{ "symbol": "A2ZUSDT", "fetched_at": "2026-04-01T11:46:59.730594", "intervals": { "1h": { "count": 4315, "start_date": "2025-10-03T08:00:00", "end_date": "2026-04-01T02:00:00", "klines": [ { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.005559, "high": 0.005588, "low": 0.005499, "close": 0.005545, "volume": 20537427.0, "close_time": 1759481999999, "quote_volume": 113732.59293, "trades": 1478, "taker_buy_base": 7804337.0, "taker_buy_quote": 43311.581062 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.005544, "high": 0.005575, "low": 0.005405, "close": 0.005551, "volume": 18740967.0, "close_time": 1759485599999, "quote_volume": 103135.779698, "trades": 2193, "taker_buy_base": 8672250.0, "taker_buy_quote": 47775.421514 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.005554, "high": 0.005561, "low": 0.005512, "close": 0.005544, "volume": 4435436.0, "close_time": 1759489199999, "quote_volume": 24579.032577, "trades": 761, "taker_buy_base": 1700501.0, "taker_buy_quote": 9427.070307 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.005543, "high": 0.005554, "low": 0.005483, "close": 0.005512, "volume": 10464750.0, "close_time": 1759492799999, "quote_volume": 57767.52278, "trades": 1261, "taker_buy_base": 5041614.0, "taker_buy_quote": 27849.997913 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.005509, "high": 0.005573, "low": 0.005492, "close": 0.005569, "volume": 6922744.0, "close_time": 1759496399999, "quote_volume": 38323.368462, "trades": 1017, "taker_buy_base": 3738120.0, "taker_buy_quote": 20722.72783 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.005572, "high": 0.005657, "low": 0.005515, "close": 0.005607, "volume": 32404431.0, "close_time": 1759499999999, "quote_volume": 181703.580441, "trades": 3339, "taker_buy_base": 16022806.0, "taker_buy_quote": 89797.308795 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.005606, "high": 0.005668, "low": 0.005582, "close": 0.00565, "volume": 8643547.0, "close_time": 1759503599999, "quote_volume": 48583.807822, "trades": 1221, "taker_buy_base": 4558154.0, "taker_buy_quote": 25632.793893 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.005649, "high": 0.005761, "low": 0.005615, "close": 0.005756, "volume": 12775757.0, "close_time": 1759507199999, "quote_volume": 72494.690755, "trades": 1560, "taker_buy_base": 8325793.0, "taker_buy_quote": 47224.184961 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.005757, "high": 0.005795, "low": 0.005715, "close": 0.005724, "volume": 13310591.0, "close_time": 1759510799999, "quote_volume": 76528.365946, "trades": 1494, "taker_buy_base": 5409399.0, "taker_buy_quote": 31144.893826 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.005722, "high": 0.005735, "low": 0.005549, "close": 0.005633, "volume": 23998116.0, "close_time": 1759514399999, "quote_volume": 135896.172153, "trades": 3522, "taker_buy_base": 11019823.0, "taker_buy_quote": 62475.498095 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.005634, "high": 0.005723, "low": 0.005618, "close": 0.005708, "volume": 2370628.0, "close_time": 1759517999999, "quote_volume": 13450.920208, "trades": 675, "taker_buy_base": 1530557.0, "taker_buy_quote": 8680.292773 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.005708, "high": 0.005753, "low": 0.005686, "close": 0.005731, "volume": 8528758.0, "close_time": 1759521599999, "quote_volume": 48827.838172, "trades": 1008, "taker_buy_base": 3205534.0, "taker_buy_quote": 18344.565991 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.005731, "high": 0.005749, "low": 0.005708, "close": 0.005746, "volume": 4749693.0, "close_time": 1759525199999, "quote_volume": 27192.301513, "trades": 742, "taker_buy_base": 1239225.0, "taker_buy_quote": 7098.163767 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.005747, "high": 0.005758, "low": 0.005692, "close": 0.0057, "volume": 5414677.0, "close_time": 1759528799999, "quote_volume": 31017.961892, "trades": 413, "taker_buy_base": 820759.0, "taker_buy_quote": 4698.527046 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.005701, "high": 0.005746, "low": 0.005701, "close": 0.005737, "volume": 2517023.0, "close_time": 1759532399999, "quote_volume": 14429.700708, "trades": 405, "taker_buy_base": 1094264.0, "taker_buy_quote": 6265.284807 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.005736, "high": 0.005737, "low": 0.005692, "close": 0.005696, "volume": 8204189.0, "close_time": 1759535999999, "quote_volume": 46838.704693, "trades": 1116, "taker_buy_base": 2473916.0, "taker_buy_quote": 14126.931424 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.005696, "high": 0.005758, "low": 0.00566, "close": 0.005685, "volume": 17982602.0, "close_time": 1759539599999, "quote_volume": 102566.670897, "trades": 1848, "taker_buy_base": 8995739.0, "taker_buy_quote": 51310.634477 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.005686, "high": 0.005734, "low": 0.005675, "close": 0.005712, "volume": 10227222.0, "close_time": 1759543199999, "quote_volume": 58316.705258, "trades": 1381, "taker_buy_base": 5723457.0, "taker_buy_quote": 32633.947471 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.005714, "high": 0.005733, "low": 0.005678, "close": 0.005724, "volume": 4911359.0, "close_time": 1759546799999, "quote_volume": 28013.631479, "trades": 631, "taker_buy_base": 1823814.0, "taker_buy_quote": 10405.765105 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.005726, "high": 0.00577, "low": 0.005692, "close": 0.005769, "volume": 7563637.0, "close_time": 1759550399999, "quote_volume": 43363.62866, "trades": 951, "taker_buy_base": 3369526.0, "taker_buy_quote": 19311.425865 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.005768, "high": 0.005776, "low": 0.005719, "close": 0.005738, "volume": 5644426.0, "close_time": 1759553999999, "quote_volume": 32406.366587, "trades": 764, "taker_buy_base": 2430949.0, "taker_buy_quote": 13953.887075 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.005738, "high": 0.005788, "low": 0.005734, "close": 0.005782, "volume": 4752192.0, "close_time": 1759557599999, "quote_volume": 27395.710888, "trades": 570, "taker_buy_base": 2295876.0, "taker_buy_quote": 13237.173265 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.005779, "high": 0.005819, "low": 0.005754, "close": 0.005792, "volume": 7665037.0, "close_time": 1759561199999, "quote_volume": 44373.951655, "trades": 885, "taker_buy_base": 4272058.0, "taker_buy_quote": 24738.289949 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.005791, "high": 0.005819, "low": 0.005771, "close": 0.005807, "volume": 8682821.0, "close_time": 1759564799999, "quote_volume": 50291.986245, "trades": 959, "taker_buy_base": 4536808.0, "taker_buy_quote": 26278.527753 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.005809, "high": 0.005809, "low": 0.005729, "close": 0.005753, "volume": 11085549.0, "close_time": 1759568399999, "quote_volume": 63901.553268, "trades": 975, "taker_buy_base": 4990334.0, "taker_buy_quote": 28786.19374 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.005752, "high": 0.00582, "low": 0.005733, "close": 0.005757, "volume": 11712239.0, "close_time": 1759571999999, "quote_volume": 67738.445148, "trades": 1037, "taker_buy_base": 5838377.0, "taker_buy_quote": 33775.895139 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.005756, "high": 0.005811, "low": 0.005718, "close": 0.005739, "volume": 18911541.0, "close_time": 1759575599999, "quote_volume": 109035.942585, "trades": 2530, "taker_buy_base": 11102991.0, "taker_buy_quote": 64040.991862 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.005742, "high": 0.005768, "low": 0.005697, "close": 0.005748, "volume": 11551084.0, "close_time": 1759579199999, "quote_volume": 66212.635877, "trades": 1222, "taker_buy_base": 3422755.0, "taker_buy_quote": 19632.230047 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.005748, "high": 0.005765, "low": 0.00569, "close": 0.005697, "volume": 7030640.0, "close_time": 1759582799999, "quote_volume": 40299.601827, "trades": 769, "taker_buy_base": 2938398.0, "taker_buy_quote": 16851.19597 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.005692, "high": 0.005763, "low": 0.005687, "close": 0.005695, "volume": 7026878.0, "close_time": 1759586399999, "quote_volume": 40175.740042, "trades": 908, "taker_buy_base": 3040176.0, "taker_buy_quote": 17381.159283 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.005691, "high": 0.005712, "low": 0.00563, "close": 0.005632, "volume": 7589005.0, "close_time": 1759589999999, "quote_volume": 43008.074249, "trades": 824, "taker_buy_base": 3437579.0, "taker_buy_quote": 19487.813364 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.005631, "high": 0.005658, "low": 0.005525, "close": 0.005579, "volume": 19206463.0, "close_time": 1759593599999, "quote_volume": 107251.961437, "trades": 1858, "taker_buy_base": 7581237.0, "taker_buy_quote": 42393.077405 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.005586, "high": 0.005634, "low": 0.005574, "close": 0.005597, "volume": 9070157.0, "close_time": 1759597199999, "quote_volume": 50815.016286, "trades": 1014, "taker_buy_base": 4779118.0, "taker_buy_quote": 26772.81023 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.005597, "high": 0.005617, "low": 0.005554, "close": 0.005573, "volume": 3180745.0, "close_time": 1759600799999, "quote_volume": 17753.855641, "trades": 489, "taker_buy_base": 1109398.0, "taker_buy_quote": 6185.60552 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.005571, "high": 0.005598, "low": 0.005551, "close": 0.005566, "volume": 3192186.0, "close_time": 1759604399999, "quote_volume": 17793.315479, "trades": 566, "taker_buy_base": 1154086.0, "taker_buy_quote": 6435.043276 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.005567, "high": 0.005603, "low": 0.005557, "close": 0.00558, "volume": 3049420.0, "close_time": 1759607999999, "quote_volume": 17029.075044, "trades": 379, "taker_buy_base": 677606.0, "taker_buy_quote": 3783.911582 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.005579, "high": 0.005631, "low": 0.005564, "close": 0.005597, "volume": 4816268.0, "close_time": 1759611599999, "quote_volume": 27013.084787, "trades": 634, "taker_buy_base": 3206373.0, "taker_buy_quote": 17982.441395 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.005592, "high": 0.005637, "low": 0.005591, "close": 0.005625, "volume": 1774709.0, "close_time": 1759615199999, "quote_volume": 9975.549336, "trades": 212, "taker_buy_base": 1053856.0, "taker_buy_quote": 5923.822823 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.005626, "high": 0.005652, "low": 0.005615, "close": 0.005615, "volume": 1717339.0, "close_time": 1759618799999, "quote_volume": 9670.948803, "trades": 337, "taker_buy_base": 425628.0, "taker_buy_quote": 2399.290687 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.005617, "high": 0.005622, "low": 0.005585, "close": 0.005598, "volume": 3444206.0, "close_time": 1759622399999, "quote_volume": 19302.917207, "trades": 452, "taker_buy_base": 2124260.0, "taker_buy_quote": 11906.000705 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.005598, "high": 0.005612, "low": 0.005547, "close": 0.00555, "volume": 2670731.0, "close_time": 1759625999999, "quote_volume": 14882.577022, "trades": 359, "taker_buy_base": 666176.0, "taker_buy_quote": 3715.16765 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.00555, "high": 0.005637, "low": 0.005541, "close": 0.00563, "volume": 3118392.0, "close_time": 1759629599999, "quote_volume": 17447.811407, "trades": 473, "taker_buy_base": 2111673.0, "taker_buy_quote": 11824.686366 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.005625, "high": 0.005654, "low": 0.005529, "close": 0.005652, "volume": 22724973.0, "close_time": 1759633199999, "quote_volume": 126802.088592, "trades": 2130, "taker_buy_base": 13522459.0, "taker_buy_quote": 75344.922169 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.005653, "high": 0.005661, "low": 0.00561, "close": 0.005616, "volume": 3470100.0, "close_time": 1759636799999, "quote_volume": 19559.05943, "trades": 928, "taker_buy_base": 1384052.0, "taker_buy_quote": 7800.487154 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.005615, "high": 0.005672, "low": 0.005612, "close": 0.005658, "volume": 4666809.0, "close_time": 1759640399999, "quote_volume": 26322.170973, "trades": 1113, "taker_buy_base": 2191769.0, "taker_buy_quote": 12368.007065 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.005663, "high": 0.005688, "low": 0.005634, "close": 0.00568, "volume": 3724235.0, "close_time": 1759643999999, "quote_volume": 21096.028938, "trades": 766, "taker_buy_base": 2309064.0, "taker_buy_quote": 13085.494724 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.005684, "high": 0.005703, "low": 0.005648, "close": 0.005649, "volume": 5496827.0, "close_time": 1759647599999, "quote_volume": 31234.653071, "trades": 662, "taker_buy_base": 1808093.0, "taker_buy_quote": 10267.047786 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.005651, "high": 0.005729, "low": 0.005651, "close": 0.005723, "volume": 3778587.0, "close_time": 1759651199999, "quote_volume": 21533.298674, "trades": 619, "taker_buy_base": 1264430.0, "taker_buy_quote": 7208.35078 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.005718, "high": 0.005738, "low": 0.005678, "close": 0.005682, "volume": 3611318.0, "close_time": 1759654799999, "quote_volume": 20608.114368, "trades": 824, "taker_buy_base": 988560.0, "taker_buy_quote": 5646.64547 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.005682, "high": 0.005745, "low": 0.005626, "close": 0.005652, "volume": 9770969.0, "close_time": 1759658399999, "quote_volume": 55545.570444, "trades": 1812, "taker_buy_base": 4556732.0, "taker_buy_quote": 25932.088022 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.005655, "high": 0.005685, "low": 0.005627, "close": 0.005663, "volume": 7543277.0, "close_time": 1759661999999, "quote_volume": 42599.800747, "trades": 1063, "taker_buy_base": 3739411.0, "taker_buy_quote": 21115.942737 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.005663, "high": 0.005663, "low": 0.005551, "close": 0.005596, "volume": 9582198.0, "close_time": 1759665599999, "quote_volume": 53616.12506, "trades": 1162, "taker_buy_base": 2968380.0, "taker_buy_quote": 16601.952198 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.005595, "high": 0.005616, "low": 0.00557, "close": 0.005573, "volume": 2497628.0, "close_time": 1759669199999, "quote_volume": 13957.537074, "trades": 618, "taker_buy_base": 1133981.0, "taker_buy_quote": 6331.982702 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.005574, "high": 0.005667, "low": 0.00556, "close": 0.005637, "volume": 16341876.0, "close_time": 1759672799999, "quote_volume": 91921.760153, "trades": 1788, "taker_buy_base": 8537627.0, "taker_buy_quote": 48070.041906 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.005636, "high": 0.005643, "low": 0.005568, "close": 0.005598, "volume": 4577326.0, "close_time": 1759676399999, "quote_volume": 25613.204916, "trades": 655, "taker_buy_base": 1243977.0, "taker_buy_quote": 6964.555525 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.005596, "high": 0.005636, "low": 0.005579, "close": 0.005623, "volume": 4846351.0, "close_time": 1759679999999, "quote_volume": 27206.456332, "trades": 710, "taker_buy_base": 1817458.0, "taker_buy_quote": 10207.461559 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.005622, "high": 0.00564, "low": 0.005577, "close": 0.005638, "volume": 6902069.0, "close_time": 1759683599999, "quote_volume": 38729.576825, "trades": 916, "taker_buy_base": 2304284.0, "taker_buy_quote": 12953.056282 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.005639, "high": 0.00566, "low": 0.005541, "close": 0.005543, "volume": 18603789.0, "close_time": 1759687199999, "quote_volume": 104116.128142, "trades": 2316, "taker_buy_base": 8489711.0, "taker_buy_quote": 47516.396022 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.005545, "high": 0.005588, "low": 0.005527, "close": 0.005568, "volume": 10230350.0, "close_time": 1759690799999, "quote_volume": 56849.433391, "trades": 1688, "taker_buy_base": 3329276.0, "taker_buy_quote": 18502.972633 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.005571, "high": 0.005595, "low": 0.005528, "close": 0.00553, "volume": 11025245.0, "close_time": 1759694399999, "quote_volume": 61332.620523, "trades": 1567, "taker_buy_base": 4047123.0, "taker_buy_quote": 22525.568137 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.005531, "high": 0.005565, "low": 0.005524, "close": 0.005534, "volume": 4091244.0, "close_time": 1759697999999, "quote_volume": 22688.425453, "trades": 986, "taker_buy_base": 1314929.0, "taker_buy_quote": 7294.119692 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.005538, "high": 0.005551, "low": 0.005525, "close": 0.005529, "volume": 1727395.0, "close_time": 1759701599999, "quote_volume": 9560.000725, "trades": 321, "taker_buy_base": 322540.0, "taker_buy_quote": 1785.561136 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.005533, "high": 0.005544, "low": 0.005504, "close": 0.005531, "volume": 2659905.0, "close_time": 1759705199999, "quote_volume": 14680.983858, "trades": 542, "taker_buy_base": 1227573.0, "taker_buy_quote": 6775.77508 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.005534, "high": 0.00554, "low": 0.005491, "close": 0.005497, "volume": 2480962.0, "close_time": 1759708799999, "quote_volume": 13693.208466, "trades": 421, "taker_buy_base": 924348.0, "taker_buy_quote": 5101.316019 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.005498, "high": 0.005556, "low": 0.005466, "close": 0.005497, "volume": 9268139.0, "close_time": 1759712399999, "quote_volume": 50960.046797, "trades": 1547, "taker_buy_base": 5469580.0, "taker_buy_quote": 30063.79427 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.005498, "high": 0.005593, "low": 0.005472, "close": 0.005546, "volume": 3818635.0, "close_time": 1759715999999, "quote_volume": 21162.554493, "trades": 797, "taker_buy_base": 2206460.0, "taker_buy_quote": 12233.845258 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.005545, "high": 0.005577, "low": 0.005494, "close": 0.005561, "volume": 4897517.0, "close_time": 1759719599999, "quote_volume": 27095.503654, "trades": 1085, "taker_buy_base": 2343272.0, "taker_buy_quote": 12973.913486 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.005562, "high": 0.005589, "low": 0.005555, "close": 0.005578, "volume": 3286326.0, "close_time": 1759723199999, "quote_volume": 18318.862144, "trades": 529, "taker_buy_base": 1981258.0, "taker_buy_quote": 11042.828561 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.005578, "high": 0.00559, "low": 0.005534, "close": 0.005534, "volume": 2172233.0, "close_time": 1759726799999, "quote_volume": 12080.617892, "trades": 423, "taker_buy_base": 814918.0, "taker_buy_quote": 4537.407245 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.005533, "high": 0.005558, "low": 0.005525, "close": 0.005543, "volume": 2677172.0, "close_time": 1759730399999, "quote_volume": 14834.411887, "trades": 483, "taker_buy_base": 1251922.0, "taker_buy_quote": 6943.5856 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.005548, "high": 0.0056, "low": 0.005547, "close": 0.005589, "volume": 2895288.0, "close_time": 1759733999999, "quote_volume": 16134.766044, "trades": 479, "taker_buy_base": 1075349.0, "taker_buy_quote": 5994.363588 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.005588, "high": 0.005601, "low": 0.005527, "close": 0.005552, "volume": 8458043.0, "close_time": 1759737599999, "quote_volume": 47114.960717, "trades": 767, "taker_buy_base": 3743435.0, "taker_buy_quote": 20880.305041 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.005553, "high": 0.005578, "low": 0.005525, "close": 0.00554, "volume": 4819388.0, "close_time": 1759741199999, "quote_volume": 26757.016384, "trades": 497, "taker_buy_base": 2720507.0, "taker_buy_quote": 15123.696505 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.005539, "high": 0.00558, "low": 0.005525, "close": 0.005576, "volume": 1170296.0, "close_time": 1759744799999, "quote_volume": 6495.608397, "trades": 335, "taker_buy_base": 593747.0, "taker_buy_quote": 3299.138549 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.005577, "high": 0.005596, "low": 0.005544, "close": 0.005589, "volume": 2232909.0, "close_time": 1759748399999, "quote_volume": 12429.873113, "trades": 442, "taker_buy_base": 1260393.0, "taker_buy_quote": 7016.434414 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.005587, "high": 0.005606, "low": 0.005556, "close": 0.005569, "volume": 5103632.0, "close_time": 1759751999999, "quote_volume": 28443.442961, "trades": 584, "taker_buy_base": 2096485.0, "taker_buy_quote": 11698.21003 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.005573, "high": 0.005597, "low": 0.005558, "close": 0.00557, "volume": 3030353.0, "close_time": 1759755599999, "quote_volume": 16900.760434, "trades": 525, "taker_buy_base": 1445801.0, "taker_buy_quote": 8064.859515 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.005571, "high": 0.005613, "low": 0.005545, "close": 0.005599, "volume": 9987148.0, "close_time": 1759759199999, "quote_volume": 55694.520894, "trades": 1560, "taker_buy_base": 3741026.0, "taker_buy_quote": 20876.693136 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.005596, "high": 0.005643, "low": 0.005572, "close": 0.005607, "volume": 3304287.0, "close_time": 1759762799999, "quote_volume": 18542.767234, "trades": 949, "taker_buy_base": 1207946.0, "taker_buy_quote": 6779.688111 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.005611, "high": 0.005738, "low": 0.005611, "close": 0.005685, "volume": 12581767.0, "close_time": 1759766399999, "quote_volume": 71434.359798, "trades": 1873, "taker_buy_base": 6401917.0, "taker_buy_quote": 36313.299365 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.005683, "high": 0.005713, "low": 0.005656, "close": 0.005698, "volume": 6618247.0, "close_time": 1759769999999, "quote_volume": 37632.209819, "trades": 804, "taker_buy_base": 4734637.0, "taker_buy_quote": 26931.891032 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.005699, "high": 0.005741, "low": 0.005687, "close": 0.005704, "volume": 6298455.0, "close_time": 1759773599999, "quote_volume": 35965.804914, "trades": 792, "taker_buy_base": 3456438.0, "taker_buy_quote": 19753.358334 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.005703, "high": 0.005723, "low": 0.005681, "close": 0.005684, "volume": 7212819.0, "close_time": 1759777199999, "quote_volume": 41095.532661, "trades": 566, "taker_buy_base": 3910803.0, "taker_buy_quote": 22278.62757 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.005683, "high": 0.005718, "low": 0.005665, "close": 0.005706, "volume": 10077203.0, "close_time": 1759780799999, "quote_volume": 57344.397805, "trades": 938, "taker_buy_base": 5955749.0, "taker_buy_quote": 33897.072273 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.005707, "high": 0.005749, "low": 0.005682, "close": 0.005706, "volume": 6299832.0, "close_time": 1759784399999, "quote_volume": 36006.643087, "trades": 671, "taker_buy_base": 2774796.0, "taker_buy_quote": 15880.89447 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.005706, "high": 0.00575, "low": 0.005671, "close": 0.005719, "volume": 3688750.0, "close_time": 1759787999999, "quote_volume": 21116.591422, "trades": 345, "taker_buy_base": 2092998.0, "taker_buy_quote": 11998.789188 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.005719, "high": 0.00574, "low": 0.005709, "close": 0.005729, "volume": 2818035.0, "close_time": 1759791599999, "quote_volume": 16127.557311, "trades": 189, "taker_buy_base": 1830408.0, "taker_buy_quote": 10476.134043 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.00573, "high": 0.00573, "low": 0.005644, "close": 0.005656, "volume": 6961374.0, "close_time": 1759795199999, "quote_volume": 39495.98507, "trades": 515, "taker_buy_base": 3301957.0, "taker_buy_quote": 18702.890108 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.00565, "high": 0.005668, "low": 0.005631, "close": 0.005666, "volume": 1373945.0, "close_time": 1759798799999, "quote_volume": 7763.277001, "trades": 232, "taker_buy_base": 818213.0, "taker_buy_quote": 4625.175896 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.005668, "high": 0.005702, "low": 0.005657, "close": 0.005669, "volume": 3950934.0, "close_time": 1759802399999, "quote_volume": 22425.814004, "trades": 359, "taker_buy_base": 2252048.0, "taker_buy_quote": 12780.162116 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.005677, "high": 0.005711, "low": 0.005676, "close": 0.005693, "volume": 1865175.0, "close_time": 1759805999999, "quote_volume": 10623.805873, "trades": 233, "taker_buy_base": 622560.0, "taker_buy_quote": 3548.325321 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.005695, "high": 0.005731, "low": 0.005681, "close": 0.005696, "volume": 2310880.0, "close_time": 1759809599999, "quote_volume": 13191.855198, "trades": 386, "taker_buy_base": 876547.0, "taker_buy_quote": 4999.807034 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.005695, "high": 0.005761, "low": 0.005643, "close": 0.005728, "volume": 9699845.0, "close_time": 1759813199999, "quote_volume": 55366.862081, "trades": 1426, "taker_buy_base": 5017233.0, "taker_buy_quote": 28664.398036 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.005729, "high": 0.005743, "low": 0.005678, "close": 0.005723, "volume": 7290084.0, "close_time": 1759816799999, "quote_volume": 41584.502103, "trades": 1058, "taker_buy_base": 1761912.0, "taker_buy_quote": 10058.567462 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.00572, "high": 0.005754, "low": 0.005599, "close": 0.005611, "volume": 6893959.0, "close_time": 1759820399999, "quote_volume": 39048.701026, "trades": 1019, "taker_buy_base": 1835801.0, "taker_buy_quote": 10429.580967 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.005611, "high": 0.005611, "low": 0.005558, "close": 0.005593, "volume": 4880428.0, "close_time": 1759823999999, "quote_volume": 27285.528819, "trades": 551, "taker_buy_base": 1602485.0, "taker_buy_quote": 8963.386164 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.005593, "high": 0.005617, "low": 0.005535, "close": 0.005602, "volume": 3255853.0, "close_time": 1759827599999, "quote_volume": 18153.773642, "trades": 487, "taker_buy_base": 1722470.0, "taker_buy_quote": 9607.80719 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.005601, "high": 0.005622, "low": 0.005568, "close": 0.005603, "volume": 2464651.0, "close_time": 1759831199999, "quote_volume": 13781.69285, "trades": 277, "taker_buy_base": 1793027.0, "taker_buy_quote": 10022.908647 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.005601, "high": 0.005656, "low": 0.00559, "close": 0.005655, "volume": 2516080.0, "close_time": 1759834799999, "quote_volume": 14175.073511, "trades": 183, "taker_buy_base": 1316782.0, "taker_buy_quote": 7411.173309 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.005661, "high": 0.005705, "low": 0.005604, "close": 0.005695, "volume": 3893764.0, "close_time": 1759838399999, "quote_volume": 21998.703295, "trades": 574, "taker_buy_base": 1620699.0, "taker_buy_quote": 9152.031552 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.005696, "high": 0.005712, "low": 0.005653, "close": 0.005699, "volume": 3187723.0, "close_time": 1759841999999, "quote_volume": 18125.725017, "trades": 163, "taker_buy_base": 1933300.0, "taker_buy_quote": 11008.385905 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.005715, "high": 0.00573, "low": 0.005578, "close": 0.005613, "volume": 8478731.0, "close_time": 1759845599999, "quote_volume": 47881.239602, "trades": 896, "taker_buy_base": 4023034.0, "taker_buy_quote": 22699.163855 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.005608, "high": 0.005622, "low": 0.005485, "close": 0.005496, "volume": 7725134.0, "close_time": 1759849199999, "quote_volume": 42792.08379, "trades": 843, "taker_buy_base": 3700818.0, "taker_buy_quote": 20525.030865 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.005491, "high": 0.005518, "low": 0.0054, "close": 0.005447, "volume": 20435824.0, "close_time": 1759852799999, "quote_volume": 111496.291296, "trades": 1908, "taker_buy_base": 10975055.0, "taker_buy_quote": 59895.852792 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.005443, "high": 0.005494, "low": 0.005352, "close": 0.005481, "volume": 7873536.0, "close_time": 1759856399999, "quote_volume": 42618.690789, "trades": 617, "taker_buy_base": 3043913.0, "taker_buy_quote": 16493.055369 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.005482, "high": 0.005493, "low": 0.005407, "close": 0.005417, "volume": 2348538.0, "close_time": 1759859999999, "quote_volume": 12818.060304, "trades": 183, "taker_buy_base": 753944.0, "taker_buy_quote": 4108.037679 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.005407, "high": 0.005434, "low": 0.005387, "close": 0.005387, "volume": 2323263.0, "close_time": 1759863599999, "quote_volume": 12551.823925, "trades": 223, "taker_buy_base": 1011546.0, "taker_buy_quote": 5463.182279 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.005387, "high": 0.005444, "low": 0.005347, "close": 0.005419, "volume": 7052640.0, "close_time": 1759867199999, "quote_volume": 38113.113234, "trades": 774, "taker_buy_base": 4501693.0, "taker_buy_quote": 24334.509299 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.005414, "high": 0.005473, "low": 0.005406, "close": 0.005448, "volume": 2929948.0, "close_time": 1759870799999, "quote_volume": 15967.677567, "trades": 220, "taker_buy_base": 1547342.0, "taker_buy_quote": 8436.110498 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.005449, "high": 0.00546, "low": 0.005387, "close": 0.005416, "volume": 1991939.0, "close_time": 1759874399999, "quote_volume": 10793.781752, "trades": 150, "taker_buy_base": 910888.0, "taker_buy_quote": 4938.099167 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.005409, "high": 0.005419, "low": 0.005389, "close": 0.005399, "volume": 1910891.0, "close_time": 1759877999999, "quote_volume": 10324.74535, "trades": 198, "taker_buy_base": 665435.0, "taker_buy_quote": 3596.753294 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.005398, "high": 0.005416, "low": 0.005375, "close": 0.005406, "volume": 1695769.0, "close_time": 1759881599999, "quote_volume": 9149.802397, "trades": 324, "taker_buy_base": 1071016.0, "taker_buy_quote": 5782.705922 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.005403, "high": 0.005445, "low": 0.00538, "close": 0.005426, "volume": 3045614.0, "close_time": 1759885199999, "quote_volume": 16498.725872, "trades": 397, "taker_buy_base": 1942258.0, "taker_buy_quote": 10522.177209 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.005426, "high": 0.005469, "low": 0.005416, "close": 0.005441, "volume": 3875375.0, "close_time": 1759888799999, "quote_volume": 21097.461219, "trades": 434, "taker_buy_base": 2263493.0, "taker_buy_quote": 12321.37093 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.005437, "high": 0.005453, "low": 0.005411, "close": 0.005439, "volume": 2248093.0, "close_time": 1759892399999, "quote_volume": 12210.811584, "trades": 333, "taker_buy_base": 789898.0, "taker_buy_quote": 4293.426029 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.005439, "high": 0.005443, "low": 0.005287, "close": 0.005337, "volume": 10293529.0, "close_time": 1759895999999, "quote_volume": 54983.982786, "trades": 879, "taker_buy_base": 4247735.0, "taker_buy_quote": 22680.388516 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005344, "high": 0.005443, "low": 0.005323, "close": 0.005435, "volume": 3136428.0, "close_time": 1759899599999, "quote_volume": 16871.959899, "trades": 351, "taker_buy_base": 1707364.0, "taker_buy_quote": 9192.960922 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.005435, "high": 0.005461, "low": 0.005384, "close": 0.005415, "volume": 3227873.0, "close_time": 1759903199999, "quote_volume": 17471.07304, "trades": 296, "taker_buy_base": 1610617.0, "taker_buy_quote": 8724.58639 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.005415, "high": 0.005415, "low": 0.005362, "close": 0.005403, "volume": 2502005.0, "close_time": 1759906799999, "quote_volume": 13468.647619, "trades": 257, "taker_buy_base": 889385.0, "taker_buy_quote": 4790.759383 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.005401, "high": 0.005439, "low": 0.005384, "close": 0.005433, "volume": 5314000.0, "close_time": 1759910399999, "quote_volume": 28773.372827, "trades": 215, "taker_buy_base": 4406478.0, "taker_buy_quote": 23872.298554 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005433, "high": 0.005506, "low": 0.005433, "close": 0.005472, "volume": 7783815.0, "close_time": 1759913999999, "quote_volume": 42649.861532, "trades": 412, "taker_buy_base": 4878981.0, "taker_buy_quote": 26726.602026 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.005479, "high": 0.005484, "low": 0.005414, "close": 0.00545, "volume": 14950281.0, "close_time": 1759917599999, "quote_volume": 81263.221205, "trades": 804, "taker_buy_base": 6538543.0, "taker_buy_quote": 35535.459316 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.005464, "high": 0.005481, "low": 0.005444, "close": 0.005463, "volume": 1290843.0, "close_time": 1759921199999, "quote_volume": 7045.617362, "trades": 111, "taker_buy_base": 495909.0, "taker_buy_quote": 2707.492408 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.005464, "high": 0.005464, "low": 0.005409, "close": 0.005411, "volume": 2195127.0, "close_time": 1759924799999, "quote_volume": 11917.13078, "trades": 203, "taker_buy_base": 755865.0, "taker_buy_quote": 4106.192554 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005416, "high": 0.005446, "low": 0.00541, "close": 0.005432, "volume": 3504280.0, "close_time": 1759928399999, "quote_volume": 18999.56085, "trades": 185, "taker_buy_base": 930679.0, "taker_buy_quote": 5049.059418 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.005433, "high": 0.005463, "low": 0.0054, "close": 0.005462, "volume": 1630089.0, "close_time": 1759931999999, "quote_volume": 8858.88318, "trades": 263, "taker_buy_base": 1097272.0, "taker_buy_quote": 5963.236982 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.005463, "high": 0.005523, "low": 0.005436, "close": 0.005445, "volume": 2046935.0, "close_time": 1759935599999, "quote_volume": 11222.935114, "trades": 387, "taker_buy_base": 1184317.0, "taker_buy_quote": 6492.849105 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.005445, "high": 0.005529, "low": 0.005445, "close": 0.005477, "volume": 2616983.0, "close_time": 1759939199999, "quote_volume": 14364.891994, "trades": 308, "taker_buy_base": 1989689.0, "taker_buy_quote": 10919.176808 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.005475, "high": 0.00558, "low": 0.005463, "close": 0.005572, "volume": 10979902.0, "close_time": 1759942799999, "quote_volume": 60824.640679, "trades": 768, "taker_buy_base": 7077615.0, "taker_buy_quote": 39195.525388 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.005575, "high": 0.005624, "low": 0.005564, "close": 0.005595, "volume": 11324842.0, "close_time": 1759946399999, "quote_volume": 63413.230263, "trades": 602, "taker_buy_base": 6264263.0, "taker_buy_quote": 35081.538478 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.005587, "high": 0.005953, "low": 0.005567, "close": 0.005836, "volume": 49149160.0, "close_time": 1759949999999, "quote_volume": 283307.951847, "trades": 5064, "taker_buy_base": 29607774.0, "taker_buy_quote": 170120.219778 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.005834, "high": 0.005953, "low": 0.005799, "close": 0.005864, "volume": 39480366.0, "close_time": 1759953599999, "quote_volume": 232257.452735, "trades": 3194, "taker_buy_base": 19040673.0, "taker_buy_quote": 112119.577093 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.005864, "high": 0.005882, "low": 0.005778, "close": 0.005786, "volume": 20442036.0, "close_time": 1759957199999, "quote_volume": 119151.661949, "trades": 1365, "taker_buy_base": 7771257.0, "taker_buy_quote": 45254.752437 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.005787, "high": 0.005837, "low": 0.005781, "close": 0.005807, "volume": 2733639.0, "close_time": 1759960799999, "quote_volume": 15869.03255, "trades": 301, "taker_buy_base": 1594084.0, "taker_buy_quote": 9258.614853 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.005803, "high": 0.00582, "low": 0.005742, "close": 0.005751, "volume": 2221577.0, "close_time": 1759964399999, "quote_volume": 12854.68534, "trades": 297, "taker_buy_base": 518483.0, "taker_buy_quote": 3005.637224 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.005746, "high": 0.005761, "low": 0.00564, "close": 0.005746, "volume": 9570624.0, "close_time": 1759967999999, "quote_volume": 54751.757192, "trades": 693, "taker_buy_base": 2447838.0, "taker_buy_quote": 14028.086592 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.005743, "high": 0.005743, "low": 0.005674, "close": 0.005689, "volume": 3215599.0, "close_time": 1759971599999, "quote_volume": 18361.988992, "trades": 337, "taker_buy_base": 1683799.0, "taker_buy_quote": 9627.606684 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.005695, "high": 0.005715, "low": 0.005673, "close": 0.005709, "volume": 1723701.0, "close_time": 1759975199999, "quote_volume": 9812.27515, "trades": 257, "taker_buy_base": 1034158.0, "taker_buy_quote": 5890.0893 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.005702, "high": 0.005702, "low": 0.005549, "close": 0.005565, "volume": 6889302.0, "close_time": 1759978799999, "quote_volume": 38665.676098, "trades": 475, "taker_buy_base": 3318335.0, "taker_buy_quote": 18578.184765 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.005571, "high": 0.005677, "low": 0.005552, "close": 0.005631, "volume": 13069588.0, "close_time": 1759982399999, "quote_volume": 73294.068329, "trades": 919, "taker_buy_base": 6154074.0, "taker_buy_quote": 34535.682844 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005622, "high": 0.005703, "low": 0.0056, "close": 0.005676, "volume": 6308708.0, "close_time": 1759985999999, "quote_volume": 35631.10818, "trades": 1078, "taker_buy_base": 4318162.0, "taker_buy_quote": 24392.124333 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.005682, "high": 0.005716, "low": 0.005611, "close": 0.005649, "volume": 4602913.0, "close_time": 1759989599999, "quote_volume": 25990.666337, "trades": 438, "taker_buy_base": 1371279.0, "taker_buy_quote": 7752.674069 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.005648, "high": 0.005698, "low": 0.005607, "close": 0.005629, "volume": 5755771.0, "close_time": 1759993199999, "quote_volume": 32513.979936, "trades": 498, "taker_buy_base": 2928046.0, "taker_buy_quote": 16554.574983 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.005626, "high": 0.005657, "low": 0.005603, "close": 0.005624, "volume": 10369149.0, "close_time": 1759996799999, "quote_volume": 58370.194599, "trades": 380, "taker_buy_base": 7334458.0, "taker_buy_quote": 41288.382364 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005625, "high": 0.005625, "low": 0.005446, "close": 0.005456, "volume": 11958277.0, "close_time": 1760000399999, "quote_volume": 65956.639084, "trades": 644, "taker_buy_base": 5938898.0, "taker_buy_quote": 32700.751953 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.005453, "high": 0.00553, "low": 0.005449, "close": 0.005516, "volume": 3124883.0, "close_time": 1760003999999, "quote_volume": 17162.356251, "trades": 387, "taker_buy_base": 1885621.0, "taker_buy_quote": 10356.145354 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.005509, "high": 0.005575, "low": 0.005469, "close": 0.005553, "volume": 6898371.0, "close_time": 1760007599999, "quote_volume": 38161.07218, "trades": 549, "taker_buy_base": 3810165.0, "taker_buy_quote": 21064.540893 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.005551, "high": 0.005768, "low": 0.005551, "close": 0.005669, "volume": 45298622.0, "close_time": 1760011199999, "quote_volume": 257393.458694, "trades": 2984, "taker_buy_base": 20965221.0, "taker_buy_quote": 119079.58221 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005669, "high": 0.005797, "low": 0.005653, "close": 0.005713, "volume": 26038326.0, "close_time": 1760014799999, "quote_volume": 149715.464319, "trades": 1697, "taker_buy_base": 15868310.0, "taker_buy_quote": 91363.020742 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.005717, "high": 0.005775, "low": 0.00561, "close": 0.005619, "volume": 22710500.0, "close_time": 1760018399999, "quote_volume": 129271.561787, "trades": 1276, "taker_buy_base": 9206551.0, "taker_buy_quote": 52442.959064 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.005635, "high": 0.005754, "low": 0.005596, "close": 0.005692, "volume": 21288165.0, "close_time": 1760021999999, "quote_volume": 120714.629976, "trades": 1557, "taker_buy_base": 11368885.0, "taker_buy_quote": 64515.309935 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.00572, "high": 0.005727, "low": 0.00559, "close": 0.005626, "volume": 15338821.0, "close_time": 1760025599999, "quote_volume": 86637.660607, "trades": 744, "taker_buy_base": 5171529.0, "taker_buy_quote": 29172.620905 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.005634, "high": 0.005727, "low": 0.005581, "close": 0.005608, "volume": 20606500.0, "close_time": 1760029199999, "quote_volume": 116569.079338, "trades": 1390, "taker_buy_base": 9006330.0, "taker_buy_quote": 50980.250707 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.005611, "high": 0.006045, "low": 0.005606, "close": 0.005937, "volume": 149460171.0, "close_time": 1760032799999, "quote_volume": 882144.636658, "trades": 10928, "taker_buy_base": 63600957.0, "taker_buy_quote": 375572.021492 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.005939, "high": 0.006147, "low": 0.005929, "close": 0.005947, "volume": 75653605.0, "close_time": 1760036399999, "quote_volume": 455356.796157, "trades": 6205, "taker_buy_base": 36966069.0, "taker_buy_quote": 222882.755375 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.005949, "high": 0.006007, "low": 0.005904, "close": 0.006001, "volume": 18796626.0, "close_time": 1760039999999, "quote_volume": 111872.282478, "trades": 1417, "taker_buy_base": 7649229.0, "taker_buy_quote": 45597.246892 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.006008, "high": 0.006113, "low": 0.005965, "close": 0.006008, "volume": 46892968.0, "close_time": 1760043599999, "quote_volume": 283703.169427, "trades": 3015, "taker_buy_base": 23100763.0, "taker_buy_quote": 139567.982734 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.006012, "high": 0.006098, "low": 0.005891, "close": 0.005989, "volume": 41189953.0, "close_time": 1760047199999, "quote_volume": 246657.23687, "trades": 2094, "taker_buy_base": 21097104.0, "taker_buy_quote": 126065.419038 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.00599, "high": 0.006217, "low": 0.005972, "close": 0.006182, "volume": 28784451.0, "close_time": 1760050799999, "quote_volume": 176108.2333, "trades": 3320, "taker_buy_base": 14445092.0, "taker_buy_quote": 88315.436339 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.006182, "high": 0.006223, "low": 0.006079, "close": 0.006108, "volume": 18305060.0, "close_time": 1760054399999, "quote_volume": 112479.764966, "trades": 2444, "taker_buy_base": 9179231.0, "taker_buy_quote": 56384.599881 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.006107, "high": 0.006155, "low": 0.006016, "close": 0.006072, "volume": 18777806.0, "close_time": 1760057999999, "quote_volume": 113969.335338, "trades": 2701, "taker_buy_base": 7974617.0, "taker_buy_quote": 48446.336231 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.006072, "high": 0.006174, "low": 0.006016, "close": 0.006061, "volume": 22631931.0, "close_time": 1760061599999, "quote_volume": 138030.044702, "trades": 2526, "taker_buy_base": 11570652.0, "taker_buy_quote": 70593.835609 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.00606, "high": 0.006105, "low": 0.005978, "close": 0.005992, "volume": 15105541.0, "close_time": 1760065199999, "quote_volume": 91351.21347, "trades": 1907, "taker_buy_base": 6498176.0, "taker_buy_quote": 39319.330652 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.005991, "high": 0.006089, "low": 0.005963, "close": 0.006039, "volume": 8349809.0, "close_time": 1760068799999, "quote_volume": 50211.960156, "trades": 2312, "taker_buy_base": 4779904.0, "taker_buy_quote": 28742.646176 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.006039, "high": 0.006054, "low": 0.005984, "close": 0.005989, "volume": 14002622.0, "close_time": 1760072399999, "quote_volume": 84331.426687, "trades": 1774, "taker_buy_base": 6508566.0, "taker_buy_quote": 39215.978243 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.005989, "high": 0.006004, "low": 0.005868, "close": 0.005955, "volume": 15829516.0, "close_time": 1760075999999, "quote_volume": 93941.276162, "trades": 2270, "taker_buy_base": 5946600.0, "taker_buy_quote": 35248.072894 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.005952, "high": 0.006014, "low": 0.005907, "close": 0.005929, "volume": 11383676.0, "close_time": 1760079599999, "quote_volume": 67933.451218, "trades": 1411, "taker_buy_base": 5170650.0, "taker_buy_quote": 30855.918677 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.00593, "high": 0.00595, "low": 0.005759, "close": 0.005793, "volume": 25477578.0, "close_time": 1760083199999, "quote_volume": 149259.867296, "trades": 2714, "taker_buy_base": 10112369.0, "taker_buy_quote": 59279.052192 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005795, "high": 0.006006, "low": 0.005795, "close": 0.005879, "volume": 60383606.0, "close_time": 1760086799999, "quote_volume": 357242.495839, "trades": 4057, "taker_buy_base": 37289361.0, "taker_buy_quote": 220354.104387 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.005879, "high": 0.005879, "low": 0.00579, "close": 0.005818, "volume": 14184030.0, "close_time": 1760090399999, "quote_volume": 82688.049088, "trades": 1561, "taker_buy_base": 5607677.0, "taker_buy_quote": 32682.766373 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.005818, "high": 0.005949, "low": 0.005814, "close": 0.005893, "volume": 13863260.0, "close_time": 1760093999999, "quote_volume": 81874.96394, "trades": 1927, "taker_buy_base": 6787454.0, "taker_buy_quote": 40074.518716 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.005893, "high": 0.005953, "low": 0.005869, "close": 0.005947, "volume": 9430020.0, "close_time": 1760097599999, "quote_volume": 55698.471054, "trades": 1506, "taker_buy_base": 4593660.0, "taker_buy_quote": 27118.711268 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.005947, "high": 0.006043, "low": 0.005481, "close": 0.005566, "volume": 107698278.0, "close_time": 1760101199999, "quote_volume": 615135.558283, "trades": 16798, "taker_buy_base": 49333781.0, "taker_buy_quote": 280892.061118 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.005569, "high": 0.005595, "low": 0.005471, "close": 0.005518, "volume": 34664413.0, "close_time": 1760104799999, "quote_volume": 191703.124328, "trades": 5538, "taker_buy_base": 17797195.0, "taker_buy_quote": 98474.626205 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.005519, "high": 0.005551, "low": 0.005374, "close": 0.005408, "volume": 28531704.0, "close_time": 1760108399999, "quote_volume": 156057.944508, "trades": 4662, "taker_buy_base": 10991380.0, "taker_buy_quote": 60197.267291 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.005408, "high": 0.005436, "low": 0.005101, "close": 0.005116, "volume": 98835233.0, "close_time": 1760111999999, "quote_volume": 519750.357928, "trades": 14050, "taker_buy_base": 48821683.0, "taker_buy_quote": 257099.752009 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005115, "high": 0.005171, "low": 0.005075, "close": 0.005136, "volume": 53392354.0, "close_time": 1760115599999, "quote_volume": 273461.919201, "trades": 6294, "taker_buy_base": 28962472.0, "taker_buy_quote": 148340.040716 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.005135, "high": 0.005203, "low": 0.005104, "close": 0.005161, "volume": 18148577.0, "close_time": 1760119199999, "quote_volume": 93487.158039, "trades": 3128, "taker_buy_base": 11802401.0, "taker_buy_quote": 60792.526466 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.005162, "high": 0.005247, "low": 0.005147, "close": 0.005147, "volume": 16663471.0, "close_time": 1760122799999, "quote_volume": 86543.62852, "trades": 3231, "taker_buy_base": 10347391.0, "taker_buy_quote": 53762.62044 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.005148, "high": 0.00515, "low": 0.00502, "close": 0.005098, "volume": 34328109.0, "close_time": 1760126399999, "quote_volume": 174892.318863, "trades": 5295, "taker_buy_base": 16444848.0, "taker_buy_quote": 83875.091632 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.005097, "high": 0.005142, "low": 0.004766, "close": 0.004854, "volume": 63149804.0, "close_time": 1760129999999, "quote_volume": 317358.954105, "trades": 6458, "taker_buy_base": 28291509.0, "taker_buy_quote": 142683.026697 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.004842, "high": 0.00494, "low": 0.001082, "close": 0.00377, "volume": 227360947.0, "close_time": 1760133599999, "quote_volume": 823105.568365, "trades": 14626, "taker_buy_base": 98596847.0, "taker_buy_quote": 359820.89455 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.00377, "high": 0.003818, "low": 0.003258, "close": 0.003545, "volume": 72391943.0, "close_time": 1760137199999, "quote_volume": 254982.446601, "trades": 4858, "taker_buy_base": 29556191.0, "taker_buy_quote": 103018.231356 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.003547, "high": 0.003844, "low": 0.003508, "close": 0.003545, "volume": 229260449.0, "close_time": 1760140799999, "quote_volume": 842068.584253, "trades": 12829, "taker_buy_base": 100661938.0, "taker_buy_quote": 370191.859932 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.003545, "high": 0.003749, "low": 0.003539, "close": 0.003684, "volume": 29237126.0, "close_time": 1760144399999, "quote_volume": 107859.690942, "trades": 2403, "taker_buy_base": 15042243.0, "taker_buy_quote": 55512.282524 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.003693, "high": 0.003718, "low": 0.003514, "close": 0.003527, "volume": 24950515.0, "close_time": 1760147999999, "quote_volume": 90199.687512, "trades": 1225, "taker_buy_base": 8234985.0, "taker_buy_quote": 29874.997679 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.003534, "high": 0.003779, "low": 0.003534, "close": 0.003747, "volume": 39818826.0, "close_time": 1760151599999, "quote_volume": 146912.483885, "trades": 2179, "taker_buy_base": 18405225.0, "taker_buy_quote": 67980.353872 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.003744, "high": 0.003754, "low": 0.00363, "close": 0.003642, "volume": 35789403.0, "close_time": 1760155199999, "quote_volume": 131606.879668, "trades": 3299, "taker_buy_base": 19376067.0, "taker_buy_quote": 71370.00138 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.003648, "high": 0.003693, "low": 0.003573, "close": 0.003627, "volume": 18880873.0, "close_time": 1760158799999, "quote_volume": 68493.077898, "trades": 1045, "taker_buy_base": 6913895.0, "taker_buy_quote": 25140.529447 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.003633, "high": 0.003652, "low": 0.003483, "close": 0.003522, "volume": 33567288.0, "close_time": 1760162399999, "quote_volume": 118719.099795, "trades": 1665, "taker_buy_base": 16563964.0, "taker_buy_quote": 58315.554571 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.003524, "high": 0.003591, "low": 0.003425, "close": 0.003448, "volume": 36622681.0, "close_time": 1760165999999, "quote_volume": 128695.457212, "trades": 2708, "taker_buy_base": 15372515.0, "taker_buy_quote": 54067.143572 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.003444, "high": 0.003516, "low": 0.003417, "close": 0.003463, "volume": 23672128.0, "close_time": 1760169599999, "quote_volume": 82096.90327, "trades": 2030, "taker_buy_base": 7647834.0, "taker_buy_quote": 26534.412042 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.003477, "high": 0.00357, "low": 0.003426, "close": 0.003541, "volume": 31474264.0, "close_time": 1760173199999, "quote_volume": 109816.11574, "trades": 2375, "taker_buy_base": 13786906.0, "taker_buy_quote": 48134.961431 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.00354, "high": 0.003629, "low": 0.003506, "close": 0.00352, "volume": 50194185.0, "close_time": 1760176799999, "quote_volume": 178963.865228, "trades": 4920, "taker_buy_base": 23817684.0, "taker_buy_quote": 85087.206406 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.003519, "high": 0.003564, "low": 0.003481, "close": 0.003512, "volume": 39091212.0, "close_time": 1760180399999, "quote_volume": 137664.23018, "trades": 3402, "taker_buy_base": 17166330.0, "taker_buy_quote": 60459.402364 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.003512, "high": 0.00352, "low": 0.00345, "close": 0.003459, "volume": 21281880.0, "close_time": 1760183999999, "quote_volume": 73979.459269, "trades": 2354, "taker_buy_base": 6762312.0, "taker_buy_quote": 23514.700828 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.003463, "high": 0.003482, "low": 0.003307, "close": 0.003354, "volume": 53129957.0, "close_time": 1760187599999, "quote_volume": 179530.338099, "trades": 3373, "taker_buy_base": 24977871.0, "taker_buy_quote": 83985.299901 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.00335, "high": 0.003393, "low": 0.003222, "close": 0.003286, "volume": 46671236.0, "close_time": 1760191199999, "quote_volume": 153407.886836, "trades": 3335, "taker_buy_base": 21067834.0, "taker_buy_quote": 69244.747549 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.003289, "high": 0.003318, "low": 0.003225, "close": 0.003318, "volume": 60893203.0, "close_time": 1760194799999, "quote_volume": 199332.335648, "trades": 4358, "taker_buy_base": 29722371.0, "taker_buy_quote": 97388.938838 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.003312, "high": 0.003363, "low": 0.003288, "close": 0.003306, "volume": 74688480.0, "close_time": 1760198399999, "quote_volume": 248107.845258, "trades": 2993, "taker_buy_base": 33940232.0, "taker_buy_quote": 112659.40449 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.003307, "high": 0.00336, "low": 0.003265, "close": 0.003352, "volume": 29137481.0, "close_time": 1760201999999, "quote_volume": 96605.88543, "trades": 1672, "taker_buy_base": 12298766.0, "taker_buy_quote": 40811.780559 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.003352, "high": 0.00343, "low": 0.003351, "close": 0.003397, "volume": 30106460.0, "close_time": 1760205599999, "quote_volume": 102128.486667, "trades": 2184, "taker_buy_base": 17917737.0, "taker_buy_quote": 60731.572215 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.003393, "high": 0.003436, "low": 0.003378, "close": 0.003385, "volume": 27088703.0, "close_time": 1760209199999, "quote_volume": 92375.702606, "trades": 1712, "taker_buy_base": 19424648.0, "taker_buy_quote": 66218.499184 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.003385, "high": 0.003406, "low": 0.003286, "close": 0.003298, "volume": 45835302.0, "close_time": 1760212799999, "quote_volume": 153213.584893, "trades": 3072, "taker_buy_base": 25060227.0, "taker_buy_quote": 83881.973108 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.003298, "high": 0.003356, "low": 0.003253, "close": 0.003286, "volume": 44426215.0, "close_time": 1760216399999, "quote_volume": 146479.629574, "trades": 3470, "taker_buy_base": 21568229.0, "taker_buy_quote": 71181.40452 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.003285, "high": 0.003334, "low": 0.003228, "close": 0.003321, "volume": 18022596.0, "close_time": 1760219999999, "quote_volume": 58951.33971, "trades": 1524, "taker_buy_base": 8675354.0, "taker_buy_quote": 28378.502936 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.003321, "high": 0.003375, "low": 0.003313, "close": 0.003339, "volume": 9761185.0, "close_time": 1760223599999, "quote_volume": 32671.224385, "trades": 1421, "taker_buy_base": 4195215.0, "taker_buy_quote": 14027.57477 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.003338, "high": 0.003344, "low": 0.003305, "close": 0.003313, "volume": 24531027.0, "close_time": 1760227199999, "quote_volume": 81526.356492, "trades": 1402, "taker_buy_base": 10564139.0, "taker_buy_quote": 35115.169851 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00331, "high": 0.003379, "low": 0.003287, "close": 0.003292, "volume": 24623045.0, "close_time": 1760230799999, "quote_volume": 81681.268856, "trades": 1752, "taker_buy_base": 11043951.0, "taker_buy_quote": 36682.059699 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.00329, "high": 0.003332, "low": 0.003257, "close": 0.003267, "volume": 14094888.0, "close_time": 1760234399999, "quote_volume": 46436.027191, "trades": 1437, "taker_buy_base": 8544344.0, "taker_buy_quote": 28147.148747 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.003262, "high": 0.003323, "low": 0.003243, "close": 0.003277, "volume": 11554604.0, "close_time": 1760237999999, "quote_volume": 37796.990315, "trades": 1399, "taker_buy_base": 4992774.0, "taker_buy_quote": 16372.723198 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.003277, "high": 0.003377, "low": 0.003269, "close": 0.003312, "volume": 15805684.0, "close_time": 1760241599999, "quote_volume": 52768.294549, "trades": 2108, "taker_buy_base": 7985303.0, "taker_buy_quote": 26690.071932 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.003311, "high": 0.003387, "low": 0.003301, "close": 0.003344, "volume": 5900572.0, "close_time": 1760245199999, "quote_volume": 19821.35819, "trades": 921, "taker_buy_base": 2306332.0, "taker_buy_quote": 7750.513474 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.003342, "high": 0.003373, "low": 0.003334, "close": 0.003354, "volume": 10210386.0, "close_time": 1760248799999, "quote_volume": 34231.52903, "trades": 1201, "taker_buy_base": 4816778.0, "taker_buy_quote": 16159.393958 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.003352, "high": 0.003384, "low": 0.003327, "close": 0.003346, "volume": 17563063.0, "close_time": 1760252399999, "quote_volume": 58929.94436, "trades": 1821, "taker_buy_base": 7750635.0, "taker_buy_quote": 25999.886556 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.003347, "high": 0.003374, "low": 0.003296, "close": 0.00335, "volume": 33590929.0, "close_time": 1760255999999, "quote_volume": 112278.390819, "trades": 2202, "taker_buy_base": 13158525.0, "taker_buy_quote": 44019.842765 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.003347, "high": 0.003375, "low": 0.0033, "close": 0.003305, "volume": 11851600.0, "close_time": 1760259599999, "quote_volume": 39530.731489, "trades": 1144, "taker_buy_base": 4711460.0, "taker_buy_quote": 15689.416438 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.003302, "high": 0.003334, "low": 0.003267, "close": 0.003329, "volume": 13016133.0, "close_time": 1760263199999, "quote_volume": 42898.90749, "trades": 1671, "taker_buy_base": 6907597.0, "taker_buy_quote": 22768.702327 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.003328, "high": 0.003347, "low": 0.003288, "close": 0.003288, "volume": 17575435.0, "close_time": 1760266799999, "quote_volume": 58217.326307, "trades": 2592, "taker_buy_base": 6703739.0, "taker_buy_quote": 22223.063369 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.003288, "high": 0.003321, "low": 0.003284, "close": 0.003295, "volume": 9394843.0, "close_time": 1760270399999, "quote_volume": 30975.529126, "trades": 1852, "taker_buy_base": 4216938.0, "taker_buy_quote": 13903.901409 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.003295, "high": 0.00337, "low": 0.003292, "close": 0.003333, "volume": 21645534.0, "close_time": 1760273999999, "quote_volume": 72351.020547, "trades": 2461, "taker_buy_base": 10599754.0, "taker_buy_quote": 35404.360272 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.003333, "high": 0.003352, "low": 0.003269, "close": 0.003287, "volume": 17566808.0, "close_time": 1760277599999, "quote_volume": 58204.733065, "trades": 2579, "taker_buy_base": 7412039.0, "taker_buy_quote": 24564.592535 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.003287, "high": 0.003463, "low": 0.003285, "close": 0.003413, "volume": 54096463.0, "close_time": 1760281199999, "quote_volume": 182400.387204, "trades": 7414, "taker_buy_base": 21955310.0, "taker_buy_quote": 73937.480781 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.003414, "high": 0.003521, "low": 0.003412, "close": 0.003503, "volume": 54218857.0, "close_time": 1760284799999, "quote_volume": 188632.318013, "trades": 6303, "taker_buy_base": 20645063.0, "taker_buy_quote": 71727.553551 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.003502, "high": 0.00358, "low": 0.003495, "close": 0.003531, "volume": 40454543.0, "close_time": 1760288399999, "quote_volume": 142984.570923, "trades": 5590, "taker_buy_base": 13423786.0, "taker_buy_quote": 47456.800633 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.003532, "high": 0.003569, "low": 0.003502, "close": 0.003532, "volume": 42518918.0, "close_time": 1760291999999, "quote_volume": 150409.161632, "trades": 3459, "taker_buy_base": 23018498.0, "taker_buy_quote": 81382.423745 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.003533, "high": 0.003545, "low": 0.003491, "close": 0.003529, "volume": 12306762.0, "close_time": 1760295599999, "quote_volume": 43318.980312, "trades": 2021, "taker_buy_base": 4089537.0, "taker_buy_quote": 14385.182441 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.003529, "high": 0.003563, "low": 0.003526, "close": 0.003556, "volume": 9695870.0, "close_time": 1760299199999, "quote_volume": 34396.605415, "trades": 1100, "taker_buy_base": 4243187.0, "taker_buy_quote": 15050.192529 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.003554, "high": 0.003564, "low": 0.003505, "close": 0.003525, "volume": 25252378.0, "close_time": 1760302799999, "quote_volume": 89294.432885, "trades": 1760, "taker_buy_base": 9938083.0, "taker_buy_quote": 35143.483215 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.003525, "high": 0.003587, "low": 0.00349, "close": 0.003561, "volume": 18685400.0, "close_time": 1760306399999, "quote_volume": 66187.003625, "trades": 907, "taker_buy_base": 6838857.0, "taker_buy_quote": 24265.536523 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.003564, "high": 0.003589, "low": 0.003525, "close": 0.003558, "volume": 41744451.0, "close_time": 1760309999999, "quote_volume": 148488.626456, "trades": 3335, "taker_buy_base": 22462976.0, "taker_buy_quote": 79883.04378 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.003554, "high": 0.003569, "low": 0.003517, "close": 0.003552, "volume": 27516530.0, "close_time": 1760313599999, "quote_volume": 97661.788677, "trades": 2142, "taker_buy_base": 13011675.0, "taker_buy_quote": 46228.978293 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003552, "high": 0.003573, "low": 0.003496, "close": 0.003523, "volume": 11883557.0, "close_time": 1760317199999, "quote_volume": 41981.436581, "trades": 1381, "taker_buy_base": 4867790.0, "taker_buy_quote": 17190.360069 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.003526, "high": 0.003585, "low": 0.003497, "close": 0.003585, "volume": 30308622.0, "close_time": 1760320799999, "quote_volume": 107214.600458, "trades": 2912, "taker_buy_base": 16900769.0, "taker_buy_quote": 59785.661022 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.003583, "high": 0.003594, "low": 0.003542, "close": 0.003578, "volume": 29042230.0, "close_time": 1760324399999, "quote_volume": 103727.686082, "trades": 2600, "taker_buy_base": 13621372.0, "taker_buy_quote": 48689.363887 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.003579, "high": 0.003623, "low": 0.003572, "close": 0.003605, "volume": 27565799.0, "close_time": 1760327999999, "quote_volume": 99342.112499, "trades": 2211, "taker_buy_base": 11394888.0, "taker_buy_quote": 41097.617985 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.003606, "high": 0.003622, "low": 0.003562, "close": 0.003616, "volume": 18089712.0, "close_time": 1760331599999, "quote_volume": 65034.931369, "trades": 1641, "taker_buy_base": 7948845.0, "taker_buy_quote": 28598.802084 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.003618, "high": 0.003625, "low": 0.003566, "close": 0.003614, "volume": 26711735.0, "close_time": 1760335199999, "quote_volume": 96097.907643, "trades": 1555, "taker_buy_base": 10863464.0, "taker_buy_quote": 39101.830679 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.003616, "high": 0.003699, "low": 0.003595, "close": 0.003689, "volume": 29097200.0, "close_time": 1760338799999, "quote_volume": 106310.300628, "trades": 1809, "taker_buy_base": 14943271.0, "taker_buy_quote": 54505.144272 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.003689, "high": 0.003824, "low": 0.003678, "close": 0.003764, "volume": 63957285.0, "close_time": 1760342399999, "quote_volume": 239928.556207, "trades": 4367, "taker_buy_base": 29453598.0, "taker_buy_quote": 110481.819217 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.003766, "high": 0.003842, "low": 0.003717, "close": 0.003808, "volume": 43798555.0, "close_time": 1760345999999, "quote_volume": 165631.56455, "trades": 3175, "taker_buy_base": 20840603.0, "taker_buy_quote": 78664.789315 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.003803, "high": 0.003817, "low": 0.003744, "close": 0.003817, "volume": 45393472.0, "close_time": 1760349599999, "quote_volume": 171401.479453, "trades": 3368, "taker_buy_base": 21880817.0, "taker_buy_quote": 82666.367344 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.003814, "high": 0.003893, "low": 0.00378, "close": 0.003883, "volume": 79385059.0, "close_time": 1760353199999, "quote_volume": 305207.706269, "trades": 5650, "taker_buy_base": 38233368.0, "taker_buy_quote": 146960.176489 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.003883, "high": 0.003883, "low": 0.003646, "close": 0.003744, "volume": 150480169.0, "close_time": 1760356799999, "quote_volume": 567452.954997, "trades": 13161, "taker_buy_base": 65918800.0, "taker_buy_quote": 248412.464545 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.003743, "high": 0.003824, "low": 0.003675, "close": 0.003702, "volume": 94956385.0, "close_time": 1760360399999, "quote_volume": 356161.093625, "trades": 6854, "taker_buy_base": 43532510.0, "taker_buy_quote": 163339.738942 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.003707, "high": 0.003842, "low": 0.003675, "close": 0.003798, "volume": 98960422.0, "close_time": 1760363999999, "quote_volume": 371511.359446, "trades": 9180, "taker_buy_base": 50332112.0, "taker_buy_quote": 189014.055155 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.003797, "high": 0.003817, "low": 0.003683, "close": 0.003784, "volume": 182909992.0, "close_time": 1760367599999, "quote_volume": 686812.812279, "trades": 10732, "taker_buy_base": 97523978.0, "taker_buy_quote": 365976.196638 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.003777, "high": 0.003837, "low": 0.003734, "close": 0.003774, "volume": 108807478.0, "close_time": 1760371199999, "quote_volume": 411588.84128, "trades": 6904, "taker_buy_base": 49933486.0, "taker_buy_quote": 188741.2657 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.003773, "high": 0.003819, "low": 0.00373, "close": 0.00378, "volume": 24162882.0, "close_time": 1760374799999, "quote_volume": 91280.035702, "trades": 2598, "taker_buy_base": 12480255.0, "taker_buy_quote": 47190.899399 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.003779, "high": 0.00385, "low": 0.003751, "close": 0.003842, "volume": 28143264.0, "close_time": 1760378399999, "quote_volume": 107087.37542, "trades": 2570, "taker_buy_base": 16130405.0, "taker_buy_quote": 61369.317727 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.003841, "high": 0.00386, "low": 0.003782, "close": 0.003844, "volume": 21323404.0, "close_time": 1760381999999, "quote_volume": 81539.415307, "trades": 2123, "taker_buy_base": 11979801.0, "taker_buy_quote": 45785.890916 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.003843, "high": 0.003893, "low": 0.003834, "close": 0.003859, "volume": 16922731.0, "close_time": 1760385599999, "quote_volume": 65317.51998, "trades": 1826, "taker_buy_base": 6836619.0, "taker_buy_quote": 26376.138924 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.00386, "high": 0.00393, "low": 0.003857, "close": 0.003926, "volume": 11896382.0, "close_time": 1760389199999, "quote_volume": 46399.012452, "trades": 1790, "taker_buy_base": 5896579.0, "taker_buy_quote": 22987.029108 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.003924, "high": 0.003962, "low": 0.003903, "close": 0.003941, "volume": 16221384.0, "close_time": 1760392799999, "quote_volume": 63695.997679, "trades": 1069, "taker_buy_base": 5851587.0, "taker_buy_quote": 23014.695002 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.003943, "high": 0.003947, "low": 0.003866, "close": 0.003896, "volume": 23492933.0, "close_time": 1760396399999, "quote_volume": 91666.74327, "trades": 2741, "taker_buy_base": 11932283.0, "taker_buy_quote": 46551.979647 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.003897, "high": 0.003929, "low": 0.003881, "close": 0.003897, "volume": 17172234.0, "close_time": 1760399999999, "quote_volume": 67152.71679, "trades": 2227, "taker_buy_base": 9215325.0, "taker_buy_quote": 36024.796449 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003896, "high": 0.003919, "low": 0.003835, "close": 0.003857, "volume": 40097248.0, "close_time": 1760403599999, "quote_volume": 155614.016459, "trades": 2922, "taker_buy_base": 20652119.0, "taker_buy_quote": 80163.431566 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.003857, "high": 0.003871, "low": 0.003794, "close": 0.003802, "volume": 19412380.0, "close_time": 1760407199999, "quote_volume": 74486.834419, "trades": 1374, "taker_buy_base": 9063723.0, "taker_buy_quote": 34784.367391 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.003802, "high": 0.003821, "low": 0.003756, "close": 0.003789, "volume": 14428198.0, "close_time": 1760410799999, "quote_volume": 54800.3726, "trades": 2005, "taker_buy_base": 7659706.0, "taker_buy_quote": 29091.016037 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.003788, "high": 0.00379, "low": 0.003733, "close": 0.003756, "volume": 23927969.0, "close_time": 1760414399999, "quote_volume": 89805.445698, "trades": 4021, "taker_buy_base": 12790520.0, "taker_buy_quote": 48022.219187 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.003757, "high": 0.003774, "low": 0.003703, "close": 0.003733, "volume": 27077388.0, "close_time": 1760417999999, "quote_volume": 101193.503683, "trades": 4295, "taker_buy_base": 18104261.0, "taker_buy_quote": 67700.297381 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.003732, "high": 0.003773, "low": 0.003627, "close": 0.003661, "volume": 23177419.0, "close_time": 1760421599999, "quote_volume": 85383.337974, "trades": 2937, "taker_buy_base": 11449931.0, "taker_buy_quote": 42247.263065 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.003661, "high": 0.003693, "low": 0.00348, "close": 0.003573, "volume": 46966276.0, "close_time": 1760425199999, "quote_volume": 168306.861295, "trades": 5120, "taker_buy_base": 20510133.0, "taker_buy_quote": 73352.296883 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.003577, "high": 0.003612, "low": 0.003525, "close": 0.003563, "volume": 24083688.0, "close_time": 1760428799999, "quote_volume": 85942.413165, "trades": 3561, "taker_buy_base": 13696973.0, "taker_buy_quote": 48910.375949 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.003562, "high": 0.003616, "low": 0.003533, "close": 0.003575, "volume": 10312413.0, "close_time": 1760432399999, "quote_volume": 36830.43402, "trades": 1879, "taker_buy_base": 5667831.0, "taker_buy_quote": 20246.454575 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.003575, "high": 0.003601, "low": 0.00355, "close": 0.00357, "volume": 11941608.0, "close_time": 1760435999999, "quote_volume": 42773.515972, "trades": 1950, "taker_buy_base": 7232802.0, "taker_buy_quote": 25907.095799 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.003571, "high": 0.003571, "low": 0.003485, "close": 0.00354, "volume": 13486786.0, "close_time": 1760439599999, "quote_volume": 47560.228588, "trades": 2409, "taker_buy_base": 5930043.0, "taker_buy_quote": 20889.093314 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.003542, "high": 0.003617, "low": 0.003538, "close": 0.003575, "volume": 15650507.0, "close_time": 1760443199999, "quote_volume": 56102.62536, "trades": 1628, "taker_buy_base": 8678934.0, "taker_buy_quote": 31109.057895 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003577, "high": 0.003581, "low": 0.003498, "close": 0.003509, "volume": 12016100.0, "close_time": 1760446799999, "quote_volume": 42330.488791, "trades": 1205, "taker_buy_base": 3662532.0, "taker_buy_quote": 12936.566465 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.003513, "high": 0.003609, "low": 0.003506, "close": 0.003591, "volume": 24346418.0, "close_time": 1760450399999, "quote_volume": 86713.663732, "trades": 2692, "taker_buy_base": 12436896.0, "taker_buy_quote": 44300.149159 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.00359, "high": 0.003718, "low": 0.003585, "close": 0.003667, "volume": 18424615.0, "close_time": 1760453999999, "quote_volume": 67449.100723, "trades": 2553, "taker_buy_base": 10540369.0, "taker_buy_quote": 38623.877381 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.003664, "high": 0.003734, "low": 0.003636, "close": 0.003715, "volume": 17807124.0, "close_time": 1760457599999, "quote_volume": 65631.985803, "trades": 2380, "taker_buy_base": 7576206.0, "taker_buy_quote": 27928.399358 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.003712, "high": 0.003781, "low": 0.003684, "close": 0.003703, "volume": 15188998.0, "close_time": 1760461199999, "quote_volume": 56650.650261, "trades": 1989, "taker_buy_base": 6084365.0, "taker_buy_quote": 22718.926948 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.003703, "high": 0.003777, "low": 0.003671, "close": 0.003741, "volume": 19737148.0, "close_time": 1760464799999, "quote_volume": 73811.355987, "trades": 1816, "taker_buy_base": 12703317.0, "taker_buy_quote": 47478.126819 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.003742, "high": 0.003765, "low": 0.003721, "close": 0.003738, "volume": 7526584.0, "close_time": 1760468399999, "quote_volume": 28138.163703, "trades": 973, "taker_buy_base": 2264863.0, "taker_buy_quote": 8475.701041 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.003739, "high": 0.003766, "low": 0.00368, "close": 0.003709, "volume": 21189387.0, "close_time": 1760471999999, "quote_volume": 78703.932046, "trades": 1960, "taker_buy_base": 10444900.0, "taker_buy_quote": 38862.512838 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.003711, "high": 0.003732, "low": 0.003695, "close": 0.00372, "volume": 4860849.0, "close_time": 1760475599999, "quote_volume": 18020.350883, "trades": 487, "taker_buy_base": 2204974.0, "taker_buy_quote": 8167.152185 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.003722, "high": 0.003731, "low": 0.0037, "close": 0.003731, "volume": 2133764.0, "close_time": 1760479199999, "quote_volume": 7931.521359, "trades": 261, "taker_buy_base": 1176518.0, "taker_buy_quote": 4370.316747 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.003732, "high": 0.003772, "low": 0.003726, "close": 0.003762, "volume": 10532646.0, "close_time": 1760482799999, "quote_volume": 39457.694369, "trades": 727, "taker_buy_base": 7077533.0, "taker_buy_quote": 26511.611327 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.003761, "high": 0.003782, "low": 0.00374, "close": 0.003743, "volume": 3910312.0, "close_time": 1760486399999, "quote_volume": 14694.253205, "trades": 469, "taker_buy_base": 916839.0, "taker_buy_quote": 3446.933528 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003744, "high": 0.003774, "low": 0.003709, "close": 0.003749, "volume": 10763295.0, "close_time": 1760489999999, "quote_volume": 40234.976397, "trades": 1269, "taker_buy_base": 4331573.0, "taker_buy_quote": 16205.734593 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.003748, "high": 0.003767, "low": 0.003703, "close": 0.003749, "volume": 7166470.0, "close_time": 1760493599999, "quote_volume": 26798.312003, "trades": 1071, "taker_buy_base": 3735033.0, "taker_buy_quote": 13965.935273 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.00375, "high": 0.003774, "low": 0.003739, "close": 0.003743, "volume": 6451078.0, "close_time": 1760497199999, "quote_volume": 24247.403123, "trades": 820, "taker_buy_base": 2585097.0, "taker_buy_quote": 9713.038877 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.003743, "high": 0.003769, "low": 0.003716, "close": 0.003762, "volume": 7910392.0, "close_time": 1760500799999, "quote_volume": 29604.576316, "trades": 1439, "taker_buy_base": 3797990.0, "taker_buy_quote": 14216.633231 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.003762, "high": 0.003784, "low": 0.00373, "close": 0.003777, "volume": 3665967.0, "close_time": 1760504399999, "quote_volume": 13784.251056, "trades": 714, "taker_buy_base": 1899578.0, "taker_buy_quote": 7138.964572 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.003777, "high": 0.003882, "low": 0.003777, "close": 0.003826, "volume": 35243451.0, "close_time": 1760507999999, "quote_volume": 135120.17595, "trades": 2956, "taker_buy_base": 20624743.0, "taker_buy_quote": 79081.905774 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.003827, "high": 0.003888, "low": 0.003818, "close": 0.003854, "volume": 30736727.0, "close_time": 1760511599999, "quote_volume": 118381.92495, "trades": 2298, "taker_buy_base": 14958034.0, "taker_buy_quote": 57586.210768 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.003851, "high": 0.003954, "low": 0.00384, "close": 0.003951, "volume": 31232778.0, "close_time": 1760515199999, "quote_volume": 122305.131213, "trades": 2378, "taker_buy_base": 18933113.0, "taker_buy_quote": 74138.227311 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.00395, "high": 0.00395, "low": 0.00388, "close": 0.003889, "volume": 18680946.0, "close_time": 1760518799999, "quote_volume": 72997.924392, "trades": 1617, "taker_buy_base": 5424976.0, "taker_buy_quote": 21197.158202 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.003887, "high": 0.00389, "low": 0.003832, "close": 0.003836, "volume": 15635051.0, "close_time": 1760522399999, "quote_volume": 60295.808787, "trades": 1786, "taker_buy_base": 5693523.0, "taker_buy_quote": 21965.846181 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.003837, "high": 0.003838, "low": 0.003804, "close": 0.003814, "volume": 13222251.0, "close_time": 1760525999999, "quote_volume": 50542.253182, "trades": 1570, "taker_buy_base": 6413513.0, "taker_buy_quote": 24510.292758 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.003814, "high": 0.003823, "low": 0.003746, "close": 0.003792, "volume": 24076134.0, "close_time": 1760529599999, "quote_volume": 91185.72425, "trades": 1939, "taker_buy_base": 10499720.0, "taker_buy_quote": 39774.477005 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003793, "high": 0.003808, "low": 0.00376, "close": 0.003803, "volume": 7429076.0, "close_time": 1760533199999, "quote_volume": 28126.844581, "trades": 1112, "taker_buy_base": 4686836.0, "taker_buy_quote": 17739.130704 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.003803, "high": 0.0039, "low": 0.00375, "close": 0.003833, "volume": 39827825.0, "close_time": 1760536799999, "quote_volume": 152642.593839, "trades": 3071, "taker_buy_base": 19871598.0, "taker_buy_quote": 76067.046176 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.003838, "high": 0.003883, "low": 0.003776, "close": 0.003811, "volume": 18018153.0, "close_time": 1760540399999, "quote_volume": 69083.766569, "trades": 1552, "taker_buy_base": 7629533.0, "taker_buy_quote": 29278.422678 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.00381, "high": 0.003837, "low": 0.003759, "close": 0.003775, "volume": 18928826.0, "close_time": 1760543999999, "quote_volume": 71765.816535, "trades": 1887, "taker_buy_base": 9151992.0, "taker_buy_quote": 34651.015819 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.003773, "high": 0.003776, "low": 0.003717, "close": 0.003746, "volume": 9721929.0, "close_time": 1760547599999, "quote_volume": 36388.717692, "trades": 983, "taker_buy_base": 5270625.0, "taker_buy_quote": 19748.104651 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.003744, "high": 0.003766, "low": 0.003666, "close": 0.003749, "volume": 41070550.0, "close_time": 1760551199999, "quote_volume": 152571.033495, "trades": 2121, "taker_buy_base": 18653909.0, "taker_buy_quote": 69513.839254 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.003746, "high": 0.00473, "low": 0.003692, "close": 0.004221, "volume": 470429386.0, "close_time": 1760554799999, "quote_volume": 1996477.193768, "trades": 55123, "taker_buy_base": 242360762.0, "taker_buy_quote": 1026459.6323 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.004222, "high": 0.00432, "low": 0.004016, "close": 0.004139, "volume": 147406269.0, "close_time": 1760558399999, "quote_volume": 614926.380286, "trades": 15957, "taker_buy_base": 67011494.0, "taker_buy_quote": 279761.734232 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.004141, "high": 0.004203, "low": 0.00393, "close": 0.00399, "volume": 58172924.0, "close_time": 1760561999999, "quote_volume": 234605.157403, "trades": 6531, "taker_buy_base": 28004697.0, "taker_buy_quote": 113018.177574 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.003995, "high": 0.004038, "low": 0.003787, "close": 0.003903, "volume": 65361279.0, "close_time": 1760565599999, "quote_volume": 257347.292855, "trades": 3579, "taker_buy_base": 16192402.0, "taker_buy_quote": 63772.889082 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.003901, "high": 0.003998, "low": 0.003895, "close": 0.003967, "volume": 22132350.0, "close_time": 1760569199999, "quote_volume": 87392.495431, "trades": 2327, "taker_buy_base": 12755006.0, "taker_buy_quote": 50335.849218 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.003967, "high": 0.004039, "low": 0.003949, "close": 0.003953, "volume": 30957256.0, "close_time": 1760572799999, "quote_volume": 123650.753913, "trades": 2112, "taker_buy_base": 13644631.0, "taker_buy_quote": 54571.601846 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003955, "high": 0.003958, "low": 0.003706, "close": 0.003782, "volume": 61948751.0, "close_time": 1760576399999, "quote_volume": 233819.163997, "trades": 6034, "taker_buy_base": 31015558.0, "taker_buy_quote": 116997.552996 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.003783, "high": 0.003939, "low": 0.003736, "close": 0.003914, "volume": 46639319.0, "close_time": 1760579999999, "quote_volume": 179442.08395, "trades": 4718, "taker_buy_base": 24852542.0, "taker_buy_quote": 95876.372772 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.003914, "high": 0.003939, "low": 0.003872, "close": 0.003916, "volume": 16755823.0, "close_time": 1760583599999, "quote_volume": 65369.51172, "trades": 1879, "taker_buy_base": 8522290.0, "taker_buy_quote": 33224.159272 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.003915, "high": 0.003947, "low": 0.003884, "close": 0.003896, "volume": 13518369.0, "close_time": 1760587199999, "quote_volume": 52884.394276, "trades": 1322, "taker_buy_base": 4714606.0, "taker_buy_quote": 18468.675519 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003895, "high": 0.003956, "low": 0.003879, "close": 0.003898, "volume": 21906162.0, "close_time": 1760590799999, "quote_volume": 85620.313506, "trades": 2254, "taker_buy_base": 12136930.0, "taker_buy_quote": 47434.024302 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.003897, "high": 0.00391, "low": 0.003832, "close": 0.003849, "volume": 14262333.0, "close_time": 1760594399999, "quote_volume": 55246.434653, "trades": 1610, "taker_buy_base": 7088639.0, "taker_buy_quote": 27486.01423 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.003848, "high": 0.003942, "low": 0.003824, "close": 0.003924, "volume": 21296396.0, "close_time": 1760597999999, "quote_volume": 82557.500101, "trades": 1977, "taker_buy_base": 11136899.0, "taker_buy_quote": 43149.063781 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.003923, "high": 0.003923, "low": 0.003842, "close": 0.003862, "volume": 18330057.0, "close_time": 1760601599999, "quote_volume": 71105.478107, "trades": 1766, "taker_buy_base": 7361416.0, "taker_buy_quote": 28533.92843 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003863, "high": 0.003865, "low": 0.003739, "close": 0.003747, "volume": 22220304.0, "close_time": 1760605199999, "quote_volume": 84515.216407, "trades": 1858, "taker_buy_base": 10275385.0, "taker_buy_quote": 39164.489074 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.003748, "high": 0.003933, "low": 0.003724, "close": 0.003907, "volume": 38022942.0, "close_time": 1760608799999, "quote_volume": 145196.424963, "trades": 3962, "taker_buy_base": 21143972.0, "taker_buy_quote": 80652.335604 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.003904, "high": 0.004036, "low": 0.0039, "close": 0.004008, "volume": 29376607.0, "close_time": 1760612399999, "quote_volume": 116645.45607, "trades": 2420, "taker_buy_base": 15328210.0, "taker_buy_quote": 60919.154125 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.004009, "high": 0.004068, "low": 0.003964, "close": 0.004068, "volume": 31231384.0, "close_time": 1760615999999, "quote_volume": 125390.259646, "trades": 2324, "taker_buy_base": 19598079.0, "taker_buy_quote": 78765.713711 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.004064, "high": 0.00411, "low": 0.00398, "close": 0.003996, "volume": 45331432.0, "close_time": 1760619599999, "quote_volume": 184100.208337, "trades": 4259, "taker_buy_base": 23370854.0, "taker_buy_quote": 94940.091547 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.003995, "high": 0.004021, "low": 0.003961, "close": 0.003974, "volume": 19872853.0, "close_time": 1760623199999, "quote_volume": 79232.829835, "trades": 2131, "taker_buy_base": 8660500.0, "taker_buy_quote": 34542.391463 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.003973, "high": 0.003978, "low": 0.003879, "close": 0.003943, "volume": 25107867.0, "close_time": 1760626799999, "quote_volume": 98726.046123, "trades": 3061, "taker_buy_base": 12472446.0, "taker_buy_quote": 49045.730509 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.003942, "high": 0.003951, "low": 0.003807, "close": 0.00384, "volume": 32118094.0, "close_time": 1760630399999, "quote_volume": 124012.890254, "trades": 3279, "taker_buy_base": 15467785.0, "taker_buy_quote": 59762.814194 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.003838, "high": 0.003928, "low": 0.003811, "close": 0.003927, "volume": 26826706.0, "close_time": 1760633999999, "quote_volume": 103462.539131, "trades": 3262, "taker_buy_base": 16415982.0, "taker_buy_quote": 63371.778259 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.003924, "high": 0.004003, "low": 0.00386, "close": 0.003875, "volume": 30333597.0, "close_time": 1760637599999, "quote_volume": 119245.688138, "trades": 3118, "taker_buy_base": 15003345.0, "taker_buy_quote": 58968.551005 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.003879, "high": 0.003891, "low": 0.003819, "close": 0.00385, "volume": 19867892.0, "close_time": 1760641199999, "quote_volume": 76547.91589, "trades": 1827, "taker_buy_base": 8697262.0, "taker_buy_quote": 33515.813163 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.003852, "high": 0.00387, "low": 0.003822, "close": 0.003844, "volume": 9717498.0, "close_time": 1760644799999, "quote_volume": 37340.217881, "trades": 1271, "taker_buy_base": 4417803.0, "taker_buy_quote": 16974.249426 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.003843, "high": 0.003859, "low": 0.003826, "close": 0.003838, "volume": 7687244.0, "close_time": 1760648399999, "quote_volume": 29516.669656, "trades": 965, "taker_buy_base": 4357837.0, "taker_buy_quote": 16734.267803 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.003842, "high": 0.003979, "low": 0.003833, "close": 0.00397, "volume": 14775582.0, "close_time": 1760651999999, "quote_volume": 58061.27607, "trades": 984, "taker_buy_base": 8628117.0, "taker_buy_quote": 33931.416603 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.003965, "high": 0.003972, "low": 0.003922, "close": 0.003923, "volume": 9776942.0, "close_time": 1760655599999, "quote_volume": 38575.617801, "trades": 845, "taker_buy_base": 4355064.0, "taker_buy_quote": 17171.598333 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.003923, "high": 0.003981, "low": 0.003923, "close": 0.003956, "volume": 7946758.0, "close_time": 1760659199999, "quote_volume": 31520.544445, "trades": 734, "taker_buy_base": 6252956.0, "taker_buy_quote": 24815.843718 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003955, "high": 0.004024, "low": 0.003943, "close": 0.003955, "volume": 15695522.0, "close_time": 1760662799999, "quote_volume": 62596.375747, "trades": 1551, "taker_buy_base": 8903484.0, "taker_buy_quote": 35518.318798 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.003952, "high": 0.003982, "low": 0.003944, "close": 0.00396, "volume": 7962034.0, "close_time": 1760666399999, "quote_volume": 31536.731107, "trades": 767, "taker_buy_base": 2978712.0, "taker_buy_quote": 11797.896104 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.00396, "high": 0.003961, "low": 0.003909, "close": 0.003918, "volume": 10526235.0, "close_time": 1760669999999, "quote_volume": 41402.54752, "trades": 1153, "taker_buy_base": 7032704.0, "taker_buy_quote": 27679.781778 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.003915, "high": 0.003974, "low": 0.003914, "close": 0.003932, "volume": 7869499.0, "close_time": 1760673599999, "quote_volume": 31009.3599, "trades": 804, "taker_buy_base": 4177691.0, "taker_buy_quote": 16451.49088 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.003934, "high": 0.00396, "low": 0.003892, "close": 0.003902, "volume": 14125115.0, "close_time": 1760677199999, "quote_volume": 55402.284034, "trades": 860, "taker_buy_base": 5412218.0, "taker_buy_quote": 21205.38099 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.003903, "high": 0.003906, "low": 0.003864, "close": 0.003871, "volume": 10212009.0, "close_time": 1760680799999, "quote_volume": 39641.773028, "trades": 1214, "taker_buy_base": 2730139.0, "taker_buy_quote": 10603.176871 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.003875, "high": 0.003888, "low": 0.003794, "close": 0.00382, "volume": 22520037.0, "close_time": 1760684399999, "quote_volume": 86174.89921, "trades": 1977, "taker_buy_base": 6729034.0, "taker_buy_quote": 25807.441754 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.003824, "high": 0.003837, "low": 0.003782, "close": 0.003836, "volume": 31629558.0, "close_time": 1760687999999, "quote_volume": 120541.280461, "trades": 2098, "taker_buy_base": 13933144.0, "taker_buy_quote": 53148.060019 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003829, "high": 0.003878, "low": 0.003798, "close": 0.003853, "volume": 32755801.0, "close_time": 1760691599999, "quote_volume": 125719.199059, "trades": 1972, "taker_buy_base": 15990559.0, "taker_buy_quote": 61462.36503 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.003854, "high": 0.003925, "low": 0.003832, "close": 0.003851, "volume": 58391269.0, "close_time": 1760695199999, "quote_volume": 227075.068901, "trades": 3600, "taker_buy_base": 28194564.0, "taker_buy_quote": 109594.638223 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.003849, "high": 0.003855, "low": 0.003805, "close": 0.003822, "volume": 30753057.0, "close_time": 1760698799999, "quote_volume": 117543.746312, "trades": 768, "taker_buy_base": 14091869.0, "taker_buy_quote": 53849.312909 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.003822, "high": 0.003878, "low": 0.003822, "close": 0.003854, "volume": 11728831.0, "close_time": 1760702399999, "quote_volume": 45172.870404, "trades": 683, "taker_buy_base": 5345966.0, "taker_buy_quote": 20605.197136 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.00385, "high": 0.0039, "low": 0.003799, "close": 0.003834, "volume": 28575568.0, "close_time": 1760705999999, "quote_volume": 110170.17417, "trades": 1296, "taker_buy_base": 11728960.0, "taker_buy_quote": 45327.864494 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.003833, "high": 0.003866, "low": 0.003824, "close": 0.003846, "volume": 10633375.0, "close_time": 1760709599999, "quote_volume": 40889.704816, "trades": 1016, "taker_buy_base": 6218440.0, "taker_buy_quote": 23901.973535 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.003847, "high": 0.00385, "low": 0.003813, "close": 0.003828, "volume": 13814171.0, "close_time": 1760713199999, "quote_volume": 52896.389368, "trades": 608, "taker_buy_base": 5195923.0, "taker_buy_quote": 19912.956719 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.003828, "high": 0.003864, "low": 0.003822, "close": 0.003864, "volume": 6264683.0, "close_time": 1760716799999, "quote_volume": 24045.578084, "trades": 708, "taker_buy_base": 3564724.0, "taker_buy_quote": 13689.085239 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.00386, "high": 0.003905, "low": 0.003841, "close": 0.003845, "volume": 16203710.0, "close_time": 1760720399999, "quote_volume": 62755.529213, "trades": 1177, "taker_buy_base": 9142591.0, "taker_buy_quote": 35427.977203 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.003849, "high": 0.003879, "low": 0.00383, "close": 0.003871, "volume": 5945123.0, "close_time": 1760723999999, "quote_volume": 22904.504591, "trades": 672, "taker_buy_base": 2829016.0, "taker_buy_quote": 10905.779348 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.003871, "high": 0.003895, "low": 0.003868, "close": 0.003871, "volume": 4305078.0, "close_time": 1760727599999, "quote_volume": 16718.836685, "trades": 696, "taker_buy_base": 1913024.0, "taker_buy_quote": 7432.149831 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.003875, "high": 0.003888, "low": 0.003849, "close": 0.003865, "volume": 4233685.0, "close_time": 1760731199999, "quote_volume": 16403.788684, "trades": 543, "taker_buy_base": 1220011.0, "taker_buy_quote": 4727.950959 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.003865, "high": 0.00393, "low": 0.003842, "close": 0.003892, "volume": 11187908.0, "close_time": 1760734799999, "quote_volume": 43588.095452, "trades": 942, "taker_buy_base": 8129337.0, "taker_buy_quote": 31737.845172 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.003892, "high": 0.003921, "low": 0.003892, "close": 0.0039, "volume": 3199127.0, "close_time": 1760738399999, "quote_volume": 12494.223365, "trades": 332, "taker_buy_base": 1606148.0, "taker_buy_quote": 6277.057686 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.003901, "high": 0.003908, "low": 0.00388, "close": 0.00389, "volume": 3175678.0, "close_time": 1760741999999, "quote_volume": 12353.433627, "trades": 375, "taker_buy_base": 2172747.0, "taker_buy_quote": 8451.090825 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.003889, "high": 0.003893, "low": 0.003861, "close": 0.003877, "volume": 3976029.0, "close_time": 1760745599999, "quote_volume": 15394.624677, "trades": 391, "taker_buy_base": 1513595.0, "taker_buy_quote": 5860.318839 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003877, "high": 0.003899, "low": 0.003864, "close": 0.003891, "volume": 3261914.0, "close_time": 1760749199999, "quote_volume": 12662.997284, "trades": 822, "taker_buy_base": 946659.0, "taker_buy_quote": 3675.875538 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.003891, "high": 0.003926, "low": 0.00389, "close": 0.003925, "volume": 9824069.0, "close_time": 1760752799999, "quote_volume": 38421.510932, "trades": 675, "taker_buy_base": 5336302.0, "taker_buy_quote": 20875.605328 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.003925, "high": 0.003951, "low": 0.003906, "close": 0.003945, "volume": 8223287.0, "close_time": 1760756399999, "quote_volume": 32315.423521, "trades": 1015, "taker_buy_base": 5930643.0, "taker_buy_quote": 23307.817919 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.003947, "high": 0.003963, "low": 0.003942, "close": 0.003955, "volume": 7419667.0, "close_time": 1760759999999, "quote_volume": 29329.777848, "trades": 692, "taker_buy_base": 4487954.0, "taker_buy_quote": 17744.463151 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003953, "high": 0.003954, "low": 0.003925, "close": 0.003944, "volume": 8670284.0, "close_time": 1760763599999, "quote_volume": 34168.995927, "trades": 871, "taker_buy_base": 5519593.0, "taker_buy_quote": 21756.04135 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.003946, "high": 0.004046, "low": 0.003945, "close": 0.004011, "volume": 30893626.0, "close_time": 1760767199999, "quote_volume": 123478.68854, "trades": 1864, "taker_buy_base": 19642774.0, "taker_buy_quote": 78417.276917 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.004012, "high": 0.004028, "low": 0.003978, "close": 0.004006, "volume": 14496816.0, "close_time": 1760770799999, "quote_volume": 58102.350737, "trades": 924, "taker_buy_base": 7118729.0, "taker_buy_quote": 28519.564488 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.004007, "high": 0.004038, "low": 0.003973, "close": 0.004003, "volume": 13972289.0, "close_time": 1760774399999, "quote_volume": 55948.411917, "trades": 1071, "taker_buy_base": 5696625.0, "taker_buy_quote": 22815.871006 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.004, "high": 0.004009, "low": 0.003955, "close": 0.003978, "volume": 8031548.0, "close_time": 1760777999999, "quote_volume": 32009.08554, "trades": 733, "taker_buy_base": 4143348.0, "taker_buy_quote": 16538.799814 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.003976, "high": 0.004007, "low": 0.003958, "close": 0.004004, "volume": 12373919.0, "close_time": 1760781599999, "quote_volume": 49228.146116, "trades": 580, "taker_buy_base": 10198227.0, "taker_buy_quote": 40572.813287 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.004002, "high": 0.00402, "low": 0.003989, "close": 0.004, "volume": 4087489.0, "close_time": 1760785199999, "quote_volume": 16369.018168, "trades": 432, "taker_buy_base": 1865842.0, "taker_buy_quote": 7466.614613 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.004003, "high": 0.004016, "low": 0.003971, "close": 0.004005, "volume": 7110714.0, "close_time": 1760788799999, "quote_volume": 28407.372571, "trades": 617, "taker_buy_base": 3923628.0, "taker_buy_quote": 15681.762788 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.004005, "high": 0.004013, "low": 0.003989, "close": 0.004003, "volume": 4065357.0, "close_time": 1760792399999, "quote_volume": 16259.516937, "trades": 360, "taker_buy_base": 2248220.0, "taker_buy_quote": 8990.578317 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.004002, "high": 0.004019, "low": 0.003965, "close": 0.003968, "volume": 8214152.0, "close_time": 1760795999999, "quote_volume": 32791.356126, "trades": 845, "taker_buy_base": 4271025.0, "taker_buy_quote": 17049.40136 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.00397, "high": 0.004, "low": 0.003916, "close": 0.003991, "volume": 11080204.0, "close_time": 1760799599999, "quote_volume": 43853.457623, "trades": 1322, "taker_buy_base": 5829107.0, "taker_buy_quote": 23080.988162 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.003996, "high": 0.004066, "low": 0.003983, "close": 0.004034, "volume": 15531991.0, "close_time": 1760803199999, "quote_volume": 62501.07425, "trades": 1361, "taker_buy_base": 8585411.0, "taker_buy_quote": 34527.432873 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.004028, "high": 0.004037, "low": 0.003962, "close": 0.004011, "volume": 11635992.0, "close_time": 1760806799999, "quote_volume": 46448.70278, "trades": 1049, "taker_buy_base": 5769029.0, "taker_buy_quote": 23027.342329 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.004011, "high": 0.004045, "low": 0.003999, "close": 0.004029, "volume": 4613790.0, "close_time": 1760810399999, "quote_volume": 18569.968267, "trades": 595, "taker_buy_base": 1571468.0, "taker_buy_quote": 6323.358987 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.00403, "high": 0.004043, "low": 0.00399, "close": 0.004013, "volume": 6283926.0, "close_time": 1760813999999, "quote_volume": 25212.748364, "trades": 598, "taker_buy_base": 2803242.0, "taker_buy_quote": 11248.42978 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.004013, "high": 0.004027, "low": 0.004004, "close": 0.00402, "volume": 3333854.0, "close_time": 1760817599999, "quote_volume": 13393.651927, "trades": 305, "taker_buy_base": 1099803.0, "taker_buy_quote": 4416.741569 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.00402, "high": 0.004028, "low": 0.003998, "close": 0.004008, "volume": 5008066.0, "close_time": 1760821199999, "quote_volume": 20108.487489, "trades": 416, "taker_buy_base": 2330763.0, "taker_buy_quote": 9354.405245 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.004008, "high": 0.004032, "low": 0.003988, "close": 0.004032, "volume": 4190600.0, "close_time": 1760824799999, "quote_volume": 16778.436195, "trades": 259, "taker_buy_base": 1858529.0, "taker_buy_quote": 7445.841445 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.004032, "high": 0.004042, "low": 0.003995, "close": 0.004016, "volume": 2646716.0, "close_time": 1760828399999, "quote_volume": 10622.485095, "trades": 311, "taker_buy_base": 1118976.0, "taker_buy_quote": 4488.366786 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.004012, "high": 0.004012, "low": 0.003989, "close": 0.004009, "volume": 2646847.0, "close_time": 1760831999999, "quote_volume": 10589.423579, "trades": 375, "taker_buy_base": 1517716.0, "taker_buy_quote": 6074.658051 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.004009, "high": 0.004009, "low": 0.003982, "close": 0.003999, "volume": 4811075.0, "close_time": 1760835599999, "quote_volume": 19220.750851, "trades": 528, "taker_buy_base": 3590064.0, "taker_buy_quote": 14347.183633 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.004003, "high": 0.004023, "low": 0.003996, "close": 0.004023, "volume": 2241959.0, "close_time": 1760839199999, "quote_volume": 8991.21925, "trades": 210, "taker_buy_base": 802827.0, "taker_buy_quote": 3216.10823 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.004017, "high": 0.00402, "low": 0.003992, "close": 0.003999, "volume": 3044176.0, "close_time": 1760842799999, "quote_volume": 12191.443242, "trades": 214, "taker_buy_base": 952919.0, "taker_buy_quote": 3813.464083 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.004004, "high": 0.004035, "low": 0.003999, "close": 0.004031, "volume": 808237.0, "close_time": 1760846399999, "quote_volume": 3244.439509, "trades": 153, "taker_buy_base": 561031.0, "taker_buy_quote": 2252.341384 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.004032, "high": 0.004033, "low": 0.004, "close": 0.004006, "volume": 1313575.0, "close_time": 1760849999999, "quote_volume": 5262.369558, "trades": 145, "taker_buy_base": 481024.0, "taker_buy_quote": 1926.628831 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.004007, "high": 0.004018, "low": 0.003991, "close": 0.004002, "volume": 2196656.0, "close_time": 1760853599999, "quote_volume": 8795.954817, "trades": 258, "taker_buy_base": 1046087.0, "taker_buy_quote": 4188.930995 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.003995, "high": 0.004006, "low": 0.003985, "close": 0.003993, "volume": 3000949.0, "close_time": 1760857199999, "quote_volume": 11989.211152, "trades": 300, "taker_buy_base": 1699323.0, "taker_buy_quote": 6794.175456 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.004001, "high": 0.004023, "low": 0.003993, "close": 0.004013, "volume": 2429448.0, "close_time": 1760860799999, "quote_volume": 9740.137955, "trades": 247, "taker_buy_base": 842949.0, "taker_buy_quote": 3379.592357 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.004014, "high": 0.004049, "low": 0.003972, "close": 0.003972, "volume": 7160152.0, "close_time": 1760864399999, "quote_volume": 28610.237931, "trades": 660, "taker_buy_base": 3011992.0, "taker_buy_quote": 12079.42962 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.003972, "high": 0.004026, "low": 0.003926, "close": 0.00401, "volume": 8995612.0, "close_time": 1760867999999, "quote_volume": 35642.339705, "trades": 766, "taker_buy_base": 2535262.0, "taker_buy_quote": 10058.969743 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.00401, "high": 0.00408, "low": 0.003988, "close": 0.00407, "volume": 8742334.0, "close_time": 1760871599999, "quote_volume": 35371.071929, "trades": 986, "taker_buy_base": 4147974.0, "taker_buy_quote": 16772.432044 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.004074, "high": 0.00409, "low": 0.004023, "close": 0.004034, "volume": 6925796.0, "close_time": 1760875199999, "quote_volume": 28021.170501, "trades": 485, "taker_buy_base": 3740076.0, "taker_buy_quote": 15123.84071 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.004034, "high": 0.004035, "low": 0.004002, "close": 0.004015, "volume": 4515560.0, "close_time": 1760878799999, "quote_volume": 18153.568306, "trades": 279, "taker_buy_base": 1719230.0, "taker_buy_quote": 6912.334101 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.004018, "high": 0.0041, "low": 0.004015, "close": 0.004088, "volume": 14203685.0, "close_time": 1760882399999, "quote_volume": 57383.970309, "trades": 668, "taker_buy_base": 11251419.0, "taker_buy_quote": 45429.229282 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.004085, "high": 0.004098, "low": 0.004034, "close": 0.004069, "volume": 9056416.0, "close_time": 1760885999999, "quote_volume": 36750.370381, "trades": 733, "taker_buy_base": 1627469.0, "taker_buy_quote": 6627.485454 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.004068, "high": 0.004082, "low": 0.004049, "close": 0.004073, "volume": 5680074.0, "close_time": 1760889599999, "quote_volume": 23093.586052, "trades": 407, "taker_buy_base": 2591070.0, "taker_buy_quote": 10540.911913 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.004077, "high": 0.004083, "low": 0.00403, "close": 0.004067, "volume": 5131741.0, "close_time": 1760893199999, "quote_volume": 20858.015722, "trades": 391, "taker_buy_base": 3176608.0, "taker_buy_quote": 12924.397704 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.004067, "high": 0.004108, "low": 0.004061, "close": 0.004065, "volume": 4739038.0, "close_time": 1760896799999, "quote_volume": 19364.842707, "trades": 555, "taker_buy_base": 2250473.0, "taker_buy_quote": 9203.044145 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.004068, "high": 0.004075, "low": 0.00395, "close": 0.003991, "volume": 40966868.0, "close_time": 1760900399999, "quote_volume": 164559.235139, "trades": 1807, "taker_buy_base": 7525285.0, "taker_buy_quote": 30191.230102 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.003992, "high": 0.003996, "low": 0.003895, "close": 0.003917, "volume": 47388722.0, "close_time": 1760903999999, "quote_volume": 186536.122962, "trades": 2807, "taker_buy_base": 10111077.0, "taker_buy_quote": 39818.622445 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.003914, "high": 0.003949, "low": 0.003907, "close": 0.003935, "volume": 16150800.0, "close_time": 1760907599999, "quote_volume": 63561.854363, "trades": 833, "taker_buy_base": 12488305.0, "taker_buy_quote": 49174.779663 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.003934, "high": 0.003937, "low": 0.00387, "close": 0.003917, "volume": 5495353.0, "close_time": 1760911199999, "quote_volume": 21417.975956, "trades": 394, "taker_buy_base": 1833142.0, "taker_buy_quote": 7139.465134 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.00392, "high": 0.00395, "low": 0.003913, "close": 0.003933, "volume": 4343895.0, "close_time": 1760914799999, "quote_volume": 17068.680611, "trades": 390, "taker_buy_base": 1910972.0, "taker_buy_quote": 7516.674353 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.00393, "high": 0.003942, "low": 0.003901, "close": 0.003911, "volume": 4281658.0, "close_time": 1760918399999, "quote_volume": 16769.240708, "trades": 334, "taker_buy_base": 1868491.0, "taker_buy_quote": 7317.493008 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003911, "high": 0.003915, "low": 0.003844, "close": 0.003873, "volume": 8757842.0, "close_time": 1760921999999, "quote_volume": 33909.174252, "trades": 862, "taker_buy_base": 5197997.0, "taker_buy_quote": 20134.442622 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.003876, "high": 0.00389, "low": 0.00386, "close": 0.003864, "volume": 1632044.0, "close_time": 1760925599999, "quote_volume": 6325.653706, "trades": 287, "taker_buy_base": 830523.0, "taker_buy_quote": 3219.368126 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.003863, "high": 0.003893, "low": 0.003849, "close": 0.003885, "volume": 3041117.0, "close_time": 1760929199999, "quote_volume": 11762.621084, "trades": 272, "taker_buy_base": 1437774.0, "taker_buy_quote": 5563.487405 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.003883, "high": 0.00397, "low": 0.003852, "close": 0.003964, "volume": 14206789.0, "close_time": 1760932799999, "quote_volume": 55389.617166, "trades": 1402, "taker_buy_base": 6330679.0, "taker_buy_quote": 24776.857823 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.003961, "high": 0.003985, "low": 0.003952, "close": 0.003969, "volume": 5156550.0, "close_time": 1760936399999, "quote_volume": 20449.356215, "trades": 438, "taker_buy_base": 2786394.0, "taker_buy_quote": 11056.506562 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.003972, "high": 0.003984, "low": 0.003946, "close": 0.00398, "volume": 6662184.0, "close_time": 1760939999999, "quote_volume": 26402.745056, "trades": 270, "taker_buy_base": 1180184.0, "taker_buy_quote": 4682.383679 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.003978, "high": 0.003992, "low": 0.003961, "close": 0.003986, "volume": 6121405.0, "close_time": 1760943599999, "quote_volume": 24354.598984, "trades": 286, "taker_buy_base": 2859152.0, "taker_buy_quote": 11390.816211 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.003982, "high": 0.004008, "low": 0.003968, "close": 0.003985, "volume": 8452900.0, "close_time": 1760947199999, "quote_volume": 33690.214078, "trades": 385, "taker_buy_base": 4188213.0, "taker_buy_quote": 16695.974841 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.003991, "high": 0.003996, "low": 0.00394, "close": 0.00394, "volume": 4895570.0, "close_time": 1760950799999, "quote_volume": 19465.179702, "trades": 350, "taker_buy_base": 1938620.0, "taker_buy_quote": 7726.586166 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.003939, "high": 0.003966, "low": 0.003933, "close": 0.003958, "volume": 4606398.0, "close_time": 1760954399999, "quote_volume": 18213.198877, "trades": 303, "taker_buy_base": 3010401.0, "taker_buy_quote": 11905.744963 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.003961, "high": 0.003985, "low": 0.003931, "close": 0.003947, "volume": 5698254.0, "close_time": 1760957999999, "quote_volume": 22580.570123, "trades": 380, "taker_buy_base": 3162497.0, "taker_buy_quote": 12536.093506 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.003947, "high": 0.003965, "low": 0.003933, "close": 0.003943, "volume": 3601368.0, "close_time": 1760961599999, "quote_volume": 14210.663589, "trades": 177, "taker_buy_base": 1795763.0, "taker_buy_quote": 7088.084959 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.003942, "high": 0.003961, "low": 0.003924, "close": 0.003942, "volume": 6118815.0, "close_time": 1760965199999, "quote_volume": 24097.32363, "trades": 281, "taker_buy_base": 4600385.0, "taker_buy_quote": 18117.385 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.003949, "high": 0.003975, "low": 0.003936, "close": 0.003967, "volume": 4399336.0, "close_time": 1760968799999, "quote_volume": 17385.63873, "trades": 286, "taker_buy_base": 2004049.0, "taker_buy_quote": 7920.812778 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.003968, "high": 0.00397, "low": 0.003933, "close": 0.003951, "volume": 2578260.0, "close_time": 1760972399999, "quote_volume": 10180.65491, "trades": 165, "taker_buy_base": 1228113.0, "taker_buy_quote": 4851.313496 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.003952, "high": 0.003964, "low": 0.003877, "close": 0.003892, "volume": 6397901.0, "close_time": 1760975999999, "quote_volume": 25052.481814, "trades": 401, "taker_buy_base": 1609648.0, "taker_buy_quote": 6311.383657 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.003881, "high": 0.0039, "low": 0.003848, "close": 0.003886, "volume": 6015317.0, "close_time": 1760979599999, "quote_volume": 23288.95505, "trades": 354, "taker_buy_base": 3227732.0, "taker_buy_quote": 12494.980326 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.003891, "high": 0.003907, "low": 0.003862, "close": 0.003875, "volume": 4163640.0, "close_time": 1760983199999, "quote_volume": 16135.801579, "trades": 226, "taker_buy_base": 1441121.0, "taker_buy_quote": 5594.391426 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.003874, "high": 0.003902, "low": 0.003865, "close": 0.003902, "volume": 5159881.0, "close_time": 1760986799999, "quote_volume": 20006.519702, "trades": 324, "taker_buy_base": 3813005.0, "taker_buy_quote": 14784.702832 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.003899, "high": 0.003928, "low": 0.003889, "close": 0.003916, "volume": 1832586.0, "close_time": 1760990399999, "quote_volume": 7159.872881, "trades": 187, "taker_buy_base": 699332.0, "taker_buy_quote": 2732.38269 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003909, "high": 0.00391, "low": 0.003883, "close": 0.003895, "volume": 1081095.0, "close_time": 1760993999999, "quote_volume": 4211.405855, "trades": 116, "taker_buy_base": 415571.0, "taker_buy_quote": 1618.731612 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.003895, "high": 0.003908, "low": 0.003892, "close": 0.003892, "volume": 608504.0, "close_time": 1760997599999, "quote_volume": 2372.221209, "trades": 62, "taker_buy_base": 213416.0, "taker_buy_quote": 831.723357 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.003888, "high": 0.003926, "low": 0.003888, "close": 0.003918, "volume": 3147574.0, "close_time": 1761001199999, "quote_volume": 12314.52014, "trades": 202, "taker_buy_base": 1853188.0, "taker_buy_quote": 7251.477896 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.003919, "high": 0.003923, "low": 0.003895, "close": 0.003904, "volume": 1667879.0, "close_time": 1761004799999, "quote_volume": 6522.729672, "trades": 124, "taker_buy_base": 816658.0, "taker_buy_quote": 3195.814298 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003903, "high": 0.003931, "low": 0.003897, "close": 0.00392, "volume": 1380771.0, "close_time": 1761008399999, "quote_volume": 5403.67623, "trades": 168, "taker_buy_base": 693476.0, "taker_buy_quote": 2713.349584 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.003915, "high": 0.00393, "low": 0.003892, "close": 0.003899, "volume": 1860776.0, "close_time": 1761011999999, "quote_volume": 7271.64607, "trades": 265, "taker_buy_base": 887167.0, "taker_buy_quote": 3468.687638 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.003904, "high": 0.003906, "low": 0.003876, "close": 0.003876, "volume": 5173613.0, "close_time": 1761015599999, "quote_volume": 20126.842658, "trades": 234, "taker_buy_base": 1639615.0, "taker_buy_quote": 6388.571637 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.003881, "high": 0.003889, "low": 0.003862, "close": 0.003867, "volume": 2006718.0, "close_time": 1761019199999, "quote_volume": 7778.47184, "trades": 187, "taker_buy_base": 989789.0, "taker_buy_quote": 3838.606193 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.003867, "high": 0.003877, "low": 0.003852, "close": 0.003855, "volume": 6899661.0, "close_time": 1761022799999, "quote_volume": 26646.338776, "trades": 561, "taker_buy_base": 2751334.0, "taker_buy_quote": 10632.695595 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.003858, "high": 0.00388, "low": 0.003843, "close": 0.003867, "volume": 11976984.0, "close_time": 1761026399999, "quote_volume": 46202.043774, "trades": 1032, "taker_buy_base": 5814240.0, "taker_buy_quote": 22430.366625 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.003868, "high": 0.003885, "low": 0.003835, "close": 0.003871, "volume": 15843250.0, "close_time": 1761029999999, "quote_volume": 61009.927423, "trades": 1259, "taker_buy_base": 4130333.0, "taker_buy_quote": 15931.480795 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.003872, "high": 0.003995, "low": 0.003863, "close": 0.003941, "volume": 25790111.0, "close_time": 1761033599999, "quote_volume": 101738.978475, "trades": 1488, "taker_buy_base": 16305987.0, "taker_buy_quote": 64308.910072 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.00394, "high": 0.003948, "low": 0.003894, "close": 0.003913, "volume": 7421159.0, "close_time": 1761037199999, "quote_volume": 29047.328516, "trades": 484, "taker_buy_base": 2972960.0, "taker_buy_quote": 11637.329799 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.003911, "high": 0.003934, "low": 0.0039, "close": 0.003914, "volume": 1733877.0, "close_time": 1761040799999, "quote_volume": 6786.711853, "trades": 247, "taker_buy_base": 847747.0, "taker_buy_quote": 3319.896498 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.003911, "high": 0.003938, "low": 0.003902, "close": 0.003929, "volume": 4255854.0, "close_time": 1761044399999, "quote_volume": 16665.495149, "trades": 367, "taker_buy_base": 1679262.0, "taker_buy_quote": 6576.402885 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.003925, "high": 0.00397, "low": 0.00391, "close": 0.003964, "volume": 5037191.0, "close_time": 1761047999999, "quote_volume": 19878.890211, "trades": 301, "taker_buy_base": 3243960.0, "taker_buy_quote": 12808.04158 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.003962, "high": 0.00408, "low": 0.003919, "close": 0.004047, "volume": 40473426.0, "close_time": 1761051599999, "quote_volume": 162401.927367, "trades": 1448, "taker_buy_base": 21458699.0, "taker_buy_quote": 86170.65095 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.00405, "high": 0.004092, "low": 0.00397, "close": 0.00401, "volume": 53707457.0, "close_time": 1761055199999, "quote_volume": 216624.896999, "trades": 2022, "taker_buy_base": 22031331.0, "taker_buy_quote": 89065.610637 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.004008, "high": 0.00404, "low": 0.003912, "close": 0.004032, "volume": 53067563.0, "close_time": 1761058799999, "quote_volume": 210389.015648, "trades": 2437, "taker_buy_base": 23827382.0, "taker_buy_quote": 94649.030634 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.004034, "high": 0.004082, "low": 0.004016, "close": 0.004064, "volume": 14041190.0, "close_time": 1761062399999, "quote_volume": 56900.27924, "trades": 623, "taker_buy_base": 8180314.0, "taker_buy_quote": 33178.266607 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.004065, "high": 0.004086, "low": 0.003981, "close": 0.003984, "volume": 11420450.0, "close_time": 1761065999999, "quote_volume": 46105.726525, "trades": 680, "taker_buy_base": 2596120.0, "taker_buy_quote": 10487.47006 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.003988, "high": 0.004039, "low": 0.003935, "close": 0.003986, "volume": 11730389.0, "close_time": 1761069599999, "quote_volume": 46723.09915, "trades": 688, "taker_buy_base": 6841439.0, "taker_buy_quote": 27285.744703 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.003987, "high": 0.003995, "low": 0.003955, "close": 0.003979, "volume": 6223014.0, "close_time": 1761073199999, "quote_volume": 24714.307505, "trades": 602, "taker_buy_base": 3706447.0, "taker_buy_quote": 14713.882405 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.003979, "high": 0.00398, "low": 0.003932, "close": 0.003938, "volume": 6031452.0, "close_time": 1761076799999, "quote_volume": 23826.992408, "trades": 407, "taker_buy_base": 632161.0, "taker_buy_quote": 2500.851029 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.00394, "high": 0.003941, "low": 0.003869, "close": 0.003911, "volume": 6887174.0, "close_time": 1761080399999, "quote_volume": 26873.57092, "trades": 569, "taker_buy_base": 2708190.0, "taker_buy_quote": 10578.211081 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.003906, "high": 0.003926, "low": 0.003865, "close": 0.003893, "volume": 5693330.0, "close_time": 1761083999999, "quote_volume": 22146.184502, "trades": 418, "taker_buy_base": 3439059.0, "taker_buy_quote": 13388.08446 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.003891, "high": 0.003893, "low": 0.003851, "close": 0.00386, "volume": 3408830.0, "close_time": 1761087599999, "quote_volume": 13183.785304, "trades": 417, "taker_buy_base": 1770159.0, "taker_buy_quote": 6851.991851 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.00386, "high": 0.003869, "low": 0.003842, "close": 0.003847, "volume": 5231182.0, "close_time": 1761091199999, "quote_volume": 20153.837265, "trades": 371, "taker_buy_base": 3039376.0, "taker_buy_quote": 11717.444394 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003846, "high": 0.003867, "low": 0.00384, "close": 0.003862, "volume": 4627432.0, "close_time": 1761094799999, "quote_volume": 17827.422595, "trades": 311, "taker_buy_base": 2847576.0, "taker_buy_quote": 10976.638265 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.003859, "high": 0.003884, "low": 0.003807, "close": 0.003883, "volume": 9314560.0, "close_time": 1761098399999, "quote_volume": 35889.959934, "trades": 530, "taker_buy_base": 3669809.0, "taker_buy_quote": 14199.003129 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.003882, "high": 0.003896, "low": 0.003866, "close": 0.003879, "volume": 1405334.0, "close_time": 1761101999999, "quote_volume": 5458.212221, "trades": 164, "taker_buy_base": 506548.0, "taker_buy_quote": 1967.800927 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.003877, "high": 0.003877, "low": 0.003851, "close": 0.003871, "volume": 6127567.0, "close_time": 1761105599999, "quote_volume": 23689.535739, "trades": 719, "taker_buy_base": 1140610.0, "taker_buy_quote": 4410.499615 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.00387, "high": 0.003904, "low": 0.003866, "close": 0.003901, "volume": 3920127.0, "close_time": 1761109199999, "quote_volume": 15235.689627, "trades": 214, "taker_buy_base": 1592176.0, "taker_buy_quote": 6193.185769 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.003903, "high": 0.003903, "low": 0.003849, "close": 0.003884, "volume": 10854305.0, "close_time": 1761112799999, "quote_volume": 42106.95094, "trades": 539, "taker_buy_base": 4864857.0, "taker_buy_quote": 18900.653256 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.00388, "high": 0.003897, "low": 0.003873, "close": 0.003873, "volume": 1743835.0, "close_time": 1761116399999, "quote_volume": 6772.649762, "trades": 141, "taker_buy_base": 593414.0, "taker_buy_quote": 2305.833566 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.003872, "high": 0.003886, "low": 0.003854, "close": 0.003885, "volume": 4176513.0, "close_time": 1761119999999, "quote_volume": 16159.01044, "trades": 288, "taker_buy_base": 2274982.0, "taker_buy_quote": 8807.001757 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003882, "high": 0.00389, "low": 0.003875, "close": 0.003888, "volume": 1032915.0, "close_time": 1761123599999, "quote_volume": 4008.666759, "trades": 208, "taker_buy_base": 661162.0, "taker_buy_quote": 2565.660215 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.003891, "high": 0.003898, "low": 0.003867, "close": 0.003886, "volume": 2089432.0, "close_time": 1761127199999, "quote_volume": 8102.314119, "trades": 219, "taker_buy_base": 915079.0, "taker_buy_quote": 3549.825394 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.003885, "high": 0.003889, "low": 0.003857, "close": 0.003862, "volume": 1352466.0, "close_time": 1761130799999, "quote_volume": 5240.997536, "trades": 182, "taker_buy_base": 495749.0, "taker_buy_quote": 1921.96314 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.003862, "high": 0.003957, "low": 0.003845, "close": 0.003908, "volume": 15914408.0, "close_time": 1761134399999, "quote_volume": 62341.421163, "trades": 828, "taker_buy_base": 7520369.0, "taker_buy_quote": 29403.41995 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003912, "high": 0.003924, "low": 0.003887, "close": 0.003905, "volume": 5426890.0, "close_time": 1761137999999, "quote_volume": 21194.112041, "trades": 266, "taker_buy_base": 3461360.0, "taker_buy_quote": 13521.031556 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.003907, "high": 0.003955, "low": 0.003902, "close": 0.003955, "volume": 7244320.0, "close_time": 1761141599999, "quote_volume": 28520.575714, "trades": 724, "taker_buy_base": 4531649.0, "taker_buy_quote": 17837.561079 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.003947, "high": 0.003952, "low": 0.003903, "close": 0.003934, "volume": 4074463.0, "close_time": 1761145199999, "quote_volume": 15990.467679, "trades": 562, "taker_buy_base": 2099171.0, "taker_buy_quote": 8236.0186 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.003934, "high": 0.003958, "low": 0.003886, "close": 0.003905, "volume": 5175182.0, "close_time": 1761148799999, "quote_volume": 20261.771309, "trades": 601, "taker_buy_base": 2282394.0, "taker_buy_quote": 8931.724923 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003906, "high": 0.003918, "low": 0.003859, "close": 0.003895, "volume": 5347282.0, "close_time": 1761152399999, "quote_volume": 20798.061602, "trades": 475, "taker_buy_base": 2623367.0, "taker_buy_quote": 10205.931646 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.003886, "high": 0.003902, "low": 0.003862, "close": 0.003865, "volume": 3795104.0, "close_time": 1761155999999, "quote_volume": 14728.163369, "trades": 301, "taker_buy_base": 1179478.0, "taker_buy_quote": 4581.515019 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.003866, "high": 0.003884, "low": 0.00386, "close": 0.003869, "volume": 1549747.0, "close_time": 1761159599999, "quote_volume": 5998.582028, "trades": 270, "taker_buy_base": 630238.0, "taker_buy_quote": 2440.360199 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.00387, "high": 0.0039, "low": 0.003862, "close": 0.003879, "volume": 2095826.0, "close_time": 1761163199999, "quote_volume": 8131.882308, "trades": 216, "taker_buy_base": 1131792.0, "taker_buy_quote": 4382.798667 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003881, "high": 0.003902, "low": 0.003861, "close": 0.003864, "volume": 3209124.0, "close_time": 1761166799999, "quote_volume": 12456.459014, "trades": 288, "taker_buy_base": 1913274.0, "taker_buy_quote": 7432.994958 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.003863, "high": 0.003879, "low": 0.003836, "close": 0.003865, "volume": 10499322.0, "close_time": 1761170399999, "quote_volume": 40421.445609, "trades": 797, "taker_buy_base": 4106903.0, "taker_buy_quote": 15823.43031 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.003865, "high": 0.003887, "low": 0.003855, "close": 0.003868, "volume": 5507437.0, "close_time": 1761173999999, "quote_volume": 21316.799837, "trades": 495, "taker_buy_base": 3161107.0, "taker_buy_quote": 12244.580384 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.00387, "high": 0.00391, "low": 0.003854, "close": 0.003896, "volume": 12627069.0, "close_time": 1761177599999, "quote_volume": 49030.646942, "trades": 1047, "taker_buy_base": 7408421.0, "taker_buy_quote": 28766.060285 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003892, "high": 0.003925, "low": 0.003879, "close": 0.003902, "volume": 8474879.0, "close_time": 1761181199999, "quote_volume": 33052.618101, "trades": 666, "taker_buy_base": 4009385.0, "taker_buy_quote": 15632.629498 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.003902, "high": 0.003908, "low": 0.003879, "close": 0.003892, "volume": 6818737.0, "close_time": 1761184799999, "quote_volume": 26550.563215, "trades": 620, "taker_buy_base": 4084055.0, "taker_buy_quote": 15911.30951 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.003892, "high": 0.003907, "low": 0.00388, "close": 0.0039, "volume": 5071878.0, "close_time": 1761188399999, "quote_volume": 19754.276155, "trades": 374, "taker_buy_base": 2820071.0, "taker_buy_quote": 10989.05207 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0039, "high": 0.003902, "low": 0.003885, "close": 0.0039, "volume": 4101073.0, "close_time": 1761191999999, "quote_volume": 15970.186015, "trades": 303, "taker_buy_base": 1293814.0, "taker_buy_quote": 5038.763453 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003899, "high": 0.003919, "low": 0.003896, "close": 0.003915, "volume": 3142108.0, "close_time": 1761195599999, "quote_volume": 12279.57065, "trades": 352, "taker_buy_base": 1808943.0, "taker_buy_quote": 7070.185229 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.003916, "high": 0.003923, "low": 0.003902, "close": 0.003916, "volume": 5476571.0, "close_time": 1761199199999, "quote_volume": 21427.947941, "trades": 397, "taker_buy_base": 2354815.0, "taker_buy_quote": 9220.196419 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.003917, "high": 0.003945, "low": 0.003914, "close": 0.003935, "volume": 7661211.0, "close_time": 1761202799999, "quote_volume": 30123.999735, "trades": 759, "taker_buy_base": 3605949.0, "taker_buy_quote": 14180.680539 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.003935, "high": 0.003935, "low": 0.003907, "close": 0.00391, "volume": 6209228.0, "close_time": 1761206399999, "quote_volume": 24324.849816, "trades": 444, "taker_buy_base": 2095720.0, "taker_buy_quote": 8216.932361 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003914, "high": 0.003925, "low": 0.0039, "close": 0.003906, "volume": 6456649.0, "close_time": 1761209999999, "quote_volume": 25261.689247, "trades": 567, "taker_buy_base": 4037885.0, "taker_buy_quote": 15797.098902 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.003906, "high": 0.003917, "low": 0.003891, "close": 0.003908, "volume": 1705981.0, "close_time": 1761213599999, "quote_volume": 6666.241982, "trades": 269, "taker_buy_base": 793994.0, "taker_buy_quote": 3102.003025 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.003908, "high": 0.003923, "low": 0.003901, "close": 0.003915, "volume": 2197137.0, "close_time": 1761217199999, "quote_volume": 8597.168455, "trades": 280, "taker_buy_base": 1004846.0, "taker_buy_quote": 3932.691567 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.003913, "high": 0.003913, "low": 0.003858, "close": 0.003869, "volume": 5971331.0, "close_time": 1761220799999, "quote_volume": 23141.911312, "trades": 632, "taker_buy_base": 2789726.0, "taker_buy_quote": 10819.770011 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.003868, "high": 0.003877, "low": 0.003849, "close": 0.003869, "volume": 4526289.0, "close_time": 1761224399999, "quote_volume": 17491.110177, "trades": 481, "taker_buy_base": 1853089.0, "taker_buy_quote": 7164.215799 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.003871, "high": 0.003879, "low": 0.003852, "close": 0.003864, "volume": 5014934.0, "close_time": 1761227999999, "quote_volume": 19399.204348, "trades": 517, "taker_buy_base": 2363587.0, "taker_buy_quote": 9146.577592 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.003869, "high": 0.003884, "low": 0.003852, "close": 0.003872, "volume": 2650301.0, "close_time": 1761231599999, "quote_volume": 10254.293323, "trades": 418, "taker_buy_base": 1389085.0, "taker_buy_quote": 5377.780772 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.003872, "high": 0.003926, "low": 0.003863, "close": 0.003911, "volume": 21767436.0, "close_time": 1761235199999, "quote_volume": 84990.98498, "trades": 1243, "taker_buy_base": 12394403.0, "taker_buy_quote": 48440.893519 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.003917, "high": 0.003929, "low": 0.003894, "close": 0.003914, "volume": 10465440.0, "close_time": 1761238799999, "quote_volume": 40939.107915, "trades": 624, "taker_buy_base": 5769302.0, "taker_buy_quote": 22596.207807 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.003913, "high": 0.003943, "low": 0.003893, "close": 0.003928, "volume": 13435139.0, "close_time": 1761242399999, "quote_volume": 52657.62064, "trades": 996, "taker_buy_base": 6168465.0, "taker_buy_quote": 24196.753792 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.003928, "high": 0.003935, "low": 0.003906, "close": 0.003919, "volume": 2860949.0, "close_time": 1761245999999, "quote_volume": 11220.772439, "trades": 257, "taker_buy_base": 1382346.0, "taker_buy_quote": 5423.638372 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.003918, "high": 0.003927, "low": 0.003902, "close": 0.00392, "volume": 2927592.0, "close_time": 1761249599999, "quote_volume": 11470.476545, "trades": 315, "taker_buy_base": 1581660.0, "taker_buy_quote": 6200.699585 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003921, "high": 0.003922, "low": 0.003878, "close": 0.003895, "volume": 3097540.0, "close_time": 1761253199999, "quote_volume": 12097.210796, "trades": 499, "taker_buy_base": 601299.0, "taker_buy_quote": 2349.6197 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.003893, "high": 0.003904, "low": 0.003881, "close": 0.003888, "volume": 1197904.0, "close_time": 1761256799999, "quote_volume": 4662.215162, "trades": 154, "taker_buy_base": 302820.0, "taker_buy_quote": 1177.716131 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.003889, "high": 0.003908, "low": 0.003886, "close": 0.003906, "volume": 831749.0, "close_time": 1761260399999, "quote_volume": 3239.661535, "trades": 117, "taker_buy_base": 215152.0, "taker_buy_quote": 838.660141 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.003906, "high": 0.003929, "low": 0.0039, "close": 0.003925, "volume": 5495807.0, "close_time": 1761263999999, "quote_volume": 21522.819247, "trades": 466, "taker_buy_base": 2160469.0, "taker_buy_quote": 8472.232814 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003927, "high": 0.003937, "low": 0.003914, "close": 0.003924, "volume": 6831792.0, "close_time": 1761267599999, "quote_volume": 26810.834974, "trades": 372, "taker_buy_base": 1915173.0, "taker_buy_quote": 7518.709546 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.003925, "high": 0.003926, "low": 0.003902, "close": 0.003902, "volume": 3586164.0, "close_time": 1761271199999, "quote_volume": 14035.005955, "trades": 239, "taker_buy_base": 900584.0, "taker_buy_quote": 3527.225265 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.003903, "high": 0.003912, "low": 0.003898, "close": 0.003908, "volume": 2596827.0, "close_time": 1761274799999, "quote_volume": 10142.13854, "trades": 211, "taker_buy_base": 1240477.0, "taker_buy_quote": 4845.486723 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.003908, "high": 0.003912, "low": 0.003902, "close": 0.003912, "volume": 1202980.0, "close_time": 1761278399999, "quote_volume": 4700.112098, "trades": 128, "taker_buy_base": 498297.0, "taker_buy_quote": 1947.006235 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003912, "high": 0.003943, "low": 0.003907, "close": 0.003937, "volume": 3177054.0, "close_time": 1761281999999, "quote_volume": 12471.390058, "trades": 206, "taker_buy_base": 1704356.0, "taker_buy_quote": 6698.495855 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.003935, "high": 0.003949, "low": 0.003929, "close": 0.003942, "volume": 2056239.0, "close_time": 1761285599999, "quote_volume": 8096.800109, "trades": 141, "taker_buy_base": 819352.0, "taker_buy_quote": 3226.521814 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.003943, "high": 0.003945, "low": 0.00393, "close": 0.003941, "volume": 2980451.0, "close_time": 1761289199999, "quote_volume": 11733.406545, "trades": 127, "taker_buy_base": 1009250.0, "taker_buy_quote": 3973.316029 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.003937, "high": 0.003937, "low": 0.003891, "close": 0.003903, "volume": 3504205.0, "close_time": 1761292799999, "quote_volume": 13703.555253, "trades": 139, "taker_buy_base": 1895755.0, "taker_buy_quote": 7402.975066 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.003905, "high": 0.003927, "low": 0.003894, "close": 0.003916, "volume": 5472319.0, "close_time": 1761296399999, "quote_volume": 21420.461451, "trades": 324, "taker_buy_base": 3795858.0, "taker_buy_quote": 14874.422827 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.003918, "high": 0.003922, "low": 0.003912, "close": 0.003912, "volume": 1506725.0, "close_time": 1761299999999, "quote_volume": 5900.603175, "trades": 348, "taker_buy_base": 1071773.0, "taker_buy_quote": 4197.689136 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.003917, "high": 0.003917, "low": 0.003881, "close": 0.003888, "volume": 3408315.0, "close_time": 1761303599999, "quote_volume": 13267.211174, "trades": 243, "taker_buy_base": 1008592.0, "taker_buy_quote": 3928.713613 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.003885, "high": 0.00389, "low": 0.003861, "close": 0.00389, "volume": 2877568.0, "close_time": 1761307199999, "quote_volume": 11148.141745, "trades": 248, "taker_buy_base": 1425683.0, "taker_buy_quote": 5525.538671 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.00389, "high": 0.003961, "low": 0.00387, "close": 0.003886, "volume": 12415535.0, "close_time": 1761310799999, "quote_volume": 48568.2605, "trades": 671, "taker_buy_base": 5328205.0, "taker_buy_quote": 20836.315496 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.003891, "high": 0.003908, "low": 0.003858, "close": 0.003884, "volume": 3767417.0, "close_time": 1761314399999, "quote_volume": 14635.761159, "trades": 207, "taker_buy_base": 1467271.0, "taker_buy_quote": 5712.440838 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.003881, "high": 0.003881, "low": 0.00385, "close": 0.00386, "volume": 2730416.0, "close_time": 1761317999999, "quote_volume": 10550.459736, "trades": 249, "taker_buy_base": 635053.0, "taker_buy_quote": 2456.304881 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.003862, "high": 0.003875, "low": 0.003856, "close": 0.003858, "volume": 2362466.0, "close_time": 1761321599999, "quote_volume": 9122.414239, "trades": 225, "taker_buy_base": 872189.0, "taker_buy_quote": 3370.162558 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003865, "high": 0.003877, "low": 0.003856, "close": 0.003877, "volume": 1531298.0, "close_time": 1761325199999, "quote_volume": 5910.365203, "trades": 87, "taker_buy_base": 805782.0, "taker_buy_quote": 3110.125393 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.003877, "high": 0.00389, "low": 0.003866, "close": 0.00387, "volume": 3088675.0, "close_time": 1761328799999, "quote_volume": 11970.510395, "trades": 305, "taker_buy_base": 1339362.0, "taker_buy_quote": 5192.833302 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.003867, "high": 0.003876, "low": 0.003865, "close": 0.00387, "volume": 552000.0, "close_time": 1761332399999, "quote_volume": 2135.863375, "trades": 58, "taker_buy_base": 122741.0, "taker_buy_quote": 475.061642 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.003873, "high": 0.003898, "low": 0.003873, "close": 0.003892, "volume": 1707799.0, "close_time": 1761335999999, "quote_volume": 6635.664493, "trades": 225, "taker_buy_base": 1151498.0, "taker_buy_quote": 4475.02293 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.003886, "high": 0.003908, "low": 0.003885, "close": 0.003903, "volume": 638571.0, "close_time": 1761339599999, "quote_volume": 2489.308951, "trades": 66, "taker_buy_base": 488039.0, "taker_buy_quote": 1902.108863 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.003903, "high": 0.003915, "low": 0.003903, "close": 0.003915, "volume": 1838677.0, "close_time": 1761343199999, "quote_volume": 7191.73937, "trades": 162, "taker_buy_base": 786326.0, "taker_buy_quote": 3077.198638 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.003915, "high": 0.003923, "low": 0.003908, "close": 0.00391, "volume": 2209225.0, "close_time": 1761346799999, "quote_volume": 8650.595535, "trades": 97, "taker_buy_base": 1795218.0, "taker_buy_quote": 7030.003596 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.003912, "high": 0.003915, "low": 0.003902, "close": 0.003909, "volume": 542635.0, "close_time": 1761350399999, "quote_volume": 2120.092172, "trades": 62, "taker_buy_base": 200939.0, "taker_buy_quote": 785.091093 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003904, "high": 0.003909, "low": 0.003889, "close": 0.003903, "volume": 909787.0, "close_time": 1761353999999, "quote_volume": 3546.651019, "trades": 50, "taker_buy_base": 368295.0, "taker_buy_quote": 1438.115887 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.00391, "high": 0.003924, "low": 0.003895, "close": 0.003916, "volume": 2287301.0, "close_time": 1761357599999, "quote_volume": 8949.261559, "trades": 177, "taker_buy_base": 742213.0, "taker_buy_quote": 2907.580316 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.003923, "high": 0.003925, "low": 0.003908, "close": 0.003908, "volume": 657228.0, "close_time": 1761361199999, "quote_volume": 2573.133816, "trades": 78, "taker_buy_base": 131997.0, "taker_buy_quote": 517.374789 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.003906, "high": 0.003911, "low": 0.003888, "close": 0.003888, "volume": 1685903.0, "close_time": 1761364799999, "quote_volume": 6579.284578, "trades": 155, "taker_buy_base": 836064.0, "taker_buy_quote": 3264.982599 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.003887, "high": 0.003907, "low": 0.003871, "close": 0.003898, "volume": 2639178.0, "close_time": 1761368399999, "quote_volume": 10251.407352, "trades": 177, "taker_buy_base": 440189.0, "taker_buy_quote": 1714.456937 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.003902, "high": 0.003905, "low": 0.003879, "close": 0.00389, "volume": 2503811.0, "close_time": 1761371999999, "quote_volume": 9734.831675, "trades": 131, "taker_buy_base": 1150050.0, "taker_buy_quote": 4468.350119 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.003888, "high": 0.003913, "low": 0.003882, "close": 0.003901, "volume": 2896205.0, "close_time": 1761375599999, "quote_volume": 11307.420598, "trades": 229, "taker_buy_base": 812749.0, "taker_buy_quote": 3172.986237 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.003897, "high": 0.003911, "low": 0.003873, "close": 0.003876, "volume": 6011215.0, "close_time": 1761379199999, "quote_volume": 23364.515801, "trades": 751, "taker_buy_base": 3902398.0, "taker_buy_quote": 15176.857252 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.003877, "high": 0.003893, "low": 0.003859, "close": 0.00389, "volume": 9287079.0, "close_time": 1761382799999, "quote_volume": 35915.584695, "trades": 586, "taker_buy_base": 3515263.0, "taker_buy_quote": 13595.735577 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.003892, "high": 0.003901, "low": 0.00388, "close": 0.003885, "volume": 3783678.0, "close_time": 1761386399999, "quote_volume": 14705.77779, "trades": 394, "taker_buy_base": 3177629.0, "taker_buy_quote": 12350.227762 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.003882, "high": 0.003883, "low": 0.003869, "close": 0.003872, "volume": 354561.0, "close_time": 1761389999999, "quote_volume": 1374.688765, "trades": 65, "taker_buy_base": 23296.0, "taker_buy_quote": 90.240654 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.003875, "high": 0.00388, "low": 0.00386, "close": 0.003875, "volume": 2654789.0, "close_time": 1761393599999, "quote_volume": 10268.01047, "trades": 173, "taker_buy_base": 1473251.0, "taker_buy_quote": 5695.919268 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.003876, "high": 0.003895, "low": 0.003861, "close": 0.003879, "volume": 2023229.0, "close_time": 1761397199999, "quote_volume": 7848.171549, "trades": 183, "taker_buy_base": 815641.0, "taker_buy_quote": 3167.554109 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00387, "close": 0.00387, "volume": 804141.0, "close_time": 1761400799999, "quote_volume": 3116.163635, "trades": 105, "taker_buy_base": 316297.0, "taker_buy_quote": 1225.908349 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.003874, "high": 0.003879, "low": 0.00385, "close": 0.003872, "volume": 3147317.0, "close_time": 1761404399999, "quote_volume": 12161.280768, "trades": 186, "taker_buy_base": 739800.0, "taker_buy_quote": 2854.952021 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.003873, "high": 0.003878, "low": 0.003866, "close": 0.00387, "volume": 201881.0, "close_time": 1761407999999, "quote_volume": 781.815558, "trades": 36, "taker_buy_base": 61561.0, "taker_buy_quote": 238.395623 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.003865, "high": 0.003872, "low": 0.003848, "close": 0.00386, "volume": 2400288.0, "close_time": 1761411599999, "quote_volume": 9260.019062, "trades": 201, "taker_buy_base": 379201.0, "taker_buy_quote": 1462.51814 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.00386, "high": 0.003874, "low": 0.003859, "close": 0.003864, "volume": 606458.0, "close_time": 1761415199999, "quote_volume": 2345.823759, "trades": 62, "taker_buy_base": 468777.0, "taker_buy_quote": 1813.857451 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.003863, "high": 0.003888, "low": 0.003863, "close": 0.003882, "volume": 298607.0, "close_time": 1761418799999, "quote_volume": 1158.756954, "trades": 88, "taker_buy_base": 82897.0, "taker_buy_quote": 321.784373 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.003884, "high": 0.003891, "low": 0.003879, "close": 0.003882, "volume": 907351.0, "close_time": 1761422399999, "quote_volume": 3525.257195, "trades": 67, "taker_buy_base": 176300.0, "taker_buy_quote": 684.789529 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.003887, "high": 0.003893, "low": 0.003884, "close": 0.003887, "volume": 493836.0, "close_time": 1761425999999, "quote_volume": 1919.950853, "trades": 41, "taker_buy_base": 126244.0, "taker_buy_quote": 490.976257 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.003892, "high": 0.003892, "low": 0.003865, "close": 0.003875, "volume": 874686.0, "close_time": 1761429599999, "quote_volume": 3392.198525, "trades": 89, "taker_buy_base": 134485.0, "taker_buy_quote": 522.015149 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.003874, "high": 0.003874, "low": 0.003835, "close": 0.003867, "volume": 6542566.0, "close_time": 1761433199999, "quote_volume": 25221.803841, "trades": 622, "taker_buy_base": 753321.0, "taker_buy_quote": 2906.193585 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.003864, "high": 0.003867, "low": 0.003855, "close": 0.003865, "volume": 3675811.0, "close_time": 1761436799999, "quote_volume": 14192.63395, "trades": 387, "taker_buy_base": 1399446.0, "taker_buy_quote": 5405.38354 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003862, "high": 0.003877, "low": 0.003858, "close": 0.003875, "volume": 1102926.0, "close_time": 1761440399999, "quote_volume": 4268.032129, "trades": 156, "taker_buy_base": 403021.0, "taker_buy_quote": 1559.562022 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.003875, "high": 0.003879, "low": 0.003846, "close": 0.003856, "volume": 2893298.0, "close_time": 1761443999999, "quote_volume": 11178.55745, "trades": 286, "taker_buy_base": 332712.0, "taker_buy_quote": 1287.332821 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.003859, "high": 0.003859, "low": 0.003835, "close": 0.003835, "volume": 584931.0, "close_time": 1761447599999, "quote_volume": 2250.272561, "trades": 86, "taker_buy_base": 45016.0, "taker_buy_quote": 173.100784 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.003839, "high": 0.003846, "low": 0.003832, "close": 0.003839, "volume": 2092891.0, "close_time": 1761451199999, "quote_volume": 8030.90241, "trades": 135, "taker_buy_base": 540916.0, "taker_buy_quote": 2076.71516 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.003838, "high": 0.003851, "low": 0.003838, "close": 0.00385, "volume": 1152659.0, "close_time": 1761454799999, "quote_volume": 4433.118326, "trades": 77, "taker_buy_base": 592451.0, "taker_buy_quote": 2278.854407 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.00385, "high": 0.00386, "low": 0.003849, "close": 0.003858, "volume": 416203.0, "close_time": 1761458399999, "quote_volume": 1603.406409, "trades": 103, "taker_buy_base": 129700.0, "taker_buy_quote": 499.737656 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.00386, "high": 0.003862, "low": 0.003851, "close": 0.003862, "volume": 1331602.0, "close_time": 1761461999999, "quote_volume": 5132.447148, "trades": 366, "taker_buy_base": 222746.0, "taker_buy_quote": 858.904084 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.00386, "high": 0.00388, "low": 0.003858, "close": 0.003877, "volume": 981589.0, "close_time": 1761465599999, "quote_volume": 3801.750312, "trades": 112, "taker_buy_base": 289153.0, "taker_buy_quote": 1120.202067 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00388, "high": 0.003887, "low": 0.003872, "close": 0.00388, "volume": 747752.0, "close_time": 1761469199999, "quote_volume": 2902.490119, "trades": 149, "taker_buy_base": 268266.0, "taker_buy_quote": 1041.76772 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.003885, "high": 0.003907, "low": 0.003875, "close": 0.00389, "volume": 4711026.0, "close_time": 1761472799999, "quote_volume": 18330.567143, "trades": 960, "taker_buy_base": 1409839.0, "taker_buy_quote": 5493.562926 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.003895, "high": 0.003898, "low": 0.003879, "close": 0.003879, "volume": 2199604.0, "close_time": 1761476399999, "quote_volume": 8547.083, "trades": 464, "taker_buy_base": 315012.0, "taker_buy_quote": 1224.610245 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.003881, "high": 0.00391, "low": 0.003869, "close": 0.003901, "volume": 2752682.0, "close_time": 1761479999999, "quote_volume": 10719.88065, "trades": 346, "taker_buy_base": 1477377.0, "taker_buy_quote": 5752.986673 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.003901, "high": 0.003916, "low": 0.003891, "close": 0.003914, "volume": 4953782.0, "close_time": 1761483599999, "quote_volume": 19337.591525, "trades": 448, "taker_buy_base": 2210201.0, "taker_buy_quote": 8628.023154 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.003914, "high": 0.003924, "low": 0.003902, "close": 0.003912, "volume": 2560999.0, "close_time": 1761487199999, "quote_volume": 10022.002925, "trades": 206, "taker_buy_base": 941189.0, "taker_buy_quote": 3683.523799 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.003912, "high": 0.003921, "low": 0.003909, "close": 0.003917, "volume": 2566335.0, "close_time": 1761490799999, "quote_volume": 10046.86682, "trades": 181, "taker_buy_base": 1589231.0, "taker_buy_quote": 6224.830111 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.003915, "high": 0.003919, "low": 0.003901, "close": 0.003914, "volume": 2772025.0, "close_time": 1761494399999, "quote_volume": 10838.021404, "trades": 338, "taker_buy_base": 764147.0, "taker_buy_quote": 2989.596716 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.003912, "high": 0.003912, "low": 0.00386, "close": 0.003867, "volume": 4108136.0, "close_time": 1761497999999, "quote_volume": 15958.899968, "trades": 407, "taker_buy_base": 2053809.0, "taker_buy_quote": 7976.182569 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.003867, "high": 0.003887, "low": 0.00386, "close": 0.00388, "volume": 1543688.0, "close_time": 1761501599999, "quote_volume": 5984.627557, "trades": 289, "taker_buy_base": 406758.0, "taker_buy_quote": 1576.884313 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.003881, "high": 0.003893, "low": 0.003879, "close": 0.003888, "volume": 2359643.0, "close_time": 1761505199999, "quote_volume": 9172.862415, "trades": 288, "taker_buy_base": 1084400.0, "taker_buy_quote": 4215.854743 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.003888, "high": 0.003892, "low": 0.003873, "close": 0.003882, "volume": 2287935.0, "close_time": 1761508799999, "quote_volume": 8880.58793, "trades": 219, "taker_buy_base": 1749250.0, "taker_buy_quote": 6791.467564 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.003882, "high": 0.00389, "low": 0.003869, "close": 0.003884, "volume": 2945491.0, "close_time": 1761512399999, "quote_volume": 11433.773075, "trades": 385, "taker_buy_base": 936325.0, "taker_buy_quote": 3632.276618 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.003887, "high": 0.003891, "low": 0.003872, "close": 0.00389, "volume": 781131.0, "close_time": 1761515999999, "quote_volume": 3033.187095, "trades": 145, "taker_buy_base": 219107.0, "taker_buy_quote": 851.963042 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.003895, "high": 0.003925, "low": 0.003894, "close": 0.00392, "volume": 2467139.0, "close_time": 1761519599999, "quote_volume": 9651.674725, "trades": 266, "taker_buy_base": 1534347.0, "taker_buy_quote": 6002.212581 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.003926, "high": 0.00393, "low": 0.003912, "close": 0.00392, "volume": 1362968.0, "close_time": 1761523199999, "quote_volume": 5342.450694, "trades": 177, "taker_buy_base": 629169.0, "taker_buy_quote": 2466.373527 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003916, "high": 0.003935, "low": 0.003915, "close": 0.003918, "volume": 1099126.0, "close_time": 1761526799999, "quote_volume": 4314.140671, "trades": 185, "taker_buy_base": 394143.0, "taker_buy_quote": 1547.996588 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.003922, "high": 0.00398, "low": 0.003909, "close": 0.003963, "volume": 17919271.0, "close_time": 1761530399999, "quote_volume": 70765.659123, "trades": 784, "taker_buy_base": 10047166.0, "taker_buy_quote": 39714.744601 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.003971, "high": 0.003992, "low": 0.003954, "close": 0.003961, "volume": 5770016.0, "close_time": 1761533999999, "quote_volume": 22941.481757, "trades": 357, "taker_buy_base": 2599066.0, "taker_buy_quote": 10341.505256 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.00397, "high": 0.00404, "low": 0.00394, "close": 0.00395, "volume": 44270477.0, "close_time": 1761537599999, "quote_volume": 177075.276882, "trades": 3698, "taker_buy_base": 26052392.0, "taker_buy_quote": 104367.724963 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.003949, "high": 0.003949, "low": 0.00387, "close": 0.00393, "volume": 32846291.0, "close_time": 1761541199999, "quote_volume": 128626.940396, "trades": 3364, "taker_buy_base": 7678153.0, "taker_buy_quote": 30065.825908 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.00393, "high": 0.003968, "low": 0.003923, "close": 0.003961, "volume": 5366863.0, "close_time": 1761544799999, "quote_volume": 21170.535806, "trades": 923, "taker_buy_base": 2072932.0, "taker_buy_quote": 8169.905634 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.003961, "high": 0.003989, "low": 0.003937, "close": 0.003971, "volume": 7137968.0, "close_time": 1761548399999, "quote_volume": 28280.007897, "trades": 706, "taker_buy_base": 1230209.0, "taker_buy_quote": 4869.760416 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.003967, "high": 0.003986, "low": 0.0039, "close": 0.003935, "volume": 6087513.0, "close_time": 1761551999999, "quote_volume": 23998.731106, "trades": 414, "taker_buy_base": 1741698.0, "taker_buy_quote": 6862.771 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.003935, "high": 0.003944, "low": 0.003895, "close": 0.003902, "volume": 2813133.0, "close_time": 1761555599999, "quote_volume": 11008.15107, "trades": 273, "taker_buy_base": 1156797.0, "taker_buy_quote": 4522.92153 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.003901, "high": 0.003902, "low": 0.003853, "close": 0.003874, "volume": 4564681.0, "close_time": 1761559199999, "quote_volume": 17664.644889, "trades": 298, "taker_buy_base": 907696.0, "taker_buy_quote": 3517.840077 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.003874, "high": 0.003885, "low": 0.003864, "close": 0.003873, "volume": 2759752.0, "close_time": 1761562799999, "quote_volume": 10680.890909, "trades": 204, "taker_buy_base": 1555313.0, "taker_buy_quote": 6019.486117 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.003879, "high": 0.003895, "low": 0.003865, "close": 0.003887, "volume": 2686020.0, "close_time": 1761566399999, "quote_volume": 10424.056473, "trades": 260, "taker_buy_base": 1124037.0, "taker_buy_quote": 4365.305871 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.003883, "high": 0.003896, "low": 0.003854, "close": 0.003885, "volume": 10113097.0, "close_time": 1761569999999, "quote_volume": 39213.930903, "trades": 512, "taker_buy_base": 4454170.0, "taker_buy_quote": 17295.986938 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.00389, "high": 0.00392, "low": 0.003859, "close": 0.003896, "volume": 14445983.0, "close_time": 1761573599999, "quote_volume": 56300.956179, "trades": 612, "taker_buy_base": 8891047.0, "taker_buy_quote": 34692.995475 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0039, "high": 0.0039, "low": 0.003858, "close": 0.003878, "volume": 3689162.0, "close_time": 1761577199999, "quote_volume": 14277.645383, "trades": 216, "taker_buy_base": 1039874.0, "taker_buy_quote": 4029.070184 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.003873, "high": 0.003885, "low": 0.00386, "close": 0.003871, "volume": 5355316.0, "close_time": 1761580799999, "quote_volume": 20731.705569, "trades": 398, "taker_buy_base": 2543296.0, "taker_buy_quote": 9846.675295 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.003876, "high": 0.003908, "low": 0.003873, "close": 0.003902, "volume": 10290155.0, "close_time": 1761584399999, "quote_volume": 40044.958521, "trades": 488, "taker_buy_base": 3410212.0, "taker_buy_quote": 13272.85382 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.003904, "high": 0.00393, "low": 0.003899, "close": 0.003915, "volume": 5682694.0, "close_time": 1761587999999, "quote_volume": 22268.619253, "trades": 338, "taker_buy_base": 3854189.0, "taker_buy_quote": 15110.652378 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.003915, "high": 0.003933, "low": 0.003892, "close": 0.003902, "volume": 5448055.0, "close_time": 1761591599999, "quote_volume": 21311.505299, "trades": 234, "taker_buy_base": 2777776.0, "taker_buy_quote": 10860.201606 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.003897, "high": 0.003903, "low": 0.00387, "close": 0.003882, "volume": 3508890.0, "close_time": 1761595199999, "quote_volume": 13639.334876, "trades": 215, "taker_buy_base": 1111745.0, "taker_buy_quote": 4317.685641 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.00388, "high": 0.00388, "low": 0.003852, "close": 0.003854, "volume": 7999067.0, "close_time": 1761598799999, "quote_volume": 30866.505081, "trades": 312, "taker_buy_base": 2678673.0, "taker_buy_quote": 10345.771646 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.003853, "high": 0.003878, "low": 0.00384, "close": 0.003866, "volume": 3629517.0, "close_time": 1761602399999, "quote_volume": 13998.312453, "trades": 139, "taker_buy_base": 1575330.0, "taker_buy_quote": 6079.120565 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.003862, "high": 0.00387, "low": 0.003852, "close": 0.003855, "volume": 1641403.0, "close_time": 1761605999999, "quote_volume": 6330.858898, "trades": 114, "taker_buy_base": 160393.0, "taker_buy_quote": 618.54529 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.003853, "high": 0.003857, "low": 0.00384, "close": 0.003847, "volume": 5746663.0, "close_time": 1761609599999, "quote_volume": 22114.932854, "trades": 292, "taker_buy_base": 227091.0, "taker_buy_quote": 873.519692 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.003848, "high": 0.00386, "low": 0.003843, "close": 0.003851, "volume": 4301993.0, "close_time": 1761613199999, "quote_volume": 16569.558321, "trades": 397, "taker_buy_base": 735866.0, "taker_buy_quote": 2833.399865 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.003853, "high": 0.003879, "low": 0.003853, "close": 0.003867, "volume": 2244009.0, "close_time": 1761616799999, "quote_volume": 8667.99436, "trades": 152, "taker_buy_base": 1205205.0, "taker_buy_quote": 4653.410577 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.00387, "high": 0.00387, "low": 0.003846, "close": 0.003859, "volume": 5119927.0, "close_time": 1761620399999, "quote_volume": 19730.567745, "trades": 307, "taker_buy_base": 958876.0, "taker_buy_quote": 3697.122217 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.003857, "high": 0.00386, "low": 0.003844, "close": 0.003852, "volume": 2503956.0, "close_time": 1761623999999, "quote_volume": 9644.692771, "trades": 164, "taker_buy_base": 622638.0, "taker_buy_quote": 2399.277305 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.003852, "high": 0.003878, "low": 0.00383, "close": 0.003866, "volume": 5294289.0, "close_time": 1761627599999, "quote_volume": 20381.362805, "trades": 218, "taker_buy_base": 2189467.0, "taker_buy_quote": 8440.960442 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.003867, "high": 0.003872, "low": 0.00384, "close": 0.003857, "volume": 7069426.0, "close_time": 1761631199999, "quote_volume": 27263.364492, "trades": 324, "taker_buy_base": 1233226.0, "taker_buy_quote": 4757.435605 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.003857, "high": 0.003884, "low": 0.003835, "close": 0.003884, "volume": 9277034.0, "close_time": 1761634799999, "quote_volume": 35770.703699, "trades": 240, "taker_buy_base": 4312671.0, "taker_buy_quote": 16658.334108 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.003885, "high": 0.003895, "low": 0.00387, "close": 0.003876, "volume": 5485594.0, "close_time": 1761638399999, "quote_volume": 21274.885166, "trades": 291, "taker_buy_base": 1863916.0, "taker_buy_quote": 7231.864112 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.003874, "high": 0.003889, "low": 0.003872, "close": 0.003882, "volume": 1327677.0, "close_time": 1761641999999, "quote_volume": 5154.528141, "trades": 108, "taker_buy_base": 496941.0, "taker_buy_quote": 1929.271991 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.003886, "high": 0.003886, "low": 0.003867, "close": 0.00388, "volume": 750028.0, "close_time": 1761645599999, "quote_volume": 2905.852545, "trades": 103, "taker_buy_base": 228129.0, "taker_buy_quote": 884.00004 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.00388, "high": 0.003881, "low": 0.003861, "close": 0.003879, "volume": 4463061.0, "close_time": 1761649199999, "quote_volume": 17274.747034, "trades": 320, "taker_buy_base": 1385112.0, "taker_buy_quote": 5359.419325 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.003879, "high": 0.003882, "low": 0.003858, "close": 0.00386, "volume": 6817014.0, "close_time": 1761652799999, "quote_volume": 26397.721326, "trades": 401, "taker_buy_base": 1632707.0, "taker_buy_quote": 6325.120777 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.003861, "high": 0.003874, "low": 0.003846, "close": 0.003865, "volume": 2950726.0, "close_time": 1761656399999, "quote_volume": 11379.931162, "trades": 212, "taker_buy_base": 582907.0, "taker_buy_quote": 2250.820927 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.003865, "high": 0.003883, "low": 0.003865, "close": 0.003883, "volume": 3330365.0, "close_time": 1761659999999, "quote_volume": 12912.998929, "trades": 277, "taker_buy_base": 1445421.0, "taker_buy_quote": 5604.296159 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.003881, "high": 0.003894, "low": 0.003816, "close": 0.003861, "volume": 13512344.0, "close_time": 1761663599999, "quote_volume": 51926.492765, "trades": 1187, "taker_buy_base": 4426519.0, "taker_buy_quote": 16998.009794 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.003863, "high": 0.003876, "low": 0.003841, "close": 0.003853, "volume": 3419333.0, "close_time": 1761667199999, "quote_volume": 13180.443488, "trades": 533, "taker_buy_base": 802406.0, "taker_buy_quote": 3093.169984 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.003854, "high": 0.003876, "low": 0.003846, "close": 0.003866, "volume": 5524437.0, "close_time": 1761670799999, "quote_volume": 21325.531119, "trades": 383, "taker_buy_base": 1757732.0, "taker_buy_quote": 6791.624716 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.003869, "high": 0.003873, "low": 0.00386, "close": 0.003865, "volume": 1089721.0, "close_time": 1761674399999, "quote_volume": 4213.686655, "trades": 142, "taker_buy_base": 331149.0, "taker_buy_quote": 1281.196162 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.003866, "high": 0.003875, "low": 0.003843, "close": 0.003853, "volume": 2662331.0, "close_time": 1761677999999, "quote_volume": 10276.702559, "trades": 294, "taker_buy_base": 437717.0, "taker_buy_quote": 1693.422407 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.003853, "high": 0.003854, "low": 0.003812, "close": 0.003816, "volume": 4947625.0, "close_time": 1761681599999, "quote_volume": 18949.20091, "trades": 488, "taker_buy_base": 1209285.0, "taker_buy_quote": 4625.93498 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.00382, "high": 0.003863, "low": 0.003785, "close": 0.00383, "volume": 33936220.0, "close_time": 1761685199999, "quote_volume": 129953.523268, "trades": 3300, "taker_buy_base": 8849783.0, "taker_buy_quote": 33862.6386 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.003824, "high": 0.003835, "low": 0.003792, "close": 0.003825, "volume": 5264366.0, "close_time": 1761688799999, "quote_volume": 20081.54482, "trades": 586, "taker_buy_base": 2290736.0, "taker_buy_quote": 8746.091653 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.003822, "high": 0.003863, "low": 0.003822, "close": 0.00386, "volume": 2722673.0, "close_time": 1761692399999, "quote_volume": 10478.90752, "trades": 470, "taker_buy_base": 2236656.0, "taker_buy_quote": 8607.877871 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.003859, "high": 0.003861, "low": 0.003837, "close": 0.003848, "volume": 1109772.0, "close_time": 1761695999999, "quote_volume": 4269.421622, "trades": 158, "taker_buy_base": 456708.0, "taker_buy_quote": 1756.959164 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003843, "high": 0.003855, "low": 0.003832, "close": 0.003855, "volume": 1837930.0, "close_time": 1761699599999, "quote_volume": 7063.153853, "trades": 238, "taker_buy_base": 1145017.0, "taker_buy_quote": 4399.677377 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.003853, "high": 0.003857, "low": 0.003842, "close": 0.003843, "volume": 564561.0, "close_time": 1761703199999, "quote_volume": 2172.239557, "trades": 90, "taker_buy_base": 359110.0, "taker_buy_quote": 1382.097229 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.003841, "high": 0.003852, "low": 0.003841, "close": 0.003848, "volume": 1185636.0, "close_time": 1761706799999, "quote_volume": 4557.952293, "trades": 134, "taker_buy_base": 649620.0, "taker_buy_quote": 2497.189163 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.003848, "high": 0.003848, "low": 0.003813, "close": 0.003836, "volume": 7372600.0, "close_time": 1761710399999, "quote_volume": 28202.71743, "trades": 314, "taker_buy_base": 1111502.0, "taker_buy_quote": 4254.350272 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.003837, "high": 0.003846, "low": 0.003825, "close": 0.003828, "volume": 1888135.0, "close_time": 1761713999999, "quote_volume": 7246.310935, "trades": 141, "taker_buy_base": 921601.0, "taker_buy_quote": 3539.300633 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.003825, "high": 0.003835, "low": 0.003816, "close": 0.003832, "volume": 1350486.0, "close_time": 1761717599999, "quote_volume": 5167.008688, "trades": 97, "taker_buy_base": 647124.0, "taker_buy_quote": 2476.929591 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.003833, "high": 0.003935, "low": 0.0025, "close": 0.003846, "volume": 47475963.0, "close_time": 1761721199999, "quote_volume": 171683.558484, "trades": 3437, "taker_buy_base": 16963164.0, "taker_buy_quote": 63820.562165 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.003844, "high": 0.003844, "low": 0.00381, "close": 0.003824, "volume": 6473033.0, "close_time": 1761724799999, "quote_volume": 24723.109146, "trades": 320, "taker_buy_base": 4044291.0, "taker_buy_quote": 15437.840342 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.003829, "high": 0.00384, "low": 0.003794, "close": 0.003806, "volume": 7530460.0, "close_time": 1761728399999, "quote_volume": 28782.753884, "trades": 338, "taker_buy_base": 2159623.0, "taker_buy_quote": 8247.365023 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.00381, "high": 0.003822, "low": 0.003797, "close": 0.003822, "volume": 1179879.0, "close_time": 1761731999999, "quote_volume": 4497.091719, "trades": 73, "taker_buy_base": 915966.0, "taker_buy_quote": 3492.410362 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.003821, "high": 0.00384, "low": 0.003812, "close": 0.003823, "volume": 882815.0, "close_time": 1761735599999, "quote_volume": 3377.760166, "trades": 85, "taker_buy_base": 363850.0, "taker_buy_quote": 1392.910642 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.003827, "high": 0.003843, "low": 0.00382, "close": 0.003835, "volume": 2521257.0, "close_time": 1761739199999, "quote_volume": 9668.84359, "trades": 150, "taker_buy_base": 1504416.0, "taker_buy_quote": 5770.325085 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.003836, "high": 0.003863, "low": 0.003833, "close": 0.003856, "volume": 2378233.0, "close_time": 1761742799999, "quote_volume": 9158.188398, "trades": 270, "taker_buy_base": 717965.0, "taker_buy_quote": 2763.946278 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.003864, "high": 0.003881, "low": 0.003823, "close": 0.003838, "volume": 6053778.0, "close_time": 1761746399999, "quote_volume": 23378.310473, "trades": 371, "taker_buy_base": 1942815.0, "taker_buy_quote": 7490.177891 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.003835, "high": 0.003862, "low": 0.003798, "close": 0.003846, "volume": 9819346.0, "close_time": 1761749999999, "quote_volume": 37674.708087, "trades": 730, "taker_buy_base": 5492334.0, "taker_buy_quote": 21071.269065 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.003845, "high": 0.003865, "low": 0.003807, "close": 0.003816, "volume": 12537871.0, "close_time": 1761753599999, "quote_volume": 48117.620822, "trades": 922, "taker_buy_base": 5665730.0, "taker_buy_quote": 21749.58041 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.003813, "high": 0.003814, "low": 0.003775, "close": 0.003793, "volume": 25476901.0, "close_time": 1761757199999, "quote_volume": 96588.291433, "trades": 1468, "taker_buy_base": 15581387.0, "taker_buy_quote": 59066.154819 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.003793, "high": 0.003877, "low": 0.003793, "close": 0.003876, "volume": 19726950.0, "close_time": 1761760799999, "quote_volume": 75584.735803, "trades": 1376, "taker_buy_base": 5958158.0, "taker_buy_quote": 22865.768179 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.00388, "high": 0.003888, "low": 0.003782, "close": 0.003858, "volume": 49076965.0, "close_time": 1761764399999, "quote_volume": 188220.449457, "trades": 6734, "taker_buy_base": 22015427.0, "taker_buy_quote": 84412.349354 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.003861, "high": 0.003895, "low": 0.003838, "close": 0.00387, "volume": 10244835.0, "close_time": 1761767999999, "quote_volume": 39643.152989, "trades": 797, "taker_buy_base": 5212188.0, "taker_buy_quote": 20169.872052 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.003874, "high": 0.003948, "low": 0.003868, "close": 0.003932, "volume": 16782308.0, "close_time": 1761771599999, "quote_volume": 65682.818181, "trades": 1122, "taker_buy_base": 6760764.0, "taker_buy_quote": 26538.556267 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.003933, "high": 0.004043, "low": 0.003932, "close": 0.00404, "volume": 20481319.0, "close_time": 1761775199999, "quote_volume": 81826.590438, "trades": 1625, "taker_buy_base": 9301636.0, "taker_buy_quote": 37196.194369 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.004039, "high": 0.004108, "low": 0.004021, "close": 0.004075, "volume": 35330013.0, "close_time": 1761778799999, "quote_volume": 143708.058285, "trades": 2451, "taker_buy_base": 20111776.0, "taker_buy_quote": 81820.458709 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.004073, "high": 0.004073, "low": 0.003958, "close": 0.003973, "volume": 21695639.0, "close_time": 1761782399999, "quote_volume": 87147.911844, "trades": 1127, "taker_buy_base": 7066211.0, "taker_buy_quote": 28361.262765 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00397, "high": 0.003973, "low": 0.003907, "close": 0.003949, "volume": 15793640.0, "close_time": 1761785999999, "quote_volume": 62217.938933, "trades": 979, "taker_buy_base": 6806155.0, "taker_buy_quote": 26844.207553 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.003949, "high": 0.003971, "low": 0.003915, "close": 0.003943, "volume": 15757484.0, "close_time": 1761789599999, "quote_volume": 62234.188276, "trades": 1025, "taker_buy_base": 2749003.0, "taker_buy_quote": 10856.399303 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.003942, "high": 0.003956, "low": 0.003929, "close": 0.003932, "volume": 10848645.0, "close_time": 1761793199999, "quote_volume": 42768.175631, "trades": 919, "taker_buy_base": 1602460.0, "taker_buy_quote": 6319.67534 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.003935, "high": 0.003945, "low": 0.003869, "close": 0.00389, "volume": 16219959.0, "close_time": 1761796799999, "quote_volume": 63342.487455, "trades": 1098, "taker_buy_base": 3370210.0, "taker_buy_quote": 13163.307468 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.003888, "high": 0.003888, "low": 0.003767, "close": 0.003797, "volume": 45570298.0, "close_time": 1761800399999, "quote_volume": 173665.119003, "trades": 2861, "taker_buy_base": 10888251.0, "taker_buy_quote": 41536.085148 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.003797, "high": 0.003822, "low": 0.003777, "close": 0.003813, "volume": 11842344.0, "close_time": 1761803999999, "quote_volume": 44978.541015, "trades": 605, "taker_buy_base": 2628470.0, "taker_buy_quote": 9986.39388 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.003814, "high": 0.003841, "low": 0.003782, "close": 0.003811, "volume": 11327007.0, "close_time": 1761807599999, "quote_volume": 43093.072089, "trades": 863, "taker_buy_base": 3985211.0, "taker_buy_quote": 15184.072372 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.003814, "high": 0.003837, "low": 0.0038, "close": 0.003803, "volume": 8692858.0, "close_time": 1761811199999, "quote_volume": 33189.077838, "trades": 725, "taker_buy_base": 2198247.0, "taker_buy_quote": 8392.435262 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0038, "high": 0.003801, "low": 0.00378, "close": 0.003792, "volume": 9526377.0, "close_time": 1761814799999, "quote_volume": 36110.131886, "trades": 623, "taker_buy_base": 1525517.0, "taker_buy_quote": 5785.979076 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.003793, "high": 0.004047, "low": 0.003784, "close": 0.003955, "volume": 127602950.0, "close_time": 1761818399999, "quote_volume": 501781.983455, "trades": 7841, "taker_buy_base": 70796705.0, "taker_buy_quote": 279222.431804 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.003949, "high": 0.004039, "low": 0.003932, "close": 0.003988, "volume": 81838668.0, "close_time": 1761821999999, "quote_volume": 326982.397946, "trades": 5432, "taker_buy_base": 37300738.0, "taker_buy_quote": 149043.716442 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.003991, "high": 0.004034, "low": 0.003966, "close": 0.003973, "volume": 49350826.0, "close_time": 1761825599999, "quote_volume": 196991.807688, "trades": 3229, "taker_buy_base": 14015228.0, "taker_buy_quote": 55961.678548 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.003974, "high": 0.003988, "low": 0.003895, "close": 0.003929, "volume": 31436792.0, "close_time": 1761829199999, "quote_volume": 123921.291193, "trades": 2391, "taker_buy_base": 10582057.0, "taker_buy_quote": 41719.66441 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.003928, "high": 0.003928, "low": 0.003798, "close": 0.003859, "volume": 50120851.0, "close_time": 1761832799999, "quote_volume": 192885.829037, "trades": 3202, "taker_buy_base": 17965134.0, "taker_buy_quote": 69176.935807 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.003859, "high": 0.003862, "low": 0.003811, "close": 0.003833, "volume": 12331328.0, "close_time": 1761836399999, "quote_volume": 47286.045578, "trades": 928, "taker_buy_base": 5369802.0, "taker_buy_quote": 20585.894944 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.003837, "high": 0.003846, "low": 0.003797, "close": 0.003823, "volume": 13292337.0, "close_time": 1761839999999, "quote_volume": 50807.65284, "trades": 784, "taker_buy_base": 4621795.0, "taker_buy_quote": 17662.946741 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.003822, "high": 0.003888, "low": 0.003811, "close": 0.003865, "volume": 12657776.0, "close_time": 1761843599999, "quote_volume": 48803.390399, "trades": 666, "taker_buy_base": 5931146.0, "taker_buy_quote": 22851.30911 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.003867, "high": 0.003867, "low": 0.003799, "close": 0.003822, "volume": 5930233.0, "close_time": 1761847199999, "quote_volume": 22684.942133, "trades": 546, "taker_buy_base": 2697714.0, "taker_buy_quote": 10317.029638 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.003822, "high": 0.003848, "low": 0.003805, "close": 0.003816, "volume": 7292391.0, "close_time": 1761850799999, "quote_volume": 27913.329046, "trades": 688, "taker_buy_base": 2247221.0, "taker_buy_quote": 8611.73436 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.003816, "high": 0.003821, "low": 0.003792, "close": 0.003793, "volume": 8702498.0, "close_time": 1761854399999, "quote_volume": 33117.747134, "trades": 323, "taker_buy_base": 5673435.0, "taker_buy_quote": 21595.10599 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.003796, "high": 0.003805, "low": 0.003782, "close": 0.003783, "volume": 5551628.0, "close_time": 1761857999999, "quote_volume": 21067.448687, "trades": 282, "taker_buy_base": 1602606.0, "taker_buy_quote": 6083.814282 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.003785, "high": 0.003806, "low": 0.003779, "close": 0.003796, "volume": 13310089.0, "close_time": 1761861599999, "quote_volume": 50433.492933, "trades": 728, "taker_buy_base": 6186152.0, "taker_buy_quote": 23435.877925 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.003796, "high": 0.003835, "low": 0.003793, "close": 0.003835, "volume": 8958522.0, "close_time": 1761865199999, "quote_volume": 34155.837524, "trades": 663, "taker_buy_base": 2808306.0, "taker_buy_quote": 10717.802211 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.003838, "high": 0.003844, "low": 0.003811, "close": 0.003844, "volume": 5383698.0, "close_time": 1761868799999, "quote_volume": 20627.639376, "trades": 519, "taker_buy_base": 1563237.0, "taker_buy_quote": 5995.349686 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.003843, "high": 0.003857, "low": 0.003824, "close": 0.003852, "volume": 3176144.0, "close_time": 1761872399999, "quote_volume": 12206.856404, "trades": 279, "taker_buy_base": 1727983.0, "taker_buy_quote": 6647.754548 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.003848, "high": 0.003868, "low": 0.00384, "close": 0.003859, "volume": 2509441.0, "close_time": 1761875999999, "quote_volume": 9666.506582, "trades": 192, "taker_buy_base": 813860.0, "taker_buy_quote": 3138.54113 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.003857, "high": 0.003857, "low": 0.003817, "close": 0.00383, "volume": 1078313.0, "close_time": 1761879599999, "quote_volume": 4140.794702, "trades": 180, "taker_buy_base": 149836.0, "taker_buy_quote": 574.669841 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.003828, "high": 0.003849, "low": 0.003819, "close": 0.003844, "volume": 1001911.0, "close_time": 1761883199999, "quote_volume": 3841.470033, "trades": 125, "taker_buy_base": 677566.0, "taker_buy_quote": 2598.91576 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.003849, "high": 0.003865, "low": 0.003848, "close": 0.003854, "volume": 1664951.0, "close_time": 1761886799999, "quote_volume": 6423.808884, "trades": 172, "taker_buy_base": 393093.0, "taker_buy_quote": 1517.34789 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.003852, "high": 0.003867, "low": 0.003841, "close": 0.003841, "volume": 3210252.0, "close_time": 1761890399999, "quote_volume": 12379.534148, "trades": 165, "taker_buy_base": 928765.0, "taker_buy_quote": 3580.459979 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.003843, "high": 0.003846, "low": 0.003823, "close": 0.003827, "volume": 1051384.0, "close_time": 1761893999999, "quote_volume": 4034.499423, "trades": 86, "taker_buy_base": 290627.0, "taker_buy_quote": 1115.462583 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.003828, "high": 0.003843, "low": 0.003821, "close": 0.003834, "volume": 1132980.0, "close_time": 1761897599999, "quote_volume": 4338.76144, "trades": 116, "taker_buy_base": 412332.0, "taker_buy_quote": 1579.311433 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.003828, "high": 0.003848, "low": 0.003813, "close": 0.003831, "volume": 2887705.0, "close_time": 1761901199999, "quote_volume": 11059.585313, "trades": 217, "taker_buy_base": 869975.0, "taker_buy_quote": 3335.264095 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.003834, "high": 0.003836, "low": 0.003816, "close": 0.003832, "volume": 1309154.0, "close_time": 1761904799999, "quote_volume": 5009.675202, "trades": 120, "taker_buy_base": 1081404.0, "taker_buy_quote": 4138.776057 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.003831, "high": 0.003841, "low": 0.003813, "close": 0.003814, "volume": 4448321.0, "close_time": 1761908399999, "quote_volume": 16991.44581, "trades": 271, "taker_buy_base": 1328328.0, "taker_buy_quote": 5086.011755 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.003814, "high": 0.003859, "low": 0.003814, "close": 0.003859, "volume": 2905858.0, "close_time": 1761911999999, "quote_volume": 11159.062191, "trades": 215, "taker_buy_base": 2580302.0, "taker_buy_quote": 9907.333818 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.003859, "high": 0.003909, "low": 0.003859, "close": 0.003905, "volume": 11340313.0, "close_time": 1761915599999, "quote_volume": 43997.775914, "trades": 593, "taker_buy_base": 6877007.0, "taker_buy_quote": 26681.940482 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.003902, "high": 0.003948, "low": 0.003888, "close": 0.003926, "volume": 8870921.0, "close_time": 1761919199999, "quote_volume": 34833.885555, "trades": 733, "taker_buy_base": 5549353.0, "taker_buy_quote": 21805.768083 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.00393, "high": 0.003959, "low": 0.003905, "close": 0.003936, "volume": 4510997.0, "close_time": 1761922799999, "quote_volume": 17746.93029, "trades": 610, "taker_buy_base": 1749920.0, "taker_buy_quote": 6880.760768 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.003932, "high": 0.003959, "low": 0.003918, "close": 0.003942, "volume": 3009300.0, "close_time": 1761926399999, "quote_volume": 11850.981941, "trades": 338, "taker_buy_base": 1390043.0, "taker_buy_quote": 5476.463808 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.003942, "high": 0.003944, "low": 0.003867, "close": 0.003882, "volume": 3963847.0, "close_time": 1761929999999, "quote_volume": 15493.18068, "trades": 360, "taker_buy_base": 1215293.0, "taker_buy_quote": 4743.016695 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.003876, "high": 0.003879, "low": 0.003818, "close": 0.003846, "volume": 4818133.0, "close_time": 1761933599999, "quote_volume": 18491.831667, "trades": 498, "taker_buy_base": 2084054.0, "taker_buy_quote": 8012.926608 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.00385, "high": 0.003876, "low": 0.003832, "close": 0.003869, "volume": 3119512.0, "close_time": 1761937199999, "quote_volume": 12001.00821, "trades": 581, "taker_buy_base": 1835340.0, "taker_buy_quote": 7067.448861 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.003867, "high": 0.003908, "low": 0.003843, "close": 0.003899, "volume": 3281278.0, "close_time": 1761940799999, "quote_volume": 12729.34069, "trades": 505, "taker_buy_base": 1733064.0, "taker_buy_quote": 6727.983094 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.003899, "high": 0.003918, "low": 0.003891, "close": 0.003894, "volume": 908242.0, "close_time": 1761944399999, "quote_volume": 3543.317025, "trades": 169, "taker_buy_base": 376581.0, "taker_buy_quote": 1469.843897 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.003892, "high": 0.003925, "low": 0.003891, "close": 0.003905, "volume": 1508640.0, "close_time": 1761947999999, "quote_volume": 5897.379, "trades": 269, "taker_buy_base": 978892.0, "taker_buy_quote": 3827.516418 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.003904, "high": 0.003931, "low": 0.003904, "close": 0.003914, "volume": 2278954.0, "close_time": 1761951599999, "quote_volume": 8942.726053, "trades": 342, "taker_buy_base": 1365725.0, "taker_buy_quote": 5359.791073 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.003915, "high": 0.003924, "low": 0.003909, "close": 0.003914, "volume": 2913506.0, "close_time": 1761955199999, "quote_volume": 11403.545918, "trades": 174, "taker_buy_base": 405909.0, "taker_buy_quote": 1590.595847 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.003915, "high": 0.004057, "low": 0.003895, "close": 0.00403, "volume": 29323588.0, "close_time": 1761958799999, "quote_volume": 116896.59874, "trades": 2581, "taker_buy_base": 21404768.0, "taker_buy_quote": 85297.014224 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.00403, "high": 0.004142, "low": 0.003918, "close": 0.003935, "volume": 38745378.0, "close_time": 1761962399999, "quote_volume": 156273.338453, "trades": 5364, "taker_buy_base": 22031543.0, "taker_buy_quote": 89063.334639 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.003935, "high": 0.003947, "low": 0.003871, "close": 0.00394, "volume": 6367007.0, "close_time": 1761965999999, "quote_volume": 24825.306043, "trades": 947, "taker_buy_base": 3640320.0, "taker_buy_quote": 14198.849829 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.00394, "high": 0.003961, "low": 0.003931, "close": 0.003947, "volume": 2589653.0, "close_time": 1761969599999, "quote_volume": 10220.942132, "trades": 515, "taker_buy_base": 741472.0, "taker_buy_quote": 2927.684399 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.003949, "high": 0.003974, "low": 0.003943, "close": 0.003967, "volume": 4691811.0, "close_time": 1761973199999, "quote_volume": 18581.590826, "trades": 646, "taker_buy_base": 1251502.0, "taker_buy_quote": 4958.939534 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.003968, "high": 0.004009, "low": 0.003961, "close": 0.003978, "volume": 6190692.0, "close_time": 1761976799999, "quote_volume": 24680.18788, "trades": 744, "taker_buy_base": 2711983.0, "taker_buy_quote": 10818.992119 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.003978, "high": 0.004012, "low": 0.003909, "close": 0.003965, "volume": 10332989.0, "close_time": 1761980399999, "quote_volume": 40917.837476, "trades": 1320, "taker_buy_base": 4138394.0, "taker_buy_quote": 16366.164109 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.003965, "high": 0.003997, "low": 0.003965, "close": 0.003997, "volume": 3785648.0, "close_time": 1761983999999, "quote_volume": 15079.308086, "trades": 573, "taker_buy_base": 1958708.0, "taker_buy_quote": 7798.8316 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.003997, "high": 0.004012, "low": 0.003979, "close": 0.004012, "volume": 5171410.0, "close_time": 1761987599999, "quote_volume": 20660.458623, "trades": 529, "taker_buy_base": 1837224.0, "taker_buy_quote": 7343.975579 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.004011, "high": 0.004015, "low": 0.003961, "close": 0.003974, "volume": 5300735.0, "close_time": 1761991199999, "quote_volume": 21132.103101, "trades": 484, "taker_buy_base": 1729279.0, "taker_buy_quote": 6897.730579 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.003975, "high": 0.003997, "low": 0.003973, "close": 0.003996, "volume": 2399181.0, "close_time": 1761994799999, "quote_volume": 9566.768423, "trades": 475, "taker_buy_base": 912929.0, "taker_buy_quote": 3640.146163 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.003997, "high": 0.004007, "low": 0.003977, "close": 0.004003, "volume": 3878878.0, "close_time": 1761998399999, "quote_volume": 15498.83106, "trades": 491, "taker_buy_base": 2009813.0, "taker_buy_quote": 8032.08513 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.004002, "high": 0.004015, "low": 0.003991, "close": 0.003995, "volume": 1500536.0, "close_time": 1762001999999, "quote_volume": 6006.233529, "trades": 230, "taker_buy_base": 784054.0, "taker_buy_quote": 3137.430906 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.003995, "high": 0.00401, "low": 0.003963, "close": 0.003983, "volume": 9335936.0, "close_time": 1762005599999, "quote_volume": 37134.133457, "trades": 697, "taker_buy_base": 2413835.0, "taker_buy_quote": 9632.32492 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.003982, "high": 0.003992, "low": 0.003959, "close": 0.003992, "volume": 7711526.0, "close_time": 1762009199999, "quote_volume": 30675.862798, "trades": 646, "taker_buy_base": 3107800.0, "taker_buy_quote": 12369.526255 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.00399, "high": 0.004021, "low": 0.00393, "close": 0.003951, "volume": 14672265.0, "close_time": 1762012799999, "quote_volume": 58181.992389, "trades": 1588, "taker_buy_base": 6413950.0, "taker_buy_quote": 25438.456986 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.003948, "high": 0.003969, "low": 0.003947, "close": 0.003962, "volume": 3072031.0, "close_time": 1762016399999, "quote_volume": 12165.224515, "trades": 445, "taker_buy_base": 1489517.0, "taker_buy_quote": 5898.776695 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.00396, "high": 0.003967, "low": 0.003943, "close": 0.003958, "volume": 2562851.0, "close_time": 1762019999999, "quote_volume": 10131.043384, "trades": 510, "taker_buy_base": 884864.0, "taker_buy_quote": 3499.903063 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.003958, "high": 0.003969, "low": 0.003939, "close": 0.003967, "volume": 6950338.0, "close_time": 1762023599999, "quote_volume": 27498.473118, "trades": 554, "taker_buy_base": 2976742.0, "taker_buy_quote": 11785.211316 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.003968, "high": 0.003971, "low": 0.003951, "close": 0.003967, "volume": 1394837.0, "close_time": 1762027199999, "quote_volume": 5523.874888, "trades": 159, "taker_buy_base": 311258.0, "taker_buy_quote": 1233.734932 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.003967, "high": 0.003985, "low": 0.003965, "close": 0.003977, "volume": 2623693.0, "close_time": 1762030799999, "quote_volume": 10424.062598, "trades": 255, "taker_buy_base": 526702.0, "taker_buy_quote": 2091.117232 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.003977, "high": 0.003979, "low": 0.003926, "close": 0.003926, "volume": 1478904.0, "close_time": 1762034399999, "quote_volume": 5844.561532, "trades": 132, "taker_buy_base": 584974.0, "taker_buy_quote": 2309.520389 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.003927, "high": 0.003953, "low": 0.003925, "close": 0.003948, "volume": 927964.0, "close_time": 1762037999999, "quote_volume": 3652.382883, "trades": 99, "taker_buy_base": 300359.0, "taker_buy_quote": 1184.871204 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.003952, "high": 0.003982, "low": 0.003946, "close": 0.003982, "volume": 972296.0, "close_time": 1762041599999, "quote_volume": 3850.891275, "trades": 98, "taker_buy_base": 679057.0, "taker_buy_quote": 2689.987674 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.003977, "high": 0.003977, "low": 0.003952, "close": 0.003973, "volume": 1285872.0, "close_time": 1762045199999, "quote_volume": 5098.67862, "trades": 122, "taker_buy_base": 371713.0, "taker_buy_quote": 1472.266143 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.003967, "high": 0.003974, "low": 0.003926, "close": 0.003939, "volume": 2629189.0, "close_time": 1762048799999, "quote_volume": 10380.1798, "trades": 262, "taker_buy_base": 1013971.0, "taker_buy_quote": 4000.303306 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.003933, "high": 0.003945, "low": 0.003914, "close": 0.003924, "volume": 2866531.0, "close_time": 1762052399999, "quote_volume": 11255.662943, "trades": 242, "taker_buy_base": 1340525.0, "taker_buy_quote": 5264.13673 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.003923, "high": 0.003932, "low": 0.003915, "close": 0.003923, "volume": 1568611.0, "close_time": 1762055999999, "quote_volume": 6153.907985, "trades": 262, "taker_buy_base": 378377.0, "taker_buy_quote": 1484.002329 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.003924, "high": 0.00395, "low": 0.0039, "close": 0.003947, "volume": 5743392.0, "close_time": 1762059599999, "quote_volume": 22522.634488, "trades": 895, "taker_buy_base": 1448251.0, "taker_buy_quote": 5681.96691 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.003941, "high": 0.003946, "low": 0.003874, "close": 0.003895, "volume": 14462912.0, "close_time": 1762063199999, "quote_volume": 56410.643231, "trades": 1582, "taker_buy_base": 1607655.0, "taker_buy_quote": 6277.409605 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.003902, "high": 0.003909, "low": 0.003816, "close": 0.003868, "volume": 21541384.0, "close_time": 1762066799999, "quote_volume": 83093.899067, "trades": 2356, "taker_buy_base": 6389226.0, "taker_buy_quote": 24625.167593 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.003864, "high": 0.003879, "low": 0.003801, "close": 0.00387, "volume": 12146300.0, "close_time": 1762070399999, "quote_volume": 46662.367351, "trades": 829, "taker_buy_base": 4407234.0, "taker_buy_quote": 16983.26288 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.003871, "high": 0.003878, "low": 0.003855, "close": 0.003858, "volume": 2376145.0, "close_time": 1762073999999, "quote_volume": 9187.901927, "trades": 187, "taker_buy_base": 506084.0, "taker_buy_quote": 1957.262606 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.003862, "high": 0.003866, "low": 0.003802, "close": 0.003825, "volume": 4638267.0, "close_time": 1762077599999, "quote_volume": 17774.316922, "trades": 301, "taker_buy_base": 957935.0, "taker_buy_quote": 3684.093014 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.003831, "high": 0.003842, "low": 0.00382, "close": 0.003826, "volume": 3206737.0, "close_time": 1762081199999, "quote_volume": 12281.386457, "trades": 266, "taker_buy_base": 1990206.0, "taker_buy_quote": 7627.582608 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.003827, "high": 0.003857, "low": 0.003827, "close": 0.003847, "volume": 4826864.0, "close_time": 1762084799999, "quote_volume": 18530.850521, "trades": 314, "taker_buy_base": 2503460.0, "taker_buy_quote": 9613.058128 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.003842, "high": 0.00386, "low": 0.003839, "close": 0.003849, "volume": 1178269.0, "close_time": 1762088399999, "quote_volume": 4534.493209, "trades": 74, "taker_buy_base": 813955.0, "taker_buy_quote": 3134.249374 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.003846, "high": 0.003846, "low": 0.00382, "close": 0.00383, "volume": 1835053.0, "close_time": 1762091999999, "quote_volume": 7032.168408, "trades": 166, "taker_buy_base": 647789.0, "taker_buy_quote": 2486.105754 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.003833, "high": 0.003844, "low": 0.003778, "close": 0.003812, "volume": 8104344.0, "close_time": 1762095599999, "quote_volume": 30941.020565, "trades": 448, "taker_buy_base": 2496493.0, "taker_buy_quote": 9537.892874 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.003822, "high": 0.00383, "low": 0.003802, "close": 0.003824, "volume": 1781275.0, "close_time": 1762099199999, "quote_volume": 6802.775033, "trades": 210, "taker_buy_base": 601316.0, "taker_buy_quote": 2296.74423 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.003819, "high": 0.003878, "low": 0.003808, "close": 0.003854, "volume": 9985788.0, "close_time": 1762102799999, "quote_volume": 38458.306479, "trades": 628, "taker_buy_base": 6748757.0, "taker_buy_quote": 25998.135419 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.003854, "high": 0.003854, "low": 0.003821, "close": 0.003833, "volume": 6347729.0, "close_time": 1762106399999, "quote_volume": 24339.367709, "trades": 405, "taker_buy_base": 2849910.0, "taker_buy_quote": 10938.012337 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.003834, "high": 0.003852, "low": 0.003828, "close": 0.003837, "volume": 684589.0, "close_time": 1762109999999, "quote_volume": 2627.863644, "trades": 149, "taker_buy_base": 320101.0, "taker_buy_quote": 1229.325044 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.003838, "high": 0.003845, "low": 0.00382, "close": 0.003842, "volume": 1295370.0, "close_time": 1762113599999, "quote_volume": 4964.003094, "trades": 165, "taker_buy_base": 447032.0, "taker_buy_quote": 1713.438186 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.003843, "high": 0.003861, "low": 0.003827, "close": 0.003852, "volume": 3990195.0, "close_time": 1762117199999, "quote_volume": 15343.648237, "trades": 264, "taker_buy_base": 867162.0, "taker_buy_quote": 3336.537811 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.003848, "high": 0.003855, "low": 0.00384, "close": 0.003846, "volume": 1396072.0, "close_time": 1762120799999, "quote_volume": 5368.870968, "trades": 143, "taker_buy_base": 316436.0, "taker_buy_quote": 1217.664243 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.003843, "high": 0.003853, "low": 0.003827, "close": 0.003845, "volume": 1411520.0, "close_time": 1762124399999, "quote_volume": 5416.689314, "trades": 190, "taker_buy_base": 233114.0, "taker_buy_quote": 894.978493 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.003846, "high": 0.003882, "low": 0.003845, "close": 0.003873, "volume": 3033564.0, "close_time": 1762127999999, "quote_volume": 11726.931968, "trades": 278, "taker_buy_base": 1646477.0, "taker_buy_quote": 6367.423215 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.003875, "high": 0.003881, "low": 0.003826, "close": 0.003831, "volume": 1902660.0, "close_time": 1762131599999, "quote_volume": 7317.998249, "trades": 191, "taker_buy_base": 256461.0, "taker_buy_quote": 986.946434 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.003825, "high": 0.003854, "low": 0.003812, "close": 0.00382, "volume": 9243712.0, "close_time": 1762135199999, "quote_volume": 35475.228142, "trades": 343, "taker_buy_base": 6606824.0, "taker_buy_quote": 25388.426344 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.003821, "high": 0.003834, "low": 0.003801, "close": 0.003824, "volume": 2723663.0, "close_time": 1762138799999, "quote_volume": 10394.087788, "trades": 293, "taker_buy_base": 1197954.0, "taker_buy_quote": 4576.134435 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.003825, "high": 0.00383, "low": 0.003786, "close": 0.003791, "volume": 8217799.0, "close_time": 1762142399999, "quote_volume": 31200.603825, "trades": 471, "taker_buy_base": 2331562.0, "taker_buy_quote": 8859.606258 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.003791, "high": 0.003812, "low": 0.003782, "close": 0.003804, "volume": 8658011.0, "close_time": 1762145999999, "quote_volume": 32858.676383, "trades": 383, "taker_buy_base": 1275970.0, "taker_buy_quote": 4846.67845 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.003805, "high": 0.003821, "low": 0.003784, "close": 0.003793, "volume": 5731473.0, "close_time": 1762149599999, "quote_volume": 21811.874925, "trades": 240, "taker_buy_base": 4187580.0, "taker_buy_quote": 15947.502541 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.003788, "high": 0.003813, "low": 0.003593, "close": 0.003713, "volume": 38183275.0, "close_time": 1762153199999, "quote_volume": 142011.508742, "trades": 2716, "taker_buy_base": 14102252.0, "taker_buy_quote": 52206.522362 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.003713, "high": 0.003841, "low": 0.003577, "close": 0.00376, "volume": 33761795.0, "close_time": 1762156799999, "quote_volume": 125214.76203, "trades": 3499, "taker_buy_base": 19032287.0, "taker_buy_quote": 70734.967792 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.003757, "high": 0.003778, "low": 0.003728, "close": 0.003764, "volume": 5657406.0, "close_time": 1762160399999, "quote_volume": 21209.038098, "trades": 461, "taker_buy_base": 1025872.0, "taker_buy_quote": 3854.781711 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.003762, "high": 0.003804, "low": 0.003733, "close": 0.003733, "volume": 3572241.0, "close_time": 1762163999999, "quote_volume": 13468.377807, "trades": 403, "taker_buy_base": 1843030.0, "taker_buy_quote": 6968.722052 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.003738, "high": 0.003775, "low": 0.00369, "close": 0.003701, "volume": 7035459.0, "close_time": 1762167599999, "quote_volume": 26222.21484, "trades": 778, "taker_buy_base": 3452051.0, "taker_buy_quote": 12886.958611 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.003711, "high": 0.003768, "low": 0.003705, "close": 0.003713, "volume": 4166295.0, "close_time": 1762171199999, "quote_volume": 15547.454207, "trades": 401, "taker_buy_base": 2709603.0, "taker_buy_quote": 10120.58498 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.003718, "high": 0.003741, "low": 0.003705, "close": 0.003707, "volume": 1538917.0, "close_time": 1762174799999, "quote_volume": 5731.975408, "trades": 284, "taker_buy_base": 510928.0, "taker_buy_quote": 1902.290261 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.003705, "high": 0.003831, "low": 0.003632, "close": 0.00377, "volume": 28129434.0, "close_time": 1762178399999, "quote_volume": 104754.011232, "trades": 2224, "taker_buy_base": 13075611.0, "taker_buy_quote": 48780.14647 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.003772, "high": 0.003992, "low": 0.003771, "close": 0.003896, "volume": 49178590.0, "close_time": 1762181999999, "quote_volume": 191762.733643, "trades": 3813, "taker_buy_base": 27195449.0, "taker_buy_quote": 106227.93512 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.003897, "high": 0.00394, "low": 0.003674, "close": 0.003702, "volume": 72218656.0, "close_time": 1762185599999, "quote_volume": 274169.246399, "trades": 8250, "taker_buy_base": 26183986.0, "taker_buy_quote": 99388.464842 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.003705, "high": 0.00381, "low": 0.003651, "close": 0.003798, "volume": 20682740.0, "close_time": 1762189199999, "quote_volume": 77363.572252, "trades": 2271, "taker_buy_base": 12831752.0, "taker_buy_quote": 48006.010769 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.003795, "high": 0.003871, "low": 0.003778, "close": 0.003848, "volume": 6378405.0, "close_time": 1762192799999, "quote_volume": 24475.938246, "trades": 788, "taker_buy_base": 2913711.0, "taker_buy_quote": 11197.626028 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.003857, "high": 0.003861, "low": 0.003781, "close": 0.003816, "volume": 17467452.0, "close_time": 1762196399999, "quote_volume": 66792.548323, "trades": 1145, "taker_buy_base": 7073752.0, "taker_buy_quote": 27043.815506 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.003812, "high": 0.003816, "low": 0.003761, "close": 0.003772, "volume": 3374531.0, "close_time": 1762199999999, "quote_volume": 12785.029033, "trades": 273, "taker_buy_base": 1617690.0, "taker_buy_quote": 6129.085508 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.003781, "high": 0.003781, "low": 0.00373, "close": 0.003741, "volume": 5024380.0, "close_time": 1762203599999, "quote_volume": 18886.231224, "trades": 380, "taker_buy_base": 2245485.0, "taker_buy_quote": 8433.076335 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.003743, "high": 0.003798, "low": 0.003723, "close": 0.003784, "volume": 5832519.0, "close_time": 1762207199999, "quote_volume": 21957.081159, "trades": 511, "taker_buy_base": 1910809.0, "taker_buy_quote": 7207.682725 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.003786, "high": 0.003786, "low": 0.003733, "close": 0.003752, "volume": 4161820.0, "close_time": 1762210799999, "quote_volume": 15650.013788, "trades": 526, "taker_buy_base": 1611167.0, "taker_buy_quote": 6058.504385 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.00375, "high": 0.003781, "low": 0.00372, "close": 0.003779, "volume": 1384787.0, "close_time": 1762214399999, "quote_volume": 5195.650114, "trades": 196, "taker_buy_base": 489314.0, "taker_buy_quote": 1839.856718 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003782, "high": 0.003893, "low": 0.003782, "close": 0.003866, "volume": 8893715.0, "close_time": 1762217999999, "quote_volume": 34172.340089, "trades": 774, "taker_buy_base": 4506441.0, "taker_buy_quote": 17310.256256 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.003865, "high": 0.003932, "low": 0.00384, "close": 0.003901, "volume": 9307332.0, "close_time": 1762221599999, "quote_volume": 36313.474705, "trades": 805, "taker_buy_base": 3889727.0, "taker_buy_quote": 15174.576732 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.003905, "high": 0.003975, "low": 0.003877, "close": 0.003929, "volume": 16017229.0, "close_time": 1762225199999, "quote_volume": 63021.741074, "trades": 902, "taker_buy_base": 7431972.0, "taker_buy_quote": 29211.719304 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.003928, "high": 0.003997, "low": 0.003928, "close": 0.003993, "volume": 12972973.0, "close_time": 1762228799999, "quote_volume": 51543.896338, "trades": 1223, "taker_buy_base": 6804774.0, "taker_buy_quote": 27046.782005 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.003996, "high": 0.00417, "low": 0.003991, "close": 0.003998, "volume": 78309804.0, "close_time": 1762232399999, "quote_volume": 320283.970827, "trades": 6032, "taker_buy_base": 46907055.0, "taker_buy_quote": 191855.326757 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.003995, "high": 0.004043, "low": 0.003925, "close": 0.003972, "volume": 51611407.0, "close_time": 1762235999999, "quote_volume": 205951.697396, "trades": 4673, "taker_buy_base": 19301970.0, "taker_buy_quote": 77043.365794 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.003969, "high": 0.004088, "low": 0.003944, "close": 0.00408, "volume": 22014657.0, "close_time": 1762239599999, "quote_volume": 88531.208752, "trades": 1750, "taker_buy_base": 8975642.0, "taker_buy_quote": 36089.763662 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.004086, "high": 0.004351, "low": 0.003944, "close": 0.004011, "volume": 89381361.0, "close_time": 1762243199999, "quote_volume": 370803.935886, "trades": 9066, "taker_buy_base": 49146818.0, "taker_buy_quote": 204694.619388 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.004007, "high": 0.004117, "low": 0.00395, "close": 0.00405, "volume": 30496385.0, "close_time": 1762246799999, "quote_volume": 123234.891156, "trades": 2790, "taker_buy_base": 13348040.0, "taker_buy_quote": 53984.062636 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.004059, "high": 0.004161, "low": 0.004059, "close": 0.0041, "volume": 16033676.0, "close_time": 1762250399999, "quote_volume": 65832.410074, "trades": 1582, "taker_buy_base": 7982281.0, "taker_buy_quote": 32808.381805 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.004099, "high": 0.004154, "low": 0.004054, "close": 0.004107, "volume": 15086522.0, "close_time": 1762253999999, "quote_volume": 61848.022308, "trades": 1253, "taker_buy_base": 8068519.0, "taker_buy_quote": 33114.796313 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.004112, "high": 0.004239, "low": 0.004083, "close": 0.004097, "volume": 39090002.0, "close_time": 1762257599999, "quote_volume": 162912.653089, "trades": 2791, "taker_buy_base": 19226827.0, "taker_buy_quote": 80151.461434 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.004102, "high": 0.004156, "low": 0.004073, "close": 0.004107, "volume": 20254461.0, "close_time": 1762261199999, "quote_volume": 83277.701217, "trades": 1420, "taker_buy_base": 7964824.0, "taker_buy_quote": 32807.926259 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.00411, "high": 0.00426, "low": 0.004095, "close": 0.004211, "volume": 43343547.0, "close_time": 1762264799999, "quote_volume": 181959.764817, "trades": 2876, "taker_buy_base": 25218175.0, "taker_buy_quote": 105876.756153 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.004209, "high": 0.004222, "low": 0.004085, "close": 0.004213, "volume": 22866658.0, "close_time": 1762268399999, "quote_volume": 94889.615453, "trades": 2625, "taker_buy_base": 12511262.0, "taker_buy_quote": 51971.085572 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.004211, "high": 0.004345, "low": 0.004193, "close": 0.004211, "volume": 36131438.0, "close_time": 1762271999999, "quote_volume": 154493.179804, "trades": 2985, "taker_buy_base": 16781908.0, "taker_buy_quote": 71754.323264 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.004214, "high": 0.004289, "low": 0.004112, "close": 0.004152, "volume": 30703527.0, "close_time": 1762275599999, "quote_volume": 129038.735576, "trades": 3303, "taker_buy_base": 13419517.0, "taker_buy_quote": 56440.105306 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.004156, "high": 0.004171, "low": 0.003969, "close": 0.004022, "volume": 61396810.0, "close_time": 1762279199999, "quote_volume": 249960.379417, "trades": 8185, "taker_buy_base": 34352765.0, "taker_buy_quote": 140123.686828 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.004024, "high": 0.004083, "low": 0.003981, "close": 0.00407, "volume": 16762592.0, "close_time": 1762282799999, "quote_volume": 67337.429432, "trades": 2256, "taker_buy_base": 8001524.0, "taker_buy_quote": 32149.151413 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.00407, "high": 0.004189, "low": 0.004067, "close": 0.004098, "volume": 10908936.0, "close_time": 1762286399999, "quote_volume": 45156.825796, "trades": 1281, "taker_buy_base": 5830897.0, "taker_buy_quote": 24143.77116 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.004098, "high": 0.004108, "low": 0.00389, "close": 0.004066, "volume": 37090029.0, "close_time": 1762289999999, "quote_volume": 148020.145083, "trades": 6552, "taker_buy_base": 17236469.0, "taker_buy_quote": 68694.374935 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.004068, "high": 0.004076, "low": 0.003901, "close": 0.004039, "volume": 25563634.0, "close_time": 1762293599999, "quote_volume": 101781.308494, "trades": 4706, "taker_buy_base": 14705189.0, "taker_buy_quote": 58515.946575 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.004044, "high": 0.004128, "low": 0.004023, "close": 0.004079, "volume": 14427685.0, "close_time": 1762297199999, "quote_volume": 58890.31414, "trades": 1725, "taker_buy_base": 7072023.0, "taker_buy_quote": 28865.982524 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.004075, "high": 0.004087, "low": 0.00398, "close": 0.00403, "volume": 18852022.0, "close_time": 1762300799999, "quote_volume": 76185.090047, "trades": 1431, "taker_buy_base": 6020812.0, "taker_buy_quote": 24357.611252 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.004029, "high": 0.004029, "low": 0.003858, "close": 0.003867, "volume": 12861378.0, "close_time": 1762304399999, "quote_volume": 50491.082289, "trades": 1365, "taker_buy_base": 3967311.0, "taker_buy_quote": 15554.553298 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.003869, "high": 0.00389, "low": 0.003623, "close": 0.003737, "volume": 42310782.0, "close_time": 1762307999999, "quote_volume": 157953.166064, "trades": 5368, "taker_buy_base": 21370304.0, "taker_buy_quote": 79675.350629 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.003738, "high": 0.003775, "low": 0.003698, "close": 0.003722, "volume": 16146479.0, "close_time": 1762311599999, "quote_volume": 60348.789932, "trades": 1977, "taker_buy_base": 5346539.0, "taker_buy_quote": 19967.376698 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.003724, "high": 0.003736, "low": 0.00368, "close": 0.003727, "volume": 10871301.0, "close_time": 1762315199999, "quote_volume": 40326.730602, "trades": 1442, "taker_buy_base": 5334794.0, "taker_buy_quote": 19806.535677 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.003727, "high": 0.003739, "low": 0.003662, "close": 0.003703, "volume": 14726538.0, "close_time": 1762318799999, "quote_volume": 54489.830995, "trades": 1294, "taker_buy_base": 6712443.0, "taker_buy_quote": 24814.780813 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.003701, "high": 0.00376, "low": 0.003694, "close": 0.003749, "volume": 5409364.0, "close_time": 1762322399999, "quote_volume": 20152.305889, "trades": 674, "taker_buy_base": 2683922.0, "taker_buy_quote": 10012.039935 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.003748, "high": 0.003748, "low": 0.003703, "close": 0.003727, "volume": 8061661.0, "close_time": 1762325999999, "quote_volume": 29995.017745, "trades": 644, "taker_buy_base": 4137729.0, "taker_buy_quote": 15395.371045 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.003727, "high": 0.003729, "low": 0.003585, "close": 0.003688, "volume": 30511514.0, "close_time": 1762329599999, "quote_volume": 111360.014255, "trades": 3175, "taker_buy_base": 11808286.0, "taker_buy_quote": 43130.986212 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.003687, "high": 0.003692, "low": 0.003581, "close": 0.003611, "volume": 9566222.0, "close_time": 1762333199999, "quote_volume": 34766.41854, "trades": 1409, "taker_buy_base": 4649505.0, "taker_buy_quote": 16844.775692 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.003608, "high": 0.003664, "low": 0.003595, "close": 0.003641, "volume": 12551747.0, "close_time": 1762336799999, "quote_volume": 45592.881367, "trades": 1951, "taker_buy_base": 6602759.0, "taker_buy_quote": 23976.740715 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.003641, "high": 0.003658, "low": 0.003573, "close": 0.003573, "volume": 8172590.0, "close_time": 1762340399999, "quote_volume": 29515.747574, "trades": 1227, "taker_buy_base": 3060177.0, "taker_buy_quote": 11074.548272 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.003572, "high": 0.003644, "low": 0.003565, "close": 0.003639, "volume": 9857230.0, "close_time": 1762343999999, "quote_volume": 35617.115894, "trades": 1577, "taker_buy_base": 5805987.0, "taker_buy_quote": 20974.485843 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.003639, "high": 0.003691, "low": 0.003635, "close": 0.003661, "volume": 14665157.0, "close_time": 1762347599999, "quote_volume": 53950.813903, "trades": 1632, "taker_buy_base": 9534973.0, "taker_buy_quote": 35092.388652 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00366, "high": 0.003704, "low": 0.003647, "close": 0.003693, "volume": 6765535.0, "close_time": 1762351199999, "quote_volume": 24887.210706, "trades": 722, "taker_buy_base": 3123019.0, "taker_buy_quote": 11492.445171 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.003691, "high": 0.00371, "low": 0.003648, "close": 0.003699, "volume": 6835116.0, "close_time": 1762354799999, "quote_volume": 25176.07231, "trades": 933, "taker_buy_base": 3347365.0, "taker_buy_quote": 12334.391173 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.003692, "high": 0.003741, "low": 0.003682, "close": 0.00372, "volume": 9953490.0, "close_time": 1762358399999, "quote_volume": 36919.312687, "trades": 1286, "taker_buy_base": 4537477.0, "taker_buy_quote": 16831.008008 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.003726, "high": 0.003742, "low": 0.003685, "close": 0.003739, "volume": 10286207.0, "close_time": 1762361999999, "quote_volume": 38177.21519, "trades": 1406, "taker_buy_base": 5455620.0, "taker_buy_quote": 20259.026586 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.003738, "high": 0.003785, "low": 0.003737, "close": 0.003755, "volume": 5700409.0, "close_time": 1762365599999, "quote_volume": 21415.099691, "trades": 788, "taker_buy_base": 2846850.0, "taker_buy_quote": 10708.102987 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.003755, "high": 0.0038, "low": 0.003734, "close": 0.003777, "volume": 6463577.0, "close_time": 1762369199999, "quote_volume": 24351.084231, "trades": 920, "taker_buy_base": 3619284.0, "taker_buy_quote": 13646.256051 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.003776, "high": 0.003777, "low": 0.003704, "close": 0.003731, "volume": 10724047.0, "close_time": 1762372799999, "quote_volume": 39993.146178, "trades": 1481, "taker_buy_base": 4866997.0, "taker_buy_quote": 18130.511185 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.003726, "high": 0.00373, "low": 0.003691, "close": 0.00371, "volume": 4032622.0, "close_time": 1762376399999, "quote_volume": 14974.752444, "trades": 464, "taker_buy_base": 1755742.0, "taker_buy_quote": 6521.217766 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.003707, "high": 0.003727, "low": 0.003701, "close": 0.003724, "volume": 2659172.0, "close_time": 1762379999999, "quote_volume": 9880.800039, "trades": 447, "taker_buy_base": 1102934.0, "taker_buy_quote": 4098.478255 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.003724, "high": 0.003746, "low": 0.003709, "close": 0.003726, "volume": 4803843.0, "close_time": 1762383599999, "quote_volume": 17903.556957, "trades": 293, "taker_buy_base": 1919861.0, "taker_buy_quote": 7162.229383 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.003723, "high": 0.003725, "low": 0.00371, "close": 0.003714, "volume": 2216215.0, "close_time": 1762387199999, "quote_volume": 8235.417921, "trades": 332, "taker_buy_base": 681762.0, "taker_buy_quote": 2532.960473 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.003713, "high": 0.003723, "low": 0.003694, "close": 0.003698, "volume": 3458441.0, "close_time": 1762390799999, "quote_volume": 12832.333791, "trades": 508, "taker_buy_base": 1243935.0, "taker_buy_quote": 4618.820564 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.003697, "high": 0.003697, "low": 0.003616, "close": 0.003671, "volume": 7900471.0, "close_time": 1762394399999, "quote_volume": 28876.730377, "trades": 1069, "taker_buy_base": 4559267.0, "taker_buy_quote": 16645.478802 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.00367, "high": 0.003676, "low": 0.003626, "close": 0.003665, "volume": 5092584.0, "close_time": 1762397999999, "quote_volume": 18633.681309, "trades": 893, "taker_buy_base": 1519353.0, "taker_buy_quote": 5557.310693 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.003665, "high": 0.00369, "low": 0.003658, "close": 0.003679, "volume": 6065282.0, "close_time": 1762401599999, "quote_volume": 22287.56685, "trades": 660, "taker_buy_base": 3202204.0, "taker_buy_quote": 11771.426538 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.003677, "high": 0.003712, "low": 0.003675, "close": 0.003712, "volume": 3585292.0, "close_time": 1762405199999, "quote_volume": 13220.364768, "trades": 509, "taker_buy_base": 1374358.0, "taker_buy_quote": 5071.406017 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.003709, "high": 0.003713, "low": 0.003635, "close": 0.003639, "volume": 3596309.0, "close_time": 1762408799999, "quote_volume": 13190.684321, "trades": 670, "taker_buy_base": 1526142.0, "taker_buy_quote": 5599.139503 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.00364, "high": 0.003685, "low": 0.00364, "close": 0.003646, "volume": 6432855.0, "close_time": 1762412399999, "quote_volume": 23569.353182, "trades": 917, "taker_buy_base": 4154443.0, "taker_buy_quote": 15222.70318 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.003647, "high": 0.003684, "low": 0.003645, "close": 0.003671, "volume": 5939757.0, "close_time": 1762415999999, "quote_volume": 21781.387883, "trades": 1341, "taker_buy_base": 1723484.0, "taker_buy_quote": 6322.689512 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003661, "high": 0.003698, "low": 0.003658, "close": 0.003688, "volume": 2605672.0, "close_time": 1762419599999, "quote_volume": 9574.685973, "trades": 276, "taker_buy_base": 875674.0, "taker_buy_quote": 3217.603081 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.003689, "high": 0.00371, "low": 0.003649, "close": 0.003663, "volume": 6024229.0, "close_time": 1762423199999, "quote_volume": 22158.140614, "trades": 572, "taker_buy_base": 2518405.0, "taker_buy_quote": 9238.723274 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.003664, "high": 0.003714, "low": 0.003659, "close": 0.003703, "volume": 6378386.0, "close_time": 1762426799999, "quote_volume": 23534.503919, "trades": 665, "taker_buy_base": 2862178.0, "taker_buy_quote": 10572.092144 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.003703, "high": 0.003709, "low": 0.003669, "close": 0.003703, "volume": 7085812.0, "close_time": 1762430399999, "quote_volume": 26153.117933, "trades": 786, "taker_buy_base": 2202354.0, "taker_buy_quote": 8125.15206 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003703, "high": 0.003707, "low": 0.003663, "close": 0.003666, "volume": 6113936.0, "close_time": 1762433999999, "quote_volume": 22526.090894, "trades": 550, "taker_buy_base": 2073339.0, "taker_buy_quote": 7626.165835 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.003665, "high": 0.003737, "low": 0.003662, "close": 0.003706, "volume": 12584303.0, "close_time": 1762437599999, "quote_volume": 46644.396571, "trades": 1349, "taker_buy_base": 6296027.0, "taker_buy_quote": 23326.516312 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.003707, "high": 0.003732, "low": 0.003648, "close": 0.003653, "volume": 14970851.0, "close_time": 1762441199999, "quote_volume": 55007.27087, "trades": 1723, "taker_buy_base": 6267766.0, "taker_buy_quote": 23057.78331 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.003654, "high": 0.003656, "low": 0.003534, "close": 0.003567, "volume": 31622156.0, "close_time": 1762444799999, "quote_volume": 114388.666237, "trades": 3772, "taker_buy_base": 13640178.0, "taker_buy_quote": 49345.390822 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00357, "high": 0.003603, "low": 0.003544, "close": 0.003574, "volume": 16585499.0, "close_time": 1762448399999, "quote_volume": 59404.638208, "trades": 1794, "taker_buy_base": 7618766.0, "taker_buy_quote": 27296.635313 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.003576, "high": 0.003617, "low": 0.003531, "close": 0.003615, "volume": 28007750.0, "close_time": 1762451999999, "quote_volume": 99844.3341, "trades": 2648, "taker_buy_base": 12343151.0, "taker_buy_quote": 44027.498945 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.00361, "high": 0.003626, "low": 0.003564, "close": 0.003604, "volume": 4807762.0, "close_time": 1762455599999, "quote_volume": 17267.92528, "trades": 646, "taker_buy_base": 2715847.0, "taker_buy_quote": 9751.989841 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.003603, "high": 0.003615, "low": 0.003566, "close": 0.00361, "volume": 5179090.0, "close_time": 1762459199999, "quote_volume": 18595.9719, "trades": 808, "taker_buy_base": 2400552.0, "taker_buy_quote": 8619.390215 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00361, "high": 0.003676, "low": 0.003594, "close": 0.003626, "volume": 26684766.0, "close_time": 1762462799999, "quote_volume": 97043.458998, "trades": 2619, "taker_buy_base": 15005186.0, "taker_buy_quote": 54592.432936 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.003625, "high": 0.003652, "low": 0.003607, "close": 0.003638, "volume": 24609004.0, "close_time": 1762466399999, "quote_volume": 89188.198865, "trades": 4379, "taker_buy_base": 10636834.0, "taker_buy_quote": 38561.151888 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.003638, "high": 0.003645, "low": 0.003583, "close": 0.003636, "volume": 10977643.0, "close_time": 1762469999999, "quote_volume": 39771.86603, "trades": 1458, "taker_buy_base": 5344063.0, "taker_buy_quote": 19369.639936 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.003633, "high": 0.003633, "low": 0.003541, "close": 0.003585, "volume": 8952509.0, "close_time": 1762473599999, "quote_volume": 31996.973355, "trades": 1196, "taker_buy_base": 3807787.0, "taker_buy_quote": 13582.834761 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003585, "high": 0.003668, "low": 0.003568, "close": 0.003653, "volume": 14812694.0, "close_time": 1762477199999, "quote_volume": 53669.765789, "trades": 1881, "taker_buy_base": 7735730.0, "taker_buy_quote": 28053.076521 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.003652, "high": 0.003665, "low": 0.003584, "close": 0.003637, "volume": 17569110.0, "close_time": 1762480799999, "quote_volume": 63525.109445, "trades": 1873, "taker_buy_base": 7364062.0, "taker_buy_quote": 26638.493808 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.003637, "high": 0.003645, "low": 0.003612, "close": 0.003644, "volume": 15532512.0, "close_time": 1762484399999, "quote_volume": 56329.890372, "trades": 2506, "taker_buy_base": 6940854.0, "taker_buy_quote": 25176.918116 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.003644, "high": 0.003663, "low": 0.003634, "close": 0.003647, "volume": 4767482.0, "close_time": 1762487999999, "quote_volume": 17402.976299, "trades": 681, "taker_buy_base": 2831859.0, "taker_buy_quote": 10341.337941 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003648, "high": 0.003658, "low": 0.003612, "close": 0.003642, "volume": 11961161.0, "close_time": 1762491599999, "quote_volume": 43438.456296, "trades": 1216, "taker_buy_base": 7907827.0, "taker_buy_quote": 28710.577727 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.003642, "high": 0.003677, "low": 0.003633, "close": 0.003652, "volume": 11272570.0, "close_time": 1762495199999, "quote_volume": 41241.325512, "trades": 1389, "taker_buy_base": 4202954.0, "taker_buy_quote": 15389.791279 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.00365, "high": 0.003668, "low": 0.003616, "close": 0.003625, "volume": 7113706.0, "close_time": 1762498799999, "quote_volume": 25980.676382, "trades": 1150, "taker_buy_base": 2262722.0, "taker_buy_quote": 8277.759369 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.003623, "high": 0.003661, "low": 0.003612, "close": 0.003653, "volume": 8443217.0, "close_time": 1762502399999, "quote_volume": 30673.789637, "trades": 1031, "taker_buy_base": 3042285.0, "taker_buy_quote": 11064.871228 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.003654, "high": 0.003656, "low": 0.003615, "close": 0.003625, "volume": 5457997.0, "close_time": 1762505999999, "quote_volume": 19850.092136, "trades": 786, "taker_buy_base": 2101245.0, "taker_buy_quote": 7647.87981 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.003625, "high": 0.003642, "low": 0.003557, "close": 0.003592, "volume": 9059395.0, "close_time": 1762509599999, "quote_volume": 32625.338313, "trades": 1036, "taker_buy_base": 2777473.0, "taker_buy_quote": 10000.535071 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.003593, "high": 0.003602, "low": 0.003549, "close": 0.003574, "volume": 7133833.0, "close_time": 1762513199999, "quote_volume": 25522.357323, "trades": 990, "taker_buy_base": 3087202.0, "taker_buy_quote": 11037.654591 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.003575, "high": 0.003577, "low": 0.003509, "close": 0.003531, "volume": 13885051.0, "close_time": 1762516799999, "quote_volume": 49052.082782, "trades": 1630, "taker_buy_base": 6871243.0, "taker_buy_quote": 24289.638199 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003532, "high": 0.003903, "low": 0.003484, "close": 0.003881, "volume": 100942974.0, "close_time": 1762520399999, "quote_volume": 371628.413829, "trades": 16678, "taker_buy_base": 58498112.0, "taker_buy_quote": 215119.510233 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.003883, "high": 0.003969, "low": 0.003693, "close": 0.003745, "volume": 46474201.0, "close_time": 1762523999999, "quote_volume": 178619.092575, "trades": 8610, "taker_buy_base": 20609491.0, "taker_buy_quote": 79370.282053 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.003746, "high": 0.00383, "low": 0.003709, "close": 0.00381, "volume": 17970568.0, "close_time": 1762527599999, "quote_volume": 67481.628335, "trades": 3011, "taker_buy_base": 8788399.0, "taker_buy_quote": 32952.338519 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.003811, "high": 0.003853, "low": 0.003786, "close": 0.003833, "volume": 14983939.0, "close_time": 1762531199999, "quote_volume": 57236.906072, "trades": 2740, "taker_buy_base": 7526372.0, "taker_buy_quote": 28748.291469 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003833, "high": 0.003895, "low": 0.003774, "close": 0.003874, "volume": 15825656.0, "close_time": 1762534799999, "quote_volume": 60719.962926, "trades": 2242, "taker_buy_base": 9018938.0, "taker_buy_quote": 34592.493537 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.003875, "high": 0.003951, "low": 0.003859, "close": 0.003941, "volume": 25446769.0, "close_time": 1762538399999, "quote_volume": 99617.754025, "trades": 2650, "taker_buy_base": 10741153.0, "taker_buy_quote": 42110.822392 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.003941, "high": 0.004035, "low": 0.003937, "close": 0.00399, "volume": 28008533.0, "close_time": 1762541999999, "quote_volume": 111880.724006, "trades": 3071, "taker_buy_base": 12051853.0, "taker_buy_quote": 48104.976383 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.003989, "high": 0.004026, "low": 0.003968, "close": 0.003996, "volume": 17778253.0, "close_time": 1762545599999, "quote_volume": 71088.966045, "trades": 2546, "taker_buy_base": 7454848.0, "taker_buy_quote": 29801.635689 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.003992, "high": 0.004028, "low": 0.00399, "close": 0.004021, "volume": 14641822.0, "close_time": 1762549199999, "quote_volume": 58666.600291, "trades": 2076, "taker_buy_base": 4923435.0, "taker_buy_quote": 19715.808395 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.00402, "high": 0.004039, "low": 0.003999, "close": 0.004016, "volume": 14257414.0, "close_time": 1762552799999, "quote_volume": 57339.584742, "trades": 1720, "taker_buy_base": 6702914.0, "taker_buy_quote": 26957.22798 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.004015, "high": 0.004032, "low": 0.003983, "close": 0.003998, "volume": 8442810.0, "close_time": 1762556399999, "quote_volume": 33826.825167, "trades": 1141, "taker_buy_base": 2930700.0, "taker_buy_quote": 11732.902061 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.004004, "high": 0.004004, "low": 0.003933, "close": 0.003951, "volume": 6760687.0, "close_time": 1762559999999, "quote_volume": 26786.295143, "trades": 611, "taker_buy_base": 2574363.0, "taker_buy_quote": 10193.33238 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00395, "high": 0.004029, "low": 0.003918, "close": 0.003929, "volume": 8043125.0, "close_time": 1762563599999, "quote_volume": 32027.074061, "trades": 1052, "taker_buy_base": 3054928.0, "taker_buy_quote": 12166.744379 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.003922, "high": 0.003994, "low": 0.003917, "close": 0.003994, "volume": 5819325.0, "close_time": 1762567199999, "quote_volume": 23042.93164, "trades": 1093, "taker_buy_base": 2142859.0, "taker_buy_quote": 8486.003823 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.003989, "high": 0.004072, "low": 0.003952, "close": 0.003982, "volume": 11378962.0, "close_time": 1762570799999, "quote_volume": 45552.486463, "trades": 1110, "taker_buy_base": 5226342.0, "taker_buy_quote": 20935.586893 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.003975, "high": 0.004028, "low": 0.003932, "close": 0.003932, "volume": 6745938.0, "close_time": 1762574399999, "quote_volume": 26850.986054, "trades": 1030, "taker_buy_base": 2624173.0, "taker_buy_quote": 10436.814107 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.003933, "high": 0.003973, "low": 0.003925, "close": 0.003943, "volume": 5254766.0, "close_time": 1762577999999, "quote_volume": 20761.297631, "trades": 785, "taker_buy_base": 2384912.0, "taker_buy_quote": 9429.858588 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.003941, "high": 0.003943, "low": 0.003825, "close": 0.003834, "volume": 8863586.0, "close_time": 1762581599999, "quote_volume": 34377.989753, "trades": 921, "taker_buy_base": 3702348.0, "taker_buy_quote": 14373.577989 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.003837, "high": 0.003842, "low": 0.003775, "close": 0.003823, "volume": 7104040.0, "close_time": 1762585199999, "quote_volume": 27092.201018, "trades": 618, "taker_buy_base": 2611704.0, "taker_buy_quote": 9967.909348 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.003824, "high": 0.003866, "low": 0.003799, "close": 0.003855, "volume": 2817722.0, "close_time": 1762588799999, "quote_volume": 10798.742157, "trades": 318, "taker_buy_base": 1468583.0, "taker_buy_quote": 5624.913124 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003853, "high": 0.003887, "low": 0.003821, "close": 0.003862, "volume": 6145660.0, "close_time": 1762592399999, "quote_volume": 23693.780009, "trades": 329, "taker_buy_base": 2428233.0, "taker_buy_quote": 9364.335509 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.003859, "high": 0.00388, "low": 0.003822, "close": 0.003836, "volume": 4753922.0, "close_time": 1762595999999, "quote_volume": 18317.539331, "trades": 591, "taker_buy_base": 2951181.0, "taker_buy_quote": 11382.797542 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.003836, "high": 0.003881, "low": 0.003832, "close": 0.003878, "volume": 1810584.0, "close_time": 1762599599999, "quote_volume": 6977.055094, "trades": 186, "taker_buy_base": 940836.0, "taker_buy_quote": 3621.86981 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.003868, "high": 0.003898, "low": 0.003855, "close": 0.003884, "volume": 3763768.0, "close_time": 1762603199999, "quote_volume": 14582.943343, "trades": 302, "taker_buy_base": 935798.0, "taker_buy_quote": 3630.705844 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.003883, "high": 0.003893, "low": 0.003868, "close": 0.003886, "volume": 2498321.0, "close_time": 1762606799999, "quote_volume": 9701.653551, "trades": 328, "taker_buy_base": 931457.0, "taker_buy_quote": 3618.605579 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.003886, "high": 0.003898, "low": 0.003832, "close": 0.003832, "volume": 3975506.0, "close_time": 1762610399999, "quote_volume": 15388.538585, "trades": 485, "taker_buy_base": 1329801.0, "taker_buy_quote": 5155.586383 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.003838, "high": 0.003862, "low": 0.003805, "close": 0.003861, "volume": 3068607.0, "close_time": 1762613999999, "quote_volume": 11773.819804, "trades": 553, "taker_buy_base": 2250574.0, "taker_buy_quote": 8635.719999 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.003861, "high": 0.003987, "low": 0.003836, "close": 0.003949, "volume": 28821238.0, "close_time": 1762617599999, "quote_volume": 113146.194587, "trades": 2411, "taker_buy_base": 17668517.0, "taker_buy_quote": 69441.139674 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.003949, "high": 0.004034, "low": 0.003835, "close": 0.003904, "volume": 37553721.0, "close_time": 1762621199999, "quote_volume": 147784.012051, "trades": 3388, "taker_buy_base": 18230199.0, "taker_buy_quote": 71773.726725 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.003904, "high": 0.003988, "low": 0.003895, "close": 0.003954, "volume": 26994622.0, "close_time": 1762624799999, "quote_volume": 106609.237948, "trades": 1607, "taker_buy_base": 14552087.0, "taker_buy_quote": 57449.06299 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.003953, "high": 0.003984, "low": 0.003941, "close": 0.003979, "volume": 6638953.0, "close_time": 1762628399999, "quote_volume": 26297.307099, "trades": 947, "taker_buy_base": 2295177.0, "taker_buy_quote": 9099.468769 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.003979, "high": 0.004035, "low": 0.003938, "close": 0.003994, "volume": 16746502.0, "close_time": 1762631999999, "quote_volume": 67011.074395, "trades": 2004, "taker_buy_base": 6550534.0, "taker_buy_quote": 26202.307547 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.004, "high": 0.004086, "low": 0.003968, "close": 0.003981, "volume": 21428353.0, "close_time": 1762635599999, "quote_volume": 86211.763936, "trades": 1813, "taker_buy_base": 11136548.0, "taker_buy_quote": 44892.716898 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.003977, "high": 0.00404, "low": 0.003947, "close": 0.00398, "volume": 9755498.0, "close_time": 1762639199999, "quote_volume": 38836.190948, "trades": 786, "taker_buy_base": 3696270.0, "taker_buy_quote": 14718.71775 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.003977, "high": 0.003987, "low": 0.003955, "close": 0.003959, "volume": 2510159.0, "close_time": 1762642799999, "quote_volume": 9961.281409, "trades": 355, "taker_buy_base": 943024.0, "taker_buy_quote": 3744.266811 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.003959, "high": 0.003967, "low": 0.003887, "close": 0.003936, "volume": 6814958.0, "close_time": 1762646399999, "quote_volume": 26819.921136, "trades": 1012, "taker_buy_base": 2963577.0, "taker_buy_quote": 11695.807075 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003936, "high": 0.003945, "low": 0.003863, "close": 0.003879, "volume": 6100154.0, "close_time": 1762649999999, "quote_volume": 23823.932413, "trades": 1457, "taker_buy_base": 3721059.0, "taker_buy_quote": 14533.104139 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.003883, "high": 0.00392, "low": 0.003864, "close": 0.003898, "volume": 7043321.0, "close_time": 1762653599999, "quote_volume": 27427.741717, "trades": 1412, "taker_buy_base": 3433825.0, "taker_buy_quote": 13360.396487 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.003898, "high": 0.0039, "low": 0.003776, "close": 0.003793, "volume": 12030309.0, "close_time": 1762657199999, "quote_volume": 45855.552961, "trades": 2079, "taker_buy_base": 6497615.0, "taker_buy_quote": 24772.264786 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.003792, "high": 0.003813, "low": 0.003722, "close": 0.003801, "volume": 12266596.0, "close_time": 1762660799999, "quote_volume": 46296.93434, "trades": 1451, "taker_buy_base": 8203042.0, "taker_buy_quote": 31007.60293 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003795, "high": 0.003865, "low": 0.003789, "close": 0.003857, "volume": 8229831.0, "close_time": 1762664399999, "quote_volume": 31577.647764, "trades": 1341, "taker_buy_base": 5287763.0, "taker_buy_quote": 20302.11429 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.003857, "high": 0.0039, "low": 0.003832, "close": 0.00385, "volume": 6113609.0, "close_time": 1762667999999, "quote_volume": 23596.486086, "trades": 1418, "taker_buy_base": 3717349.0, "taker_buy_quote": 14347.756966 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.003859, "high": 0.0039, "low": 0.003842, "close": 0.003858, "volume": 4422642.0, "close_time": 1762671599999, "quote_volume": 17113.595634, "trades": 902, "taker_buy_base": 2449214.0, "taker_buy_quote": 9478.101917 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.003857, "high": 0.003941, "low": 0.003857, "close": 0.003917, "volume": 5989824.0, "close_time": 1762675199999, "quote_volume": 23391.22662, "trades": 798, "taker_buy_base": 4332221.0, "taker_buy_quote": 16924.915489 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.00392, "high": 0.003927, "low": 0.003854, "close": 0.003872, "volume": 6023543.0, "close_time": 1762678799999, "quote_volume": 23432.533601, "trades": 814, "taker_buy_base": 2729363.0, "taker_buy_quote": 10621.995352 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.003873, "high": 0.003887, "low": 0.003821, "close": 0.003834, "volume": 3518264.0, "close_time": 1762682399999, "quote_volume": 13580.999376, "trades": 760, "taker_buy_base": 1326410.0, "taker_buy_quote": 5120.926272 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.003831, "high": 0.003873, "low": 0.003808, "close": 0.003873, "volume": 9330696.0, "close_time": 1762685999999, "quote_volume": 35870.94106, "trades": 1231, "taker_buy_base": 6804582.0, "taker_buy_quote": 26168.09581 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.003874, "high": 0.003919, "low": 0.003874, "close": 0.003905, "volume": 5848150.0, "close_time": 1762689599999, "quote_volume": 22804.98535, "trades": 903, "taker_buy_base": 3362575.0, "taker_buy_quote": 13115.601137 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.003902, "high": 0.003927, "low": 0.003898, "close": 0.003902, "volume": 5187245.0, "close_time": 1762693199999, "quote_volume": 20301.476115, "trades": 707, "taker_buy_base": 3308130.0, "taker_buy_quote": 12948.243187 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.003909, "high": 0.003955, "low": 0.003898, "close": 0.003904, "volume": 6131948.0, "close_time": 1762696799999, "quote_volume": 24082.715837, "trades": 847, "taker_buy_base": 4088287.0, "taker_buy_quote": 16069.863022 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.003912, "high": 0.003986, "low": 0.003899, "close": 0.003948, "volume": 11258401.0, "close_time": 1762700399999, "quote_volume": 44425.742828, "trades": 1504, "taker_buy_base": 7960753.0, "taker_buy_quote": 31414.936218 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.003949, "high": 0.004011, "low": 0.003949, "close": 0.003979, "volume": 6613433.0, "close_time": 1762703999999, "quote_volume": 26351.708084, "trades": 859, "taker_buy_base": 4556064.0, "taker_buy_quote": 18164.247581 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003985, "high": 0.004096, "low": 0.003985, "close": 0.004061, "volume": 9022424.0, "close_time": 1762707599999, "quote_volume": 36579.350065, "trades": 2710, "taker_buy_base": 4298799.0, "taker_buy_quote": 17420.888005 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.004061, "high": 0.0041, "low": 0.004015, "close": 0.004029, "volume": 9488946.0, "close_time": 1762711199999, "quote_volume": 38357.353094, "trades": 2077, "taker_buy_base": 4451596.0, "taker_buy_quote": 17991.070652 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.004031, "high": 0.004047, "low": 0.003999, "close": 0.00404, "volume": 4870180.0, "close_time": 1762714799999, "quote_volume": 19586.662193, "trades": 911, "taker_buy_base": 2407884.0, "taker_buy_quote": 9691.77117 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.004041, "high": 0.004075, "low": 0.004023, "close": 0.004061, "volume": 4068300.0, "close_time": 1762718399999, "quote_volume": 16479.192356, "trades": 799, "taker_buy_base": 2023519.0, "taker_buy_quote": 8198.735209 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004062, "high": 0.004077, "low": 0.004038, "close": 0.00405, "volume": 3974722.0, "close_time": 1762721999999, "quote_volume": 16113.704577, "trades": 1013, "taker_buy_base": 1414606.0, "taker_buy_quote": 5733.930513 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.004049, "high": 0.0041, "low": 0.004048, "close": 0.004069, "volume": 6360907.0, "close_time": 1762725599999, "quote_volume": 25931.290729, "trades": 989, "taker_buy_base": 1905128.0, "taker_buy_quote": 7766.063683 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.00407, "high": 0.0041, "low": 0.004062, "close": 0.004093, "volume": 3223092.0, "close_time": 1762729199999, "quote_volume": 13173.148657, "trades": 653, "taker_buy_base": 1521566.0, "taker_buy_quote": 6219.963827 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.004094, "high": 0.004139, "low": 0.004076, "close": 0.004082, "volume": 8755060.0, "close_time": 1762732799999, "quote_volume": 35891.634095, "trades": 1492, "taker_buy_base": 5428662.0, "taker_buy_quote": 22261.12718 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004081, "high": 0.004136, "low": 0.004045, "close": 0.004124, "volume": 7312816.0, "close_time": 1762736399999, "quote_volume": 29956.560625, "trades": 1016, "taker_buy_base": 3849256.0, "taker_buy_quote": 15790.989383 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.004125, "high": 0.004163, "low": 0.00411, "close": 0.004121, "volume": 8964594.0, "close_time": 1762739999999, "quote_volume": 37121.787668, "trades": 1143, "taker_buy_base": 4657491.0, "taker_buy_quote": 19300.770446 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.004124, "high": 0.00419, "low": 0.004117, "close": 0.004183, "volume": 16535645.0, "close_time": 1762743599999, "quote_volume": 68901.683118, "trades": 1444, "taker_buy_base": 9763508.0, "taker_buy_quote": 40692.097094 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.00419, "high": 0.004214, "low": 0.004176, "close": 0.004185, "volume": 19957754.0, "close_time": 1762747199999, "quote_volume": 83781.76583, "trades": 2153, "taker_buy_base": 14753253.0, "taker_buy_quote": 61951.759837 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004185, "high": 0.004218, "low": 0.004148, "close": 0.004205, "volume": 7941972.0, "close_time": 1762750799999, "quote_volume": 33189.851379, "trades": 1103, "taker_buy_base": 4385915.0, "taker_buy_quote": 18325.45979 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.004206, "high": 0.0043, "low": 0.004203, "close": 0.00424, "volume": 29057446.0, "close_time": 1762754399999, "quote_volume": 123439.212806, "trades": 2491, "taker_buy_base": 15155056.0, "taker_buy_quote": 64398.527273 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.004239, "high": 0.004343, "low": 0.004187, "close": 0.004195, "volume": 77654128.0, "close_time": 1762757999999, "quote_volume": 331440.127988, "trades": 11516, "taker_buy_base": 36452235.0, "taker_buy_quote": 155942.186835 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.004194, "high": 0.004288, "low": 0.004161, "close": 0.004279, "volume": 23829883.0, "close_time": 1762761599999, "quote_volume": 100495.766599, "trades": 2656, "taker_buy_base": 8864901.0, "taker_buy_quote": 37444.887066 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.00428, "high": 0.004281, "low": 0.00422, "close": 0.004247, "volume": 9277156.0, "close_time": 1762765199999, "quote_volume": 39411.967329, "trades": 1638, "taker_buy_base": 3830653.0, "taker_buy_quote": 16268.495233 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.004248, "high": 0.004279, "low": 0.004217, "close": 0.004258, "volume": 11747698.0, "close_time": 1762768799999, "quote_volume": 49967.779116, "trades": 2146, "taker_buy_base": 5114006.0, "taker_buy_quote": 21767.3114 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.004259, "high": 0.004269, "low": 0.00421, "close": 0.004228, "volume": 6911065.0, "close_time": 1762772399999, "quote_volume": 29267.161621, "trades": 976, "taker_buy_base": 2817065.0, "taker_buy_quote": 11931.962465 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.004229, "high": 0.004332, "low": 0.004229, "close": 0.004297, "volume": 14081545.0, "close_time": 1762775999999, "quote_volume": 60360.666041, "trades": 2123, "taker_buy_base": 5820763.0, "taker_buy_quote": 24953.338375 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004297, "high": 0.004307, "low": 0.004125, "close": 0.004141, "volume": 21827189.0, "close_time": 1762779599999, "quote_volume": 91751.701919, "trades": 1832, "taker_buy_base": 8291532.0, "taker_buy_quote": 34873.40411 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.00414, "high": 0.004234, "low": 0.00413, "close": 0.004228, "volume": 16686857.0, "close_time": 1762783199999, "quote_volume": 69993.352073, "trades": 1712, "taker_buy_base": 9341294.0, "taker_buy_quote": 39212.394057 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.004232, "high": 0.004262, "low": 0.004194, "close": 0.00422, "volume": 15207770.0, "close_time": 1762786799999, "quote_volume": 64275.002244, "trades": 2586, "taker_buy_base": 8466140.0, "taker_buy_quote": 35804.503209 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.004224, "high": 0.004306, "low": 0.004213, "close": 0.004278, "volume": 13145806.0, "close_time": 1762790399999, "quote_volume": 56192.627345, "trades": 2195, "taker_buy_base": 5993953.0, "taker_buy_quote": 25625.894446 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004279, "high": 0.004308, "low": 0.00417, "close": 0.004192, "volume": 20551476.0, "close_time": 1762793999999, "quote_volume": 87662.827459, "trades": 2485, "taker_buy_base": 14166393.0, "taker_buy_quote": 60553.609271 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.004193, "high": 0.004258, "low": 0.004193, "close": 0.004227, "volume": 7591389.0, "close_time": 1762797599999, "quote_volume": 32146.784179, "trades": 1737, "taker_buy_base": 3457919.0, "taker_buy_quote": 14635.002297 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.004228, "high": 0.004296, "low": 0.004226, "close": 0.004269, "volume": 7544276.0, "close_time": 1762801199999, "quote_volume": 32205.809966, "trades": 1174, "taker_buy_base": 3927046.0, "taker_buy_quote": 16768.235142 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.004269, "high": 0.004301, "low": 0.004255, "close": 0.004279, "volume": 6028732.0, "close_time": 1762804799999, "quote_volume": 25816.422268, "trades": 1042, "taker_buy_base": 1870051.0, "taker_buy_quote": 8009.157727 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004278, "high": 0.004286, "low": 0.004221, "close": 0.004226, "volume": 5040942.0, "close_time": 1762808399999, "quote_volume": 21454.339636, "trades": 900, "taker_buy_base": 2423108.0, "taker_buy_quote": 10318.689574 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.004227, "high": 0.004228, "low": 0.004169, "close": 0.00419, "volume": 5711401.0, "close_time": 1762811999999, "quote_volume": 23933.763678, "trades": 1226, "taker_buy_base": 3186881.0, "taker_buy_quote": 13359.816158 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.00419, "high": 0.004299, "low": 0.004179, "close": 0.004281, "volume": 3359977.0, "close_time": 1762815599999, "quote_volume": 14279.615408, "trades": 792, "taker_buy_base": 1083369.0, "taker_buy_quote": 4597.026478 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.004276, "high": 0.004276, "low": 0.004172, "close": 0.004187, "volume": 10482082.0, "close_time": 1762819199999, "quote_volume": 44199.651416, "trades": 1036, "taker_buy_base": 3697497.0, "taker_buy_quote": 15571.577353 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004188, "high": 0.004314, "low": 0.004188, "close": 0.004305, "volume": 12347664.0, "close_time": 1762822799999, "quote_volume": 52760.722085, "trades": 1717, "taker_buy_base": 5430900.0, "taker_buy_quote": 23204.228552 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.004299, "high": 0.004359, "low": 0.00422, "close": 0.004234, "volume": 11357084.0, "close_time": 1762826399999, "quote_volume": 48766.831009, "trades": 1353, "taker_buy_base": 5326650.0, "taker_buy_quote": 22860.494394 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.00424, "high": 0.004276, "low": 0.004205, "close": 0.004255, "volume": 6058384.0, "close_time": 1762829999999, "quote_volume": 25704.161418, "trades": 1254, "taker_buy_base": 3126468.0, "taker_buy_quote": 13261.743277 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.004249, "high": 0.004311, "low": 0.004249, "close": 0.004276, "volume": 4081247.0, "close_time": 1762833599999, "quote_volume": 17463.098541, "trades": 598, "taker_buy_base": 2432697.0, "taker_buy_quote": 10411.37139 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004272, "high": 0.004279, "low": 0.004182, "close": 0.004186, "volume": 5132345.0, "close_time": 1762837199999, "quote_volume": 21633.578317, "trades": 849, "taker_buy_base": 2528151.0, "taker_buy_quote": 10659.513139 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.004174, "high": 0.004249, "low": 0.004147, "close": 0.004226, "volume": 10542283.0, "close_time": 1762840799999, "quote_volume": 44279.624434, "trades": 1427, "taker_buy_base": 6123880.0, "taker_buy_quote": 25727.960694 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.004218, "high": 0.00424, "low": 0.00415, "close": 0.00423, "volume": 8565042.0, "close_time": 1762844399999, "quote_volume": 35911.151981, "trades": 1116, "taker_buy_base": 4621540.0, "taker_buy_quote": 19390.607335 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.004233, "high": 0.004247, "low": 0.004163, "close": 0.004165, "volume": 7132465.0, "close_time": 1762847999999, "quote_volume": 30023.121074, "trades": 917, "taker_buy_base": 3385482.0, "taker_buy_quote": 14247.918359 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004155, "high": 0.0043, "low": 0.00415, "close": 0.004277, "volume": 8467822.0, "close_time": 1762851599999, "quote_volume": 35626.003768, "trades": 1182, "taker_buy_base": 5248734.0, "taker_buy_quote": 22070.707473 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.004272, "high": 0.004277, "low": 0.004188, "close": 0.004194, "volume": 3244316.0, "close_time": 1762855199999, "quote_volume": 13758.175343, "trades": 704, "taker_buy_base": 1906311.0, "taker_buy_quote": 8080.12263 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.004178, "high": 0.004206, "low": 0.004164, "close": 0.004192, "volume": 2760015.0, "close_time": 1762858799999, "quote_volume": 11557.473184, "trades": 627, "taker_buy_base": 1256784.0, "taker_buy_quote": 5261.057 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.004191, "high": 0.004244, "low": 0.004186, "close": 0.004228, "volume": 4168164.0, "close_time": 1762862399999, "quote_volume": 17565.471457, "trades": 698, "taker_buy_base": 2112548.0, "taker_buy_quote": 8898.652535 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004226, "high": 0.004233, "low": 0.00417, "close": 0.004191, "volume": 3140595.0, "close_time": 1762865999999, "quote_volume": 13186.779365, "trades": 606, "taker_buy_base": 1352150.0, "taker_buy_quote": 5686.751829 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.004193, "high": 0.004253, "low": 0.0041, "close": 0.004158, "volume": 16761764.0, "close_time": 1762869599999, "quote_volume": 69868.227317, "trades": 1823, "taker_buy_base": 7005835.0, "taker_buy_quote": 29264.9767 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.004158, "high": 0.004199, "low": 0.004104, "close": 0.004199, "volume": 7000948.0, "close_time": 1762873199999, "quote_volume": 29011.27388, "trades": 866, "taker_buy_base": 3282165.0, "taker_buy_quote": 13614.986011 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.00419, "high": 0.004198, "low": 0.004118, "close": 0.004139, "volume": 5446765.0, "close_time": 1762876799999, "quote_volume": 22637.904516, "trades": 901, "taker_buy_base": 2231710.0, "taker_buy_quote": 9263.220994 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004148, "high": 0.004203, "low": 0.004145, "close": 0.004173, "volume": 3597379.0, "close_time": 1762880399999, "quote_volume": 15041.274476, "trades": 558, "taker_buy_base": 1389092.0, "taker_buy_quote": 5811.841846 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.004175, "high": 0.004215, "low": 0.004133, "close": 0.004162, "volume": 3230046.0, "close_time": 1762883999999, "quote_volume": 13458.680012, "trades": 413, "taker_buy_base": 1361110.0, "taker_buy_quote": 5683.055642 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.004156, "high": 0.004172, "low": 0.004112, "close": 0.004133, "volume": 1661819.0, "close_time": 1762887599999, "quote_volume": 6877.288427, "trades": 268, "taker_buy_base": 777602.0, "taker_buy_quote": 3224.365153 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.004132, "high": 0.004137, "low": 0.004062, "close": 0.004077, "volume": 6839418.0, "close_time": 1762891199999, "quote_volume": 28095.293068, "trades": 906, "taker_buy_base": 2947199.0, "taker_buy_quote": 12109.758778 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004071, "high": 0.004112, "low": 0.003893, "close": 0.003941, "volume": 19824181.0, "close_time": 1762894799999, "quote_volume": 78697.695597, "trades": 2371, "taker_buy_base": 9469360.0, "taker_buy_quote": 37559.200045 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.003942, "high": 0.00398, "low": 0.003924, "close": 0.00398, "volume": 9322289.0, "close_time": 1762898399999, "quote_volume": 36865.525185, "trades": 1183, "taker_buy_base": 4578896.0, "taker_buy_quote": 18109.009677 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.003972, "high": 0.00403, "low": 0.003968, "close": 0.00403, "volume": 2639405.0, "close_time": 1762901999999, "quote_volume": 10556.581805, "trades": 373, "taker_buy_base": 1571034.0, "taker_buy_quote": 6275.593428 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.004029, "high": 0.004029, "low": 0.003952, "close": 0.003963, "volume": 2397512.0, "close_time": 1762905599999, "quote_volume": 9561.473979, "trades": 627, "taker_buy_base": 688314.0, "taker_buy_quote": 2749.869895 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.003965, "high": 0.003994, "low": 0.003924, "close": 0.003928, "volume": 7865351.0, "close_time": 1762909199999, "quote_volume": 31120.547215, "trades": 1599, "taker_buy_base": 3871694.0, "taker_buy_quote": 15312.153275 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.003927, "high": 0.004002, "low": 0.003924, "close": 0.003996, "volume": 4997724.0, "close_time": 1762912799999, "quote_volume": 19841.754215, "trades": 960, "taker_buy_base": 3081211.0, "taker_buy_quote": 12222.820101 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.003995, "high": 0.004019, "low": 0.003968, "close": 0.004001, "volume": 4101538.0, "close_time": 1762916399999, "quote_volume": 16387.258929, "trades": 863, "taker_buy_base": 2040525.0, "taker_buy_quote": 8143.125577 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.004, "high": 0.004021, "low": 0.00397, "close": 0.004003, "volume": 4598540.0, "close_time": 1762919999999, "quote_volume": 18365.467183, "trades": 830, "taker_buy_base": 2078873.0, "taker_buy_quote": 8303.508046 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.004003, "high": 0.004028, "low": 0.003978, "close": 0.003994, "volume": 5220652.0, "close_time": 1762923599999, "quote_volume": 20898.121261, "trades": 703, "taker_buy_base": 3170714.0, "taker_buy_quote": 12679.577133 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.003995, "high": 0.00402, "low": 0.003991, "close": 0.003993, "volume": 3348721.0, "close_time": 1762927199999, "quote_volume": 13408.371471, "trades": 710, "taker_buy_base": 1529238.0, "taker_buy_quote": 6123.908317 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.003993, "high": 0.004044, "low": 0.003993, "close": 0.004017, "volume": 4281809.0, "close_time": 1762930799999, "quote_volume": 17232.346962, "trades": 673, "taker_buy_base": 2769404.0, "taker_buy_quote": 11143.465353 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.004016, "high": 0.004031, "low": 0.003963, "close": 0.003968, "volume": 2889060.0, "close_time": 1762934399999, "quote_volume": 11564.454495, "trades": 611, "taker_buy_base": 1468418.0, "taker_buy_quote": 5886.569979 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.003972, "high": 0.004036, "low": 0.003969, "close": 0.003998, "volume": 5765369.0, "close_time": 1762937999999, "quote_volume": 23122.985685, "trades": 991, "taker_buy_base": 2505276.0, "taker_buy_quote": 10048.092419 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.004001, "high": 0.004041, "low": 0.003999, "close": 0.00403, "volume": 2681337.0, "close_time": 1762941599999, "quote_volume": 10789.72284, "trades": 561, "taker_buy_base": 1683791.0, "taker_buy_quote": 6779.140069 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.004033, "high": 0.004052, "low": 0.004031, "close": 0.004041, "volume": 1953010.0, "close_time": 1762945199999, "quote_volume": 7897.531768, "trades": 392, "taker_buy_base": 1363101.0, "taker_buy_quote": 5512.33651 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.004042, "high": 0.00406, "low": 0.004042, "close": 0.004055, "volume": 2538129.0, "close_time": 1762948799999, "quote_volume": 10283.032689, "trades": 300, "taker_buy_base": 1929268.0, "taker_buy_quote": 7818.286042 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004056, "high": 0.004077, "low": 0.004051, "close": 0.004076, "volume": 2514893.0, "close_time": 1762952399999, "quote_volume": 10222.74333, "trades": 521, "taker_buy_base": 1619834.0, "taker_buy_quote": 6585.032504 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.004076, "high": 0.004093, "low": 0.004045, "close": 0.004073, "volume": 3030858.0, "close_time": 1762955999999, "quote_volume": 12327.102663, "trades": 598, "taker_buy_base": 1721198.0, "taker_buy_quote": 7003.766074 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.004073, "high": 0.004077, "low": 0.003966, "close": 0.004019, "volume": 9194421.0, "close_time": 1762959599999, "quote_volume": 37084.934559, "trades": 1617, "taker_buy_base": 4562761.0, "taker_buy_quote": 18377.776629 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.004017, "high": 0.004043, "low": 0.003959, "close": 0.003967, "volume": 5166782.0, "close_time": 1762963199999, "quote_volume": 20683.490294, "trades": 1259, "taker_buy_base": 2747066.0, "taker_buy_quote": 11003.23305 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.003966, "high": 0.003979, "low": 0.003854, "close": 0.00387, "volume": 10800928.0, "close_time": 1762966799999, "quote_volume": 42117.300725, "trades": 2463, "taker_buy_base": 6012682.0, "taker_buy_quote": 23433.508972 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.003868, "high": 0.003893, "low": 0.003809, "close": 0.003871, "volume": 14164672.0, "close_time": 1762970399999, "quote_volume": 54524.779887, "trades": 2145, "taker_buy_base": 7471746.0, "taker_buy_quote": 28769.007751 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.003872, "high": 0.003911, "low": 0.003872, "close": 0.003886, "volume": 2138681.0, "close_time": 1762973999999, "quote_volume": 8320.738996, "trades": 426, "taker_buy_base": 1183787.0, "taker_buy_quote": 4605.750458 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.003885, "high": 0.003885, "low": 0.003836, "close": 0.003871, "volume": 2948461.0, "close_time": 1762977599999, "quote_volume": 11385.457904, "trades": 726, "taker_buy_base": 1353843.0, "taker_buy_quote": 5229.142684 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.00387, "high": 0.003904, "low": 0.003837, "close": 0.00389, "volume": 10888652.0, "close_time": 1762981199999, "quote_volume": 42162.6774, "trades": 1162, "taker_buy_base": 6435791.0, "taker_buy_quote": 24917.482253 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.003891, "high": 0.003901, "low": 0.003883, "close": 0.003893, "volume": 2197746.0, "close_time": 1762984799999, "quote_volume": 8559.589251, "trades": 308, "taker_buy_base": 1198402.0, "taker_buy_quote": 4667.81883 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.003892, "high": 0.003913, "low": 0.003866, "close": 0.003906, "volume": 2346150.0, "close_time": 1762988399999, "quote_volume": 9148.305582, "trades": 231, "taker_buy_base": 1255322.0, "taker_buy_quote": 4895.772334 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.003899, "high": 0.003899, "low": 0.003856, "close": 0.003878, "volume": 999572.0, "close_time": 1762991999999, "quote_volume": 3873.986364, "trades": 243, "taker_buy_base": 604134.0, "taker_buy_quote": 2344.233344 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.003868, "high": 0.003944, "low": 0.003859, "close": 0.003919, "volume": 4879080.0, "close_time": 1762995599999, "quote_volume": 19052.110469, "trades": 767, "taker_buy_base": 2993835.0, "taker_buy_quote": 11720.485979 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.003911, "high": 0.00397, "low": 0.003893, "close": 0.0039, "volume": 3032272.0, "close_time": 1762999199999, "quote_volume": 11938.15865, "trades": 886, "taker_buy_base": 1622867.0, "taker_buy_quote": 6392.495566 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.003902, "high": 0.003929, "low": 0.003897, "close": 0.003916, "volume": 1880114.0, "close_time": 1763002799999, "quote_volume": 7354.393376, "trades": 548, "taker_buy_base": 1223312.0, "taker_buy_quote": 4785.313762 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.003915, "high": 0.00397, "low": 0.003839, "close": 0.003938, "volume": 6541775.0, "close_time": 1763006399999, "quote_volume": 25488.296732, "trades": 889, "taker_buy_base": 1528933.0, "taker_buy_quote": 5966.148454 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.00393, "high": 0.003963, "low": 0.00391, "close": 0.003958, "volume": 2038825.0, "close_time": 1763009999999, "quote_volume": 8029.964897, "trades": 486, "taker_buy_base": 1085702.0, "taker_buy_quote": 4273.375968 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.003954, "high": 0.004015, "low": 0.003931, "close": 0.003999, "volume": 2597718.0, "close_time": 1763013599999, "quote_volume": 10335.444013, "trades": 658, "taker_buy_base": 896406.0, "taker_buy_quote": 3570.83877 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.004003, "high": 0.004008, "low": 0.003977, "close": 0.003985, "volume": 1693282.0, "close_time": 1763017199999, "quote_volume": 6761.800292, "trades": 269, "taker_buy_base": 973833.0, "taker_buy_quote": 3890.194687 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.003985, "high": 0.004096, "low": 0.003984, "close": 0.004035, "volume": 8331909.0, "close_time": 1763020799999, "quote_volume": 33738.079465, "trades": 1484, "taker_buy_base": 3260121.0, "taker_buy_quote": 13205.919538 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.004039, "high": 0.004045, "low": 0.003985, "close": 0.004, "volume": 5708831.0, "close_time": 1763024399999, "quote_volume": 22956.588835, "trades": 1119, "taker_buy_base": 2567783.0, "taker_buy_quote": 10306.349405 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.004001, "high": 0.004006, "low": 0.003949, "close": 0.003969, "volume": 2288025.0, "close_time": 1763027999999, "quote_volume": 9112.723779, "trades": 269, "taker_buy_base": 791005.0, "taker_buy_quote": 3145.613229 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.003974, "high": 0.004012, "low": 0.003957, "close": 0.00398, "volume": 1539541.0, "close_time": 1763031599999, "quote_volume": 6137.286938, "trades": 372, "taker_buy_base": 783389.0, "taker_buy_quote": 3124.57032 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.00398, "high": 0.003996, "low": 0.00396, "close": 0.003985, "volume": 1106439.0, "close_time": 1763035199999, "quote_volume": 4402.67363, "trades": 346, "taker_buy_base": 469243.0, "taker_buy_quote": 1868.157582 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003985, "high": 0.003985, "low": 0.003952, "close": 0.003957, "volume": 2100206.0, "close_time": 1763038799999, "quote_volume": 8319.914245, "trades": 458, "taker_buy_base": 1066934.0, "taker_buy_quote": 4227.466017 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.003957, "high": 0.003996, "low": 0.003944, "close": 0.003977, "volume": 2812192.0, "close_time": 1763042399999, "quote_volume": 11181.079568, "trades": 755, "taker_buy_base": 1174020.0, "taker_buy_quote": 4669.376987 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.003978, "high": 0.004033, "low": 0.003943, "close": 0.004011, "volume": 2808617.0, "close_time": 1763045999999, "quote_volume": 11224.390426, "trades": 785, "taker_buy_base": 1588792.0, "taker_buy_quote": 6351.106022 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.004006, "high": 0.004023, "low": 0.003959, "close": 0.003966, "volume": 1768373.0, "close_time": 1763049599999, "quote_volume": 7054.28705, "trades": 405, "taker_buy_base": 794963.0, "taker_buy_quote": 3170.805427 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.00397, "high": 0.00397, "low": 0.003893, "close": 0.003904, "volume": 7127573.0, "close_time": 1763053199999, "quote_volume": 28071.401711, "trades": 1039, "taker_buy_base": 3203660.0, "taker_buy_quote": 12627.141357 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.003904, "high": 0.003913, "low": 0.003782, "close": 0.003782, "volume": 5565174.0, "close_time": 1763056799999, "quote_volume": 21480.885613, "trades": 807, "taker_buy_base": 3239935.0, "taker_buy_quote": 12537.490729 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.003782, "high": 0.003817, "low": 0.003751, "close": 0.003778, "volume": 4399709.0, "close_time": 1763060399999, "quote_volume": 16659.035733, "trades": 635, "taker_buy_base": 1845050.0, "taker_buy_quote": 6988.382469 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.003784, "high": 0.003815, "low": 0.003731, "close": 0.003749, "volume": 3629445.0, "close_time": 1763063999999, "quote_volume": 13707.957988, "trades": 574, "taker_buy_base": 1938848.0, "taker_buy_quote": 7331.612474 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.003742, "high": 0.003796, "low": 0.003733, "close": 0.003745, "volume": 9068885.0, "close_time": 1763067599999, "quote_volume": 34084.388928, "trades": 1737, "taker_buy_base": 4715936.0, "taker_buy_quote": 17726.905955 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.003748, "high": 0.003796, "low": 0.003735, "close": 0.00379, "volume": 2826415.0, "close_time": 1763071199999, "quote_volume": 10624.222435, "trades": 719, "taker_buy_base": 1944235.0, "taker_buy_quote": 7309.703733 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.003771, "high": 0.003867, "low": 0.003769, "close": 0.003847, "volume": 2767080.0, "close_time": 1763074799999, "quote_volume": 10563.181558, "trades": 575, "taker_buy_base": 2320589.0, "taker_buy_quote": 8860.494646 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.00385, "high": 0.003879, "low": 0.003841, "close": 0.003862, "volume": 1684533.0, "close_time": 1763078399999, "quote_volume": 6507.332102, "trades": 314, "taker_buy_base": 1088363.0, "taker_buy_quote": 4205.333148 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003859, "high": 0.003877, "low": 0.00384, "close": 0.003857, "volume": 1701896.0, "close_time": 1763081999999, "quote_volume": 6565.930037, "trades": 267, "taker_buy_base": 879209.0, "taker_buy_quote": 3392.306662 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.003847, "high": 0.00387, "low": 0.003819, "close": 0.003825, "volume": 1730701.0, "close_time": 1763085599999, "quote_volume": 6658.168072, "trades": 297, "taker_buy_base": 904606.0, "taker_buy_quote": 3482.748648 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.003826, "high": 0.003857, "low": 0.003825, "close": 0.003839, "volume": 1235818.0, "close_time": 1763089199999, "quote_volume": 4744.436879, "trades": 322, "taker_buy_base": 534608.0, "taker_buy_quote": 2054.03519 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.003839, "high": 0.003843, "low": 0.003803, "close": 0.003816, "volume": 1018632.0, "close_time": 1763092799999, "quote_volume": 3896.644651, "trades": 212, "taker_buy_base": 403452.0, "taker_buy_quote": 1546.843769 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003816, "high": 0.003819, "low": 0.0037, "close": 0.003769, "volume": 10644392.0, "close_time": 1763096399999, "quote_volume": 39875.678235, "trades": 1741, "taker_buy_base": 4624964.0, "taker_buy_quote": 17375.420142 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.003765, "high": 0.003833, "low": 0.003755, "close": 0.003833, "volume": 5411132.0, "close_time": 1763099999999, "quote_volume": 20484.03859, "trades": 463, "taker_buy_base": 3447092.0, "taker_buy_quote": 13078.778384 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.003832, "high": 0.003871, "low": 0.003772, "close": 0.003871, "volume": 3318281.0, "close_time": 1763103599999, "quote_volume": 12643.07207, "trades": 403, "taker_buy_base": 2162916.0, "taker_buy_quote": 8253.781434 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.003869, "high": 0.003912, "low": 0.003858, "close": 0.003889, "volume": 4835551.0, "close_time": 1763107199999, "quote_volume": 18770.061056, "trades": 496, "taker_buy_base": 2979901.0, "taker_buy_quote": 11571.644627 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.00389, "high": 0.00389, "low": 0.00385, "close": 0.003861, "volume": 2469662.0, "close_time": 1763110799999, "quote_volume": 9547.2361, "trades": 226, "taker_buy_base": 1446975.0, "taker_buy_quote": 5591.03436 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.003861, "high": 0.003879, "low": 0.003784, "close": 0.003791, "volume": 9025161.0, "close_time": 1763114399999, "quote_volume": 34349.968792, "trades": 975, "taker_buy_base": 4683940.0, "taker_buy_quote": 17810.561422 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.003792, "high": 0.003834, "low": 0.003792, "close": 0.003815, "volume": 2198014.0, "close_time": 1763117999999, "quote_volume": 8384.386768, "trades": 356, "taker_buy_base": 1374324.0, "taker_buy_quote": 5242.003612 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.003804, "high": 0.003815, "low": 0.003765, "close": 0.003777, "volume": 2195092.0, "close_time": 1763121599999, "quote_volume": 8306.029432, "trades": 251, "taker_buy_base": 588461.0, "taker_buy_quote": 2228.092724 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.00378, "high": 0.0038, "low": 0.003727, "close": 0.003795, "volume": 3512981.0, "close_time": 1763125199999, "quote_volume": 13228.916431, "trades": 525, "taker_buy_base": 1803862.0, "taker_buy_quote": 6797.106037 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0038, "high": 0.003817, "low": 0.003757, "close": 0.00379, "volume": 1658001.0, "close_time": 1763128799999, "quote_volume": 6269.13457, "trades": 258, "taker_buy_base": 1020130.0, "taker_buy_quote": 3851.78048 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.003788, "high": 0.003856, "low": 0.003763, "close": 0.003828, "volume": 2450394.0, "close_time": 1763132399999, "quote_volume": 9362.15015, "trades": 414, "taker_buy_base": 1144709.0, "taker_buy_quote": 4372.930842 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.003828, "high": 0.003881, "low": 0.003791, "close": 0.003869, "volume": 4578117.0, "close_time": 1763135999999, "quote_volume": 17576.631046, "trades": 531, "taker_buy_base": 2583636.0, "taker_buy_quote": 9926.400503 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003869, "high": 0.003881, "low": 0.00384, "close": 0.003854, "volume": 2560126.0, "close_time": 1763139599999, "quote_volume": 9882.048809, "trades": 249, "taker_buy_base": 804638.0, "taker_buy_quote": 3103.861716 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.00385, "high": 0.003865, "low": 0.00378, "close": 0.003781, "volume": 6410889.0, "close_time": 1763143199999, "quote_volume": 24466.371641, "trades": 592, "taker_buy_base": 3476069.0, "taker_buy_quote": 13246.370744 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.003782, "high": 0.003835, "low": 0.003774, "close": 0.003804, "volume": 5211803.0, "close_time": 1763146799999, "quote_volume": 19805.028771, "trades": 913, "taker_buy_base": 2948530.0, "taker_buy_quote": 11208.598444 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.003808, "high": 0.003853, "low": 0.003807, "close": 0.003851, "volume": 624767.0, "close_time": 1763150399999, "quote_volume": 2397.45375, "trades": 147, "taker_buy_base": 259516.0, "taker_buy_quote": 997.005006 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003851, "high": 0.003854, "low": 0.003747, "close": 0.003777, "volume": 1954872.0, "close_time": 1763153999999, "quote_volume": 7409.867442, "trades": 256, "taker_buy_base": 597160.0, "taker_buy_quote": 2259.080613 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.003774, "high": 0.003805, "low": 0.003764, "close": 0.003781, "volume": 1099360.0, "close_time": 1763157599999, "quote_volume": 4164.915969, "trades": 201, "taker_buy_base": 388392.0, "taker_buy_quote": 1473.267042 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.00378, "high": 0.003788, "low": 0.003743, "close": 0.003746, "volume": 1902531.0, "close_time": 1763161199999, "quote_volume": 7160.804609, "trades": 310, "taker_buy_base": 723629.0, "taker_buy_quote": 2720.250457 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.003741, "high": 0.003774, "low": 0.003705, "close": 0.003738, "volume": 6940283.0, "close_time": 1763164799999, "quote_volume": 25916.172005, "trades": 1286, "taker_buy_base": 3283021.0, "taker_buy_quote": 12258.605101 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003738, "high": 0.003779, "low": 0.003735, "close": 0.003775, "volume": 1070904.0, "close_time": 1763168399999, "quote_volume": 4021.903183, "trades": 313, "taker_buy_base": 551618.0, "taker_buy_quote": 2072.341774 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.003781, "high": 0.003887, "low": 0.003771, "close": 0.003811, "volume": 38832777.0, "close_time": 1763171999999, "quote_volume": 149331.252576, "trades": 6019, "taker_buy_base": 22973568.0, "taker_buy_quote": 88416.779619 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.003818, "high": 0.003853, "low": 0.00376, "close": 0.003852, "volume": 42366094.0, "close_time": 1763175599999, "quote_volume": 160597.483322, "trades": 5826, "taker_buy_base": 15283580.0, "taker_buy_quote": 58126.61174 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.003852, "high": 0.003852, "low": 0.003817, "close": 0.003835, "volume": 2257658.0, "close_time": 1763179199999, "quote_volume": 8654.899041, "trades": 378, "taker_buy_base": 165141.0, "taker_buy_quote": 633.211166 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003836, "high": 0.003853, "low": 0.003817, "close": 0.003827, "volume": 1401929.0, "close_time": 1763182799999, "quote_volume": 5375.678453, "trades": 221, "taker_buy_base": 217666.0, "taker_buy_quote": 836.376928 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.003833, "high": 0.003853, "low": 0.003805, "close": 0.003851, "volume": 1598756.0, "close_time": 1763186399999, "quote_volume": 6123.977684, "trades": 276, "taker_buy_base": 913534.0, "taker_buy_quote": 3501.271397 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.003842, "high": 0.00386, "low": 0.003832, "close": 0.00384, "volume": 1162746.0, "close_time": 1763189999999, "quote_volume": 4471.351314, "trades": 221, "taker_buy_base": 175187.0, "taker_buy_quote": 674.112112 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.003842, "high": 0.003842, "low": 0.003808, "close": 0.003816, "volume": 1008559.0, "close_time": 1763193599999, "quote_volume": 3859.192234, "trades": 216, "taker_buy_base": 180414.0, "taker_buy_quote": 690.558571 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003811, "high": 0.003817, "low": 0.003754, "close": 0.003763, "volume": 3649170.0, "close_time": 1763197199999, "quote_volume": 13780.082654, "trades": 403, "taker_buy_base": 1446138.0, "taker_buy_quote": 5458.054916 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.003767, "high": 0.003798, "low": 0.003751, "close": 0.003762, "volume": 4778751.0, "close_time": 1763200799999, "quote_volume": 18063.700568, "trades": 297, "taker_buy_base": 1156935.0, "taker_buy_quote": 4375.862591 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.003763, "high": 0.003796, "low": 0.003753, "close": 0.003787, "volume": 2943526.0, "close_time": 1763204399999, "quote_volume": 11108.582601, "trades": 473, "taker_buy_base": 1924908.0, "taker_buy_quote": 7269.782828 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.003781, "high": 0.003787, "low": 0.003753, "close": 0.003757, "volume": 1952994.0, "close_time": 1763207999999, "quote_volume": 7372.888488, "trades": 482, "taker_buy_base": 1212483.0, "taker_buy_quote": 4577.129432 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003759, "high": 0.00382, "low": 0.00375, "close": 0.003797, "volume": 3632897.0, "close_time": 1763211599999, "quote_volume": 13758.061736, "trades": 553, "taker_buy_base": 1894978.0, "taker_buy_quote": 7177.240066 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.003799, "high": 0.003832, "low": 0.003787, "close": 0.003828, "volume": 1523367.0, "close_time": 1763215199999, "quote_volume": 5803.058778, "trades": 299, "taker_buy_base": 710294.0, "taker_buy_quote": 2709.108727 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.003828, "high": 0.003854, "low": 0.0038, "close": 0.003808, "volume": 11200110.0, "close_time": 1763218799999, "quote_volume": 42834.544881, "trades": 630, "taker_buy_base": 7716515.0, "taker_buy_quote": 29519.487701 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.003816, "high": 0.003828, "low": 0.003803, "close": 0.003806, "volume": 3330456.0, "close_time": 1763222399999, "quote_volume": 12714.971712, "trades": 1060, "taker_buy_base": 2293039.0, "taker_buy_quote": 8757.370767 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.003816, "high": 0.00382, "low": 0.003764, "close": 0.003793, "volume": 6557696.0, "close_time": 1763225999999, "quote_volume": 24847.819869, "trades": 2559, "taker_buy_base": 4800398.0, "taker_buy_quote": 18187.508034 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.003795, "high": 0.003839, "low": 0.00379, "close": 0.003835, "volume": 3329915.0, "close_time": 1763229599999, "quote_volume": 12702.898281, "trades": 1086, "taker_buy_base": 2620012.0, "taker_buy_quote": 9991.777422 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.003838, "high": 0.003861, "low": 0.003823, "close": 0.003842, "volume": 5169883.0, "close_time": 1763233199999, "quote_volume": 19872.080276, "trades": 2285, "taker_buy_base": 4281864.0, "taker_buy_quote": 16459.760445 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.003842, "high": 0.003864, "low": 0.003832, "close": 0.003844, "volume": 5200729.0, "close_time": 1763236799999, "quote_volume": 20021.768808, "trades": 2318, "taker_buy_base": 3950332.0, "taker_buy_quote": 15208.027687 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003844, "high": 0.003853, "low": 0.00379, "close": 0.003813, "volume": 9934472.0, "close_time": 1763240399999, "quote_volume": 37953.006295, "trades": 3008, "taker_buy_base": 8482701.0, "taker_buy_quote": 32418.653997 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.003813, "high": 0.003828, "low": 0.003781, "close": 0.003786, "volume": 6985004.0, "close_time": 1763243999999, "quote_volume": 26615.506365, "trades": 2089, "taker_buy_base": 4483813.0, "taker_buy_quote": 17081.832936 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.003788, "high": 0.003847, "low": 0.003782, "close": 0.003847, "volume": 5344231.0, "close_time": 1763247599999, "quote_volume": 20422.574613, "trades": 2022, "taker_buy_base": 3096755.0, "taker_buy_quote": 11825.839736 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.003847, "high": 0.003871, "low": 0.00383, "close": 0.003866, "volume": 4331927.0, "close_time": 1763251199999, "quote_volume": 16675.593359, "trades": 1911, "taker_buy_base": 2624563.0, "taker_buy_quote": 10107.849859 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003866, "high": 0.003867, "low": 0.003804, "close": 0.003833, "volume": 5710234.0, "close_time": 1763254799999, "quote_volume": 21923.545529, "trades": 2025, "taker_buy_base": 3321028.0, "taker_buy_quote": 12751.07923 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.003826, "high": 0.00383, "low": 0.003774, "close": 0.003815, "volume": 4700020.0, "close_time": 1763258399999, "quote_volume": 17878.403493, "trades": 687, "taker_buy_base": 1299420.0, "taker_buy_quote": 4937.010769 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.003813, "high": 0.003864, "low": 0.003804, "close": 0.003859, "volume": 1824948.0, "close_time": 1763261999999, "quote_volume": 7015.051896, "trades": 212, "taker_buy_base": 652721.0, "taker_buy_quote": 2509.533761 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.003861, "high": 0.003864, "low": 0.003834, "close": 0.003864, "volume": 1021711.0, "close_time": 1763265599999, "quote_volume": 3932.28779, "trades": 99, "taker_buy_base": 500678.0, "taker_buy_quote": 1927.194165 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003857, "high": 0.003865, "low": 0.00382, "close": 0.003833, "volume": 1085939.0, "close_time": 1763269199999, "quote_volume": 4170.21313, "trades": 116, "taker_buy_base": 239757.0, "taker_buy_quote": 919.832293 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.003837, "high": 0.003862, "low": 0.003836, "close": 0.003842, "volume": 2453264.0, "close_time": 1763272799999, "quote_volume": 9449.416244, "trades": 467, "taker_buy_base": 1515621.0, "taker_buy_quote": 5838.270805 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.003844, "high": 0.003851, "low": 0.003815, "close": 0.003816, "volume": 4974053.0, "close_time": 1763276399999, "quote_volume": 19056.47676, "trades": 398, "taker_buy_base": 1240876.0, "taker_buy_quote": 4748.031096 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.00382, "high": 0.003848, "low": 0.00381, "close": 0.003838, "volume": 2783323.0, "close_time": 1763279999999, "quote_volume": 10658.911569, "trades": 869, "taker_buy_base": 1446408.0, "taker_buy_quote": 5542.698726 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003846, "high": 0.003849, "low": 0.003807, "close": 0.003835, "volume": 5685362.0, "close_time": 1763283599999, "quote_volume": 21757.720778, "trades": 2660, "taker_buy_base": 3750160.0, "taker_buy_quote": 14352.679731 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.003836, "high": 0.003861, "low": 0.003815, "close": 0.003856, "volume": 5638370.0, "close_time": 1763287199999, "quote_volume": 21631.693634, "trades": 2001, "taker_buy_base": 4088961.0, "taker_buy_quote": 15689.402766 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.003861, "high": 0.003864, "low": 0.003838, "close": 0.00385, "volume": 4553156.0, "close_time": 1763290799999, "quote_volume": 17550.218614, "trades": 1698, "taker_buy_base": 3532873.0, "taker_buy_quote": 13619.309373 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.00385, "high": 0.00385, "low": 0.003787, "close": 0.003796, "volume": 4500748.0, "close_time": 1763294399999, "quote_volume": 17171.711815, "trades": 367, "taker_buy_base": 1989583.0, "taker_buy_quote": 7592.909711 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003794, "high": 0.003812, "low": 0.003763, "close": 0.00379, "volume": 1504888.0, "close_time": 1763297999999, "quote_volume": 5704.048759, "trades": 266, "taker_buy_base": 516495.0, "taker_buy_quote": 1962.186026 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.003787, "high": 0.003797, "low": 0.003759, "close": 0.003774, "volume": 2283378.0, "close_time": 1763301599999, "quote_volume": 8614.710414, "trades": 322, "taker_buy_base": 894173.0, "taker_buy_quote": 3378.777745 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.003774, "high": 0.003797, "low": 0.003765, "close": 0.003794, "volume": 794799.0, "close_time": 1763305199999, "quote_volume": 3002.922973, "trades": 195, "taker_buy_base": 698794.0, "taker_buy_quote": 2640.040737 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.003791, "high": 0.003798, "low": 0.003729, "close": 0.00373, "volume": 2297584.0, "close_time": 1763308799999, "quote_volume": 8653.404986, "trades": 416, "taker_buy_base": 832490.0, "taker_buy_quote": 3136.302633 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003728, "high": 0.003761, "low": 0.003721, "close": 0.003738, "volume": 10242988.0, "close_time": 1763312399999, "quote_volume": 38284.730589, "trades": 1169, "taker_buy_base": 3699871.0, "taker_buy_quote": 13838.086904 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.003738, "high": 0.003762, "low": 0.003701, "close": 0.003724, "volume": 10401139.0, "close_time": 1763315999999, "quote_volume": 38793.344336, "trades": 1920, "taker_buy_base": 4881846.0, "taker_buy_quote": 18203.314394 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.003727, "high": 0.003782, "low": 0.003709, "close": 0.003712, "volume": 3586259.0, "close_time": 1763319599999, "quote_volume": 13444.747791, "trades": 770, "taker_buy_base": 1508954.0, "taker_buy_quote": 5657.124895 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.003712, "high": 0.003748, "low": 0.003708, "close": 0.003716, "volume": 2264964.0, "close_time": 1763323199999, "quote_volume": 8450.055727, "trades": 457, "taker_buy_base": 1347747.0, "taker_buy_quote": 5027.443682 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003717, "high": 0.003751, "low": 0.003708, "close": 0.003721, "volume": 1663541.0, "close_time": 1763326799999, "quote_volume": 6189.613013, "trades": 309, "taker_buy_base": 415550.0, "taker_buy_quote": 1548.243086 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.003718, "high": 0.003719, "low": 0.003647, "close": 0.00368, "volume": 4846302.0, "close_time": 1763330399999, "quote_volume": 17811.310841, "trades": 511, "taker_buy_base": 1952830.0, "taker_buy_quote": 7187.011333 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.003682, "high": 0.003759, "low": 0.003652, "close": 0.003737, "volume": 6192469.0, "close_time": 1763333999999, "quote_volume": 22968.471775, "trades": 809, "taker_buy_base": 3844681.0, "taker_buy_quote": 14255.518118 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.00374, "high": 0.003794, "low": 0.003695, "close": 0.003769, "volume": 3851404.0, "close_time": 1763337599999, "quote_volume": 14497.863357, "trades": 856, "taker_buy_base": 2082003.0, "taker_buy_quote": 7846.815466 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003769, "high": 0.003807, "low": 0.003736, "close": 0.003785, "volume": 3577090.0, "close_time": 1763341199999, "quote_volume": 13497.46684, "trades": 650, "taker_buy_base": 1639524.0, "taker_buy_quote": 6172.532156 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.003786, "high": 0.003796, "low": 0.003756, "close": 0.003761, "volume": 3723466.0, "close_time": 1763344799999, "quote_volume": 14073.252854, "trades": 668, "taker_buy_base": 1435718.0, "taker_buy_quote": 5424.072261 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.003759, "high": 0.0038, "low": 0.003755, "close": 0.003774, "volume": 5405794.0, "close_time": 1763348399999, "quote_volume": 20395.33573, "trades": 827, "taker_buy_base": 2840392.0, "taker_buy_quote": 10714.165378 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.003774, "high": 0.003797, "low": 0.003772, "close": 0.003779, "volume": 4538935.0, "close_time": 1763351999999, "quote_volume": 17165.413784, "trades": 1069, "taker_buy_base": 2039077.0, "taker_buy_quote": 7709.114934 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003781, "high": 0.003784, "low": 0.003753, "close": 0.003754, "volume": 2218111.0, "close_time": 1763355599999, "quote_volume": 8371.579758, "trades": 450, "taker_buy_base": 461782.0, "taker_buy_quote": 1741.832861 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.003756, "high": 0.00377, "low": 0.003741, "close": 0.003755, "volume": 2075757.0, "close_time": 1763359199999, "quote_volume": 7806.650968, "trades": 315, "taker_buy_base": 1113255.0, "taker_buy_quote": 4189.294751 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.003759, "high": 0.003763, "low": 0.003741, "close": 0.003761, "volume": 1307497.0, "close_time": 1763362799999, "quote_volume": 4906.976855, "trades": 335, "taker_buy_base": 457822.0, "taker_buy_quote": 1718.852112 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.003762, "high": 0.003773, "low": 0.003754, "close": 0.00376, "volume": 1756756.0, "close_time": 1763366399999, "quote_volume": 6611.056344, "trades": 474, "taker_buy_base": 495094.0, "taker_buy_quote": 1863.991234 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003762, "high": 0.003777, "low": 0.003758, "close": 0.003766, "volume": 1231968.0, "close_time": 1763369999999, "quote_volume": 4640.631957, "trades": 188, "taker_buy_base": 718587.0, "taker_buy_quote": 2707.750708 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.00377, "high": 0.003785, "low": 0.00376, "close": 0.003778, "volume": 623012.0, "close_time": 1763373599999, "quote_volume": 2351.19004, "trades": 65, "taker_buy_base": 155581.0, "taker_buy_quote": 587.25223 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.003775, "high": 0.003786, "low": 0.003772, "close": 0.003778, "volume": 2122401.0, "close_time": 1763377199999, "quote_volume": 8020.030146, "trades": 357, "taker_buy_base": 1145617.0, "taker_buy_quote": 4328.253594 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.00378, "high": 0.003799, "low": 0.003779, "close": 0.003799, "volume": 2666827.0, "close_time": 1763380799999, "quote_volume": 10104.225178, "trades": 275, "taker_buy_base": 1862453.0, "taker_buy_quote": 7058.149536 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003791, "high": 0.003794, "low": 0.003769, "close": 0.003779, "volume": 1044997.0, "close_time": 1763384399999, "quote_volume": 3950.48756, "trades": 55, "taker_buy_base": 308429.0, "taker_buy_quote": 1165.682503 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.003778, "high": 0.003779, "low": 0.003662, "close": 0.00369, "volume": 2887094.0, "close_time": 1763387999999, "quote_volume": 10686.201897, "trades": 665, "taker_buy_base": 1750373.0, "taker_buy_quote": 6466.915542 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.003691, "high": 0.003831, "low": 0.003687, "close": 0.00376, "volume": 13345010.0, "close_time": 1763391599999, "quote_volume": 50385.283843, "trades": 1165, "taker_buy_base": 8173178.0, "taker_buy_quote": 30885.993788 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.003767, "high": 0.003771, "low": 0.003705, "close": 0.003711, "volume": 1287758.0, "close_time": 1763395199999, "quote_volume": 4815.881923, "trades": 171, "taker_buy_base": 692545.0, "taker_buy_quote": 2593.925054 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003706, "high": 0.003744, "low": 0.003686, "close": 0.003743, "volume": 2178042.0, "close_time": 1763398799999, "quote_volume": 8086.07457, "trades": 240, "taker_buy_base": 1244837.0, "taker_buy_quote": 4619.031212 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.003741, "high": 0.003745, "low": 0.003666, "close": 0.003667, "volume": 2247642.0, "close_time": 1763402399999, "quote_volume": 8311.549172, "trades": 165, "taker_buy_base": 529948.0, "taker_buy_quote": 1963.594221 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.003665, "high": 0.003699, "low": 0.003643, "close": 0.003648, "volume": 2540363.0, "close_time": 1763405999999, "quote_volume": 9314.936813, "trades": 389, "taker_buy_base": 834194.0, "taker_buy_quote": 3054.450376 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.003643, "high": 0.003656, "low": 0.003585, "close": 0.003605, "volume": 4544159.0, "close_time": 1763409599999, "quote_volume": 16436.092221, "trades": 485, "taker_buy_base": 2002409.0, "taker_buy_quote": 7250.18232 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.003603, "high": 0.003639, "low": 0.003586, "close": 0.003626, "volume": 2481736.0, "close_time": 1763413199999, "quote_volume": 8955.132373, "trades": 285, "taker_buy_base": 1473349.0, "taker_buy_quote": 5324.715727 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.003627, "high": 0.003646, "low": 0.003588, "close": 0.003607, "volume": 2573852.0, "close_time": 1763416799999, "quote_volume": 9286.185714, "trades": 197, "taker_buy_base": 585950.0, "taker_buy_quote": 2124.022575 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.003611, "high": 0.003641, "low": 0.003605, "close": 0.003637, "volume": 1581309.0, "close_time": 1763420399999, "quote_volume": 5737.119192, "trades": 443, "taker_buy_base": 1021232.0, "taker_buy_quote": 3703.363259 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.003637, "high": 0.003639, "low": 0.003612, "close": 0.003638, "volume": 805309.0, "close_time": 1763423999999, "quote_volume": 2922.020011, "trades": 133, "taker_buy_base": 223100.0, "taker_buy_quote": 808.933543 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.003639, "high": 0.003643, "low": 0.003561, "close": 0.003619, "volume": 7074125.0, "close_time": 1763427599999, "quote_volume": 25363.973838, "trades": 431, "taker_buy_base": 4267593.0, "taker_buy_quote": 15308.441953 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.003615, "high": 0.003645, "low": 0.003612, "close": 0.003617, "volume": 1204003.0, "close_time": 1763431199999, "quote_volume": 4370.301034, "trades": 146, "taker_buy_base": 633647.0, "taker_buy_quote": 2301.572681 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.003618, "high": 0.003656, "low": 0.003585, "close": 0.003608, "volume": 5700704.0, "close_time": 1763434799999, "quote_volume": 20659.338272, "trades": 614, "taker_buy_base": 2853925.0, "taker_buy_quote": 10359.800151 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.003602, "high": 0.00364, "low": 0.003564, "close": 0.003635, "volume": 3400332.0, "close_time": 1763438399999, "quote_volume": 12224.917805, "trades": 668, "taker_buy_base": 862208.0, "taker_buy_quote": 3103.658095 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003638, "high": 0.003647, "low": 0.003586, "close": 0.003646, "volume": 2903767.0, "close_time": 1763441999999, "quote_volume": 10496.143375, "trades": 390, "taker_buy_base": 720875.0, "taker_buy_quote": 2613.273821 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.00364, "high": 0.003698, "low": 0.003603, "close": 0.003616, "volume": 59323355.0, "close_time": 1763445599999, "quote_volume": 217071.404146, "trades": 4680, "taker_buy_base": 38791073.0, "taker_buy_quote": 142049.114094 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.003615, "high": 0.003633, "low": 0.003583, "close": 0.003587, "volume": 33628128.0, "close_time": 1763449199999, "quote_volume": 121529.472962, "trades": 4931, "taker_buy_base": 6182436.0, "taker_buy_quote": 22356.638591 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.003581, "high": 0.003631, "low": 0.003574, "close": 0.003616, "volume": 3626743.0, "close_time": 1763452799999, "quote_volume": 13063.887343, "trades": 1071, "taker_buy_base": 895253.0, "taker_buy_quote": 3224.539395 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003617, "high": 0.003647, "low": 0.003611, "close": 0.003638, "volume": 3844063.0, "close_time": 1763456399999, "quote_volume": 13958.293539, "trades": 427, "taker_buy_base": 2063588.0, "taker_buy_quote": 7493.43308 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.003641, "high": 0.003641, "low": 0.003571, "close": 0.003594, "volume": 1877870.0, "close_time": 1763459999999, "quote_volume": 6761.841672, "trades": 372, "taker_buy_base": 1070653.0, "taker_buy_quote": 3854.041923 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.003593, "high": 0.00362, "low": 0.003591, "close": 0.003613, "volume": 3113028.0, "close_time": 1763463599999, "quote_volume": 11220.173379, "trades": 591, "taker_buy_base": 2471739.0, "taker_buy_quote": 8908.779959 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.003615, "high": 0.003615, "low": 0.003586, "close": 0.003587, "volume": 1032712.0, "close_time": 1763467199999, "quote_volume": 3716.513161, "trades": 173, "taker_buy_base": 434235.0, "taker_buy_quote": 1561.889704 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003587, "high": 0.003607, "low": 0.003554, "close": 0.003606, "volume": 3775426.0, "close_time": 1763470799999, "quote_volume": 13548.499298, "trades": 293, "taker_buy_base": 2539808.0, "taker_buy_quote": 9133.784833 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.003606, "high": 0.003611, "low": 0.003576, "close": 0.00358, "volume": 1836155.0, "close_time": 1763474399999, "quote_volume": 6594.273029, "trades": 335, "taker_buy_base": 882295.0, "taker_buy_quote": 3169.261402 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.00358, "high": 0.003588, "low": 0.003516, "close": 0.003525, "volume": 29250001.0, "close_time": 1763477999999, "quote_volume": 103924.21729, "trades": 3161, "taker_buy_base": 14470333.0, "taker_buy_quote": 51421.48128 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.00352, "high": 0.003566, "low": 0.003473, "close": 0.003502, "volume": 12441725.0, "close_time": 1763481599999, "quote_volume": 43864.375615, "trades": 1515, "taker_buy_base": 5335944.0, "taker_buy_quote": 18821.591717 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003505, "high": 0.003541, "low": 0.003472, "close": 0.003495, "volume": 22793538.0, "close_time": 1763485199999, "quote_volume": 80230.28542, "trades": 3265, "taker_buy_base": 11810936.0, "taker_buy_quote": 41575.283762 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.003495, "high": 0.003568, "low": 0.003444, "close": 0.003528, "volume": 18963005.0, "close_time": 1763488799999, "quote_volume": 66638.20628, "trades": 2309, "taker_buy_base": 10315267.0, "taker_buy_quote": 36252.187917 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.003532, "high": 0.003553, "low": 0.003498, "close": 0.003504, "volume": 10789568.0, "close_time": 1763492399999, "quote_volume": 37961.314219, "trades": 719, "taker_buy_base": 3280468.0, "taker_buy_quote": 11563.149446 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.003505, "high": 0.003533, "low": 0.003495, "close": 0.00351, "volume": 15564850.0, "close_time": 1763495999999, "quote_volume": 54565.008232, "trades": 670, "taker_buy_base": 7690534.0, "taker_buy_quote": 26939.99535 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003511, "high": 0.003512, "low": 0.0035, "close": 0.003502, "volume": 2837286.0, "close_time": 1763499599999, "quote_volume": 9946.027963, "trades": 523, "taker_buy_base": 1228446.0, "taker_buy_quote": 4306.38156 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.003501, "high": 0.003509, "low": 0.003477, "close": 0.003485, "volume": 5076614.0, "close_time": 1763503199999, "quote_volume": 17728.102513, "trades": 759, "taker_buy_base": 1277203.0, "taker_buy_quote": 4466.934541 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.003482, "high": 0.0035, "low": 0.003473, "close": 0.003493, "volume": 9410268.0, "close_time": 1763506799999, "quote_volume": 32772.948515, "trades": 290, "taker_buy_base": 2842563.0, "taker_buy_quote": 9913.058722 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.003493, "high": 0.003516, "low": 0.003486, "close": 0.003503, "volume": 4236481.0, "close_time": 1763510399999, "quote_volume": 14837.169136, "trades": 463, "taker_buy_base": 2848952.0, "taker_buy_quote": 9972.466579 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003502, "high": 0.003514, "low": 0.003486, "close": 0.003509, "volume": 4303477.0, "close_time": 1763513999999, "quote_volume": 15058.754061, "trades": 391, "taker_buy_base": 2891530.0, "taker_buy_quote": 10118.012554 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.003507, "high": 0.003525, "low": 0.003492, "close": 0.003495, "volume": 6336956.0, "close_time": 1763517599999, "quote_volume": 22220.899853, "trades": 654, "taker_buy_base": 3270355.0, "taker_buy_quote": 11468.850419 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.003498, "high": 0.00351, "low": 0.003493, "close": 0.0035, "volume": 5727617.0, "close_time": 1763521199999, "quote_volume": 20042.256323, "trades": 682, "taker_buy_base": 3479257.0, "taker_buy_quote": 12175.054875 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.003499, "high": 0.003499, "low": 0.003405, "close": 0.00342, "volume": 15967103.0, "close_time": 1763524799999, "quote_volume": 54944.457884, "trades": 1889, "taker_buy_base": 7244407.0, "taker_buy_quote": 24830.288056 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003418, "high": 0.003555, "low": 0.003361, "close": 0.003484, "volume": 41667852.0, "close_time": 1763528399999, "quote_volume": 145106.188762, "trades": 5378, "taker_buy_base": 21752743.0, "taker_buy_quote": 75786.410704 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.003478, "high": 0.003511, "low": 0.003471, "close": 0.003494, "volume": 7999182.0, "close_time": 1763531999999, "quote_volume": 27879.953664, "trades": 831, "taker_buy_base": 3772628.0, "taker_buy_quote": 13147.389243 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.003493, "high": 0.00352, "low": 0.003485, "close": 0.003518, "volume": 2439722.0, "close_time": 1763535599999, "quote_volume": 8546.088956, "trades": 308, "taker_buy_base": 1880935.0, "taker_buy_quote": 6590.838023 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.003516, "high": 0.003521, "low": 0.003505, "close": 0.003508, "volume": 4009470.0, "close_time": 1763539199999, "quote_volume": 14083.460173, "trades": 419, "taker_buy_base": 2404731.0, "taker_buy_quote": 8449.608607 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003507, "high": 0.003513, "low": 0.003498, "close": 0.003498, "volume": 3449587.0, "close_time": 1763542799999, "quote_volume": 12086.360793, "trades": 508, "taker_buy_base": 1587725.0, "taker_buy_quote": 5563.44526 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.003496, "high": 0.003507, "low": 0.003489, "close": 0.003504, "volume": 1520501.0, "close_time": 1763546399999, "quote_volume": 5317.362687, "trades": 216, "taker_buy_base": 914968.0, "taker_buy_quote": 3199.150451 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.003502, "high": 0.003511, "low": 0.003485, "close": 0.003489, "volume": 1374638.0, "close_time": 1763549999999, "quote_volume": 4808.502453, "trades": 196, "taker_buy_base": 539353.0, "taker_buy_quote": 1885.42128 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.003487, "high": 0.003503, "low": 0.003479, "close": 0.003499, "volume": 3282972.0, "close_time": 1763553599999, "quote_volume": 11456.098229, "trades": 528, "taker_buy_base": 1246824.0, "taker_buy_quote": 4356.63283 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003498, "high": 0.003531, "low": 0.003498, "close": 0.003531, "volume": 1816107.0, "close_time": 1763557199999, "quote_volume": 6387.789056, "trades": 356, "taker_buy_base": 844143.0, "taker_buy_quote": 2972.703619 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.003536, "high": 0.003594, "low": 0.003532, "close": 0.003577, "volume": 8058064.0, "close_time": 1763560799999, "quote_volume": 28726.584935, "trades": 1125, "taker_buy_base": 4482647.0, "taker_buy_quote": 15976.493921 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.003575, "high": 0.003611, "low": 0.003554, "close": 0.003601, "volume": 3900390.0, "close_time": 1763564399999, "quote_volume": 13967.93661, "trades": 348, "taker_buy_base": 1216296.0, "taker_buy_quote": 4361.463743 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.003602, "high": 0.003645, "low": 0.003507, "close": 0.00351, "volume": 15316804.0, "close_time": 1763567999999, "quote_volume": 54613.645189, "trades": 1434, "taker_buy_base": 8058777.0, "taker_buy_quote": 28723.900685 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.003512, "high": 0.003539, "low": 0.003481, "close": 0.003484, "volume": 3985073.0, "close_time": 1763571599999, "quote_volume": 13943.617808, "trades": 489, "taker_buy_base": 1166381.0, "taker_buy_quote": 4090.918753 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.003492, "high": 0.003508, "low": 0.003435, "close": 0.003498, "volume": 11070980.0, "close_time": 1763575199999, "quote_volume": 38414.522008, "trades": 828, "taker_buy_base": 2609540.0, "taker_buy_quote": 9065.302057 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.003497, "high": 0.003527, "low": 0.003432, "close": 0.003465, "volume": 3936480.0, "close_time": 1763578799999, "quote_volume": 13661.6607, "trades": 429, "taker_buy_base": 1277833.0, "taker_buy_quote": 4427.41038 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.003468, "high": 0.003491, "low": 0.003442, "close": 0.003482, "volume": 1751171.0, "close_time": 1763582399999, "quote_volume": 6074.364021, "trades": 348, "taker_buy_base": 551293.0, "taker_buy_quote": 1916.639506 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.003469, "high": 0.003551, "low": 0.003469, "close": 0.003545, "volume": 10360004.0, "close_time": 1763585999999, "quote_volume": 36604.897822, "trades": 491, "taker_buy_base": 3561223.0, "taker_buy_quote": 12560.461585 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.003547, "high": 0.003604, "low": 0.003537, "close": 0.003595, "volume": 6043196.0, "close_time": 1763589599999, "quote_volume": 21596.330505, "trades": 904, "taker_buy_base": 3579982.0, "taker_buy_quote": 12803.245565 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.003588, "high": 0.003588, "low": 0.003523, "close": 0.003541, "volume": 15446246.0, "close_time": 1763593199999, "quote_volume": 54788.187498, "trades": 566, "taker_buy_base": 5853520.0, "taker_buy_quote": 20734.364185 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.003543, "high": 0.003588, "low": 0.003543, "close": 0.003578, "volume": 2135001.0, "close_time": 1763596799999, "quote_volume": 7627.742687, "trades": 307, "taker_buy_base": 1353436.0, "taker_buy_quote": 4833.220083 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00358, "high": 0.003609, "low": 0.003571, "close": 0.0036, "volume": 3076607.0, "close_time": 1763600399999, "quote_volume": 11063.344849, "trades": 382, "taker_buy_base": 1716379.0, "taker_buy_quote": 6173.807943 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0036, "high": 0.003612, "low": 0.003595, "close": 0.003609, "volume": 1329726.0, "close_time": 1763603999999, "quote_volume": 4787.814951, "trades": 198, "taker_buy_base": 743100.0, "taker_buy_quote": 2674.007074 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.00362, "high": 0.003663, "low": 0.003613, "close": 0.00363, "volume": 4229534.0, "close_time": 1763607599999, "quote_volume": 15402.216096, "trades": 873, "taker_buy_base": 1616378.0, "taker_buy_quote": 5883.358232 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.003632, "high": 0.003663, "low": 0.003631, "close": 0.003657, "volume": 5916554.0, "close_time": 1763611199999, "quote_volume": 21597.517213, "trades": 750, "taker_buy_base": 3308426.0, "taker_buy_quote": 12078.006681 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003653, "high": 0.003655, "low": 0.003535, "close": 0.003562, "volume": 71612409.0, "close_time": 1763614799999, "quote_volume": 256532.762003, "trades": 8191, "taker_buy_base": 32649878.0, "taker_buy_quote": 117252.014021 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.003561, "high": 0.003596, "low": 0.003533, "close": 0.00359, "volume": 13682544.0, "close_time": 1763618399999, "quote_volume": 48853.756765, "trades": 2115, "taker_buy_base": 2857732.0, "taker_buy_quote": 10225.054894 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.003591, "high": 0.003612, "low": 0.003586, "close": 0.0036, "volume": 2934540.0, "close_time": 1763621999999, "quote_volume": 10561.704992, "trades": 664, "taker_buy_base": 591349.0, "taker_buy_quote": 2128.850266 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0036, "high": 0.003605, "low": 0.003566, "close": 0.003598, "volume": 10596624.0, "close_time": 1763625599999, "quote_volume": 37970.094908, "trades": 443, "taker_buy_base": 5370434.0, "taker_buy_quote": 19228.414068 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003598, "high": 0.003599, "low": 0.003576, "close": 0.003589, "volume": 5095743.0, "close_time": 1763629199999, "quote_volume": 18286.110329, "trades": 723, "taker_buy_base": 2059110.0, "taker_buy_quote": 7387.785925 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.003589, "high": 0.003596, "low": 0.003568, "close": 0.003571, "volume": 2264601.0, "close_time": 1763632799999, "quote_volume": 8114.52617, "trades": 393, "taker_buy_base": 1136832.0, "taker_buy_quote": 4076.703858 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.003572, "high": 0.003586, "low": 0.003552, "close": 0.003583, "volume": 2059269.0, "close_time": 1763636399999, "quote_volume": 7360.02288, "trades": 322, "taker_buy_base": 516088.0, "taker_buy_quote": 1842.094408 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.003584, "high": 0.003636, "low": 0.003562, "close": 0.003596, "volume": 9167868.0, "close_time": 1763639999999, "quote_volume": 32979.484318, "trades": 953, "taker_buy_base": 4589826.0, "taker_buy_quote": 16515.833041 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003593, "high": 0.003703, "low": 0.003587, "close": 0.003703, "volume": 10753965.0, "close_time": 1763643599999, "quote_volume": 39281.247349, "trades": 813, "taker_buy_base": 5833484.0, "taker_buy_quote": 21309.027314 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.003703, "high": 0.003721, "low": 0.003633, "close": 0.003642, "volume": 11895645.0, "close_time": 1763647199999, "quote_volume": 43715.918564, "trades": 1176, "taker_buy_base": 4488882.0, "taker_buy_quote": 16514.868419 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.003642, "high": 0.003697, "low": 0.003607, "close": 0.003645, "volume": 8688362.0, "close_time": 1763650799999, "quote_volume": 31640.284057, "trades": 835, "taker_buy_base": 3827228.0, "taker_buy_quote": 13931.981517 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.003643, "high": 0.003643, "low": 0.003597, "close": 0.003597, "volume": 10100329.0, "close_time": 1763654399999, "quote_volume": 36556.702298, "trades": 1124, "taker_buy_base": 4346991.0, "taker_buy_quote": 15726.095961 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003604, "high": 0.003605, "low": 0.003467, "close": 0.003494, "volume": 12445550.0, "close_time": 1763657999999, "quote_volume": 43917.302787, "trades": 1293, "taker_buy_base": 6347995.0, "taker_buy_quote": 22423.510088 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.003489, "high": 0.003503, "low": 0.003415, "close": 0.003436, "volume": 11522293.0, "close_time": 1763661599999, "quote_volume": 39654.492202, "trades": 1045, "taker_buy_base": 6139080.0, "taker_buy_quote": 21113.382533 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.003434, "high": 0.003462, "low": 0.003403, "close": 0.003413, "volume": 6006551.0, "close_time": 1763665199999, "quote_volume": 20580.727798, "trades": 594, "taker_buy_base": 2744917.0, "taker_buy_quote": 9407.792677 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.003411, "high": 0.003428, "low": 0.003393, "close": 0.003418, "volume": 7098641.0, "close_time": 1763668799999, "quote_volume": 24191.886341, "trades": 440, "taker_buy_base": 2956719.0, "taker_buy_quote": 10073.88565 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.003413, "high": 0.003419, "low": 0.003386, "close": 0.003391, "volume": 6073131.0, "close_time": 1763672399999, "quote_volume": 20648.534373, "trades": 481, "taker_buy_base": 2446750.0, "taker_buy_quote": 8318.846761 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.003402, "high": 0.003457, "low": 0.003399, "close": 0.003449, "volume": 2614309.0, "close_time": 1763675999999, "quote_volume": 8956.883237, "trades": 178, "taker_buy_base": 1462932.0, "taker_buy_quote": 5015.009615 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.003452, "high": 0.003515, "low": 0.003451, "close": 0.003485, "volume": 6028102.0, "close_time": 1763679599999, "quote_volume": 21049.372453, "trades": 837, "taker_buy_base": 3071227.0, "taker_buy_quote": 10726.162272 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.003485, "high": 0.003495, "low": 0.003385, "close": 0.003433, "volume": 6735351.0, "close_time": 1763683199999, "quote_volume": 23149.184869, "trades": 687, "taker_buy_base": 2010838.0, "taker_buy_quote": 6925.554495 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.003436, "high": 0.003494, "low": 0.003428, "close": 0.003481, "volume": 3105472.0, "close_time": 1763686799999, "quote_volume": 10716.566077, "trades": 518, "taker_buy_base": 1722369.0, "taker_buy_quote": 5935.321941 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.003483, "high": 0.003499, "low": 0.003466, "close": 0.003476, "volume": 2792080.0, "close_time": 1763690399999, "quote_volume": 9715.561697, "trades": 311, "taker_buy_base": 1111333.0, "taker_buy_quote": 3869.803544 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.003472, "high": 0.003472, "low": 0.003359, "close": 0.003376, "volume": 2948006.0, "close_time": 1763693999999, "quote_volume": 10074.529225, "trades": 508, "taker_buy_base": 955753.0, "taker_buy_quote": 3266.84725 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.003366, "high": 0.003407, "low": 0.003335, "close": 0.003363, "volume": 7665125.0, "close_time": 1763697599999, "quote_volume": 25810.82265, "trades": 921, "taker_buy_base": 3725771.0, "taker_buy_quote": 12510.694665 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.003361, "high": 0.003385, "low": 0.003321, "close": 0.003376, "volume": 5951054.0, "close_time": 1763701199999, "quote_volume": 19962.318288, "trades": 526, "taker_buy_base": 2964186.0, "taker_buy_quote": 9951.120232 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.003378, "high": 0.003386, "low": 0.003335, "close": 0.003336, "volume": 2746168.0, "close_time": 1763704799999, "quote_volume": 9258.01979, "trades": 310, "taker_buy_base": 1894962.0, "taker_buy_quote": 6390.282438 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.00334, "high": 0.003377, "low": 0.003334, "close": 0.003363, "volume": 3469800.0, "close_time": 1763708399999, "quote_volume": 11636.802023, "trades": 337, "taker_buy_base": 1883945.0, "taker_buy_quote": 6319.935964 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.003361, "high": 0.003372, "low": 0.002929, "close": 0.003192, "volume": 94583272.0, "close_time": 1763711999999, "quote_volume": 301607.115803, "trades": 10308, "taker_buy_base": 48240202.0, "taker_buy_quote": 153559.629604 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.003192, "high": 0.003237, "low": 0.003171, "close": 0.003179, "volume": 12157823.0, "close_time": 1763715599999, "quote_volume": 38979.076672, "trades": 1043, "taker_buy_base": 6490067.0, "taker_buy_quote": 20825.910644 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.003177, "high": 0.003197, "low": 0.003109, "close": 0.003109, "volume": 20096528.0, "close_time": 1763719199999, "quote_volume": 63499.512955, "trades": 2529, "taker_buy_base": 9067592.0, "taker_buy_quote": 28656.49451 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.00311, "high": 0.003113, "low": 0.003018, "close": 0.00303, "volume": 28214942.0, "close_time": 1763722799999, "quote_volume": 86419.992002, "trades": 2532, "taker_buy_base": 13921348.0, "taker_buy_quote": 42619.982319 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.003031, "high": 0.003048, "low": 0.002965, "close": 0.002984, "volume": 12991649.0, "close_time": 1763726399999, "quote_volume": 39165.475667, "trades": 1173, "taker_buy_base": 7646653.0, "taker_buy_quote": 23048.908042 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002985, "high": 0.003017, "low": 0.002921, "close": 0.002996, "volume": 27451762.0, "close_time": 1763729999999, "quote_volume": 81762.6921, "trades": 3548, "taker_buy_base": 13082307.0, "taker_buy_quote": 38984.504919 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.002997, "high": 0.003008, "low": 0.002924, "close": 0.002929, "volume": 26056102.0, "close_time": 1763733599999, "quote_volume": 77297.411402, "trades": 2099, "taker_buy_base": 14097752.0, "taker_buy_quote": 41828.613943 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.002928, "high": 0.002996, "low": 0.00291, "close": 0.002982, "volume": 36308320.0, "close_time": 1763737199999, "quote_volume": 107278.439316, "trades": 3460, "taker_buy_base": 20932711.0, "taker_buy_quote": 61812.734175 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.002975, "high": 0.00302, "low": 0.00293, "close": 0.002947, "volume": 44000052.0, "close_time": 1763740799999, "quote_volume": 130613.916203, "trades": 2720, "taker_buy_base": 26421345.0, "taker_buy_quote": 78538.923746 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002949, "high": 0.002966, "low": 0.002848, "close": 0.00296, "volume": 59611578.0, "close_time": 1763744399999, "quote_volume": 171945.691847, "trades": 4346, "taker_buy_base": 29115079.0, "taker_buy_quote": 84018.414756 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.002958, "high": 0.00298, "low": 0.002902, "close": 0.002908, "volume": 35382222.0, "close_time": 1763747999999, "quote_volume": 104531.711397, "trades": 3356, "taker_buy_base": 19176857.0, "taker_buy_quote": 56624.019017 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.002909, "high": 0.003233, "low": 0.00289, "close": 0.003191, "volume": 123496295.0, "close_time": 1763751599999, "quote_volume": 385792.855197, "trades": 13984, "taker_buy_base": 63338868.0, "taker_buy_quote": 197702.331891 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.003191, "high": 0.003244, "low": 0.00313, "close": 0.003171, "volume": 118870574.0, "close_time": 1763755199999, "quote_volume": 375634.921284, "trades": 6941, "taker_buy_base": 62148492.0, "taker_buy_quote": 196174.936398 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.003163, "high": 0.003172, "low": 0.00312, "close": 0.003137, "volume": 13869058.0, "close_time": 1763758799999, "quote_volume": 43503.571317, "trades": 1122, "taker_buy_base": 5228357.0, "taker_buy_quote": 16425.091894 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.003136, "high": 0.003167, "low": 0.003133, "close": 0.003149, "volume": 10605927.0, "close_time": 1763762399999, "quote_volume": 33387.833784, "trades": 793, "taker_buy_base": 4519322.0, "taker_buy_quote": 14214.05144 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.00315, "high": 0.003161, "low": 0.003115, "close": 0.003125, "volume": 4462543.0, "close_time": 1763765999999, "quote_volume": 13979.400791, "trades": 556, "taker_buy_base": 1380339.0, "taker_buy_quote": 4334.003797 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.003123, "high": 0.00315, "low": 0.003119, "close": 0.00314, "volume": 19507479.0, "close_time": 1763769599999, "quote_volume": 61117.685786, "trades": 841, "taker_buy_base": 7311644.0, "taker_buy_quote": 22887.666292 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.003141, "high": 0.00317, "low": 0.003135, "close": 0.003144, "volume": 10179133.0, "close_time": 1763773199999, "quote_volume": 32111.680091, "trades": 888, "taker_buy_base": 5170624.0, "taker_buy_quote": 16307.409249 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.003146, "high": 0.003158, "low": 0.003127, "close": 0.00313, "volume": 8394590.0, "close_time": 1763776799999, "quote_volume": 26360.990182, "trades": 964, "taker_buy_base": 2746199.0, "taker_buy_quote": 8625.241512 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.00313, "high": 0.0032, "low": 0.003125, "close": 0.003192, "volume": 15023637.0, "close_time": 1763780399999, "quote_volume": 47557.659846, "trades": 1606, "taker_buy_base": 7681459.0, "taker_buy_quote": 24331.744577 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.003194, "high": 0.003213, "low": 0.003173, "close": 0.003181, "volume": 4962378.0, "close_time": 1763783999999, "quote_volume": 15848.187959, "trades": 778, "taker_buy_base": 3297838.0, "taker_buy_quote": 10535.105969 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.003181, "high": 0.003184, "low": 0.003137, "close": 0.003172, "volume": 10313461.0, "close_time": 1763787599999, "quote_volume": 32626.682815, "trades": 946, "taker_buy_base": 5435900.0, "taker_buy_quote": 17207.881076 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.003171, "high": 0.003173, "low": 0.003141, "close": 0.003159, "volume": 2931165.0, "close_time": 1763791199999, "quote_volume": 9248.378897, "trades": 401, "taker_buy_base": 992413.0, "taker_buy_quote": 3129.828246 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.003159, "high": 0.003205, "low": 0.003142, "close": 0.003175, "volume": 5302166.0, "close_time": 1763794799999, "quote_volume": 16855.22878, "trades": 651, "taker_buy_base": 2671114.0, "taker_buy_quote": 8493.036676 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.003176, "high": 0.003186, "low": 0.003169, "close": 0.00318, "volume": 2471757.0, "close_time": 1763798399999, "quote_volume": 7857.178676, "trades": 333, "taker_buy_base": 1235789.0, "taker_buy_quote": 3926.679299 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.003173, "high": 0.003175, "low": 0.003145, "close": 0.003154, "volume": 3327357.0, "close_time": 1763801999999, "quote_volume": 10493.996121, "trades": 295, "taker_buy_base": 1632493.0, "taker_buy_quote": 5141.438538 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.00316, "high": 0.003186, "low": 0.003136, "close": 0.003154, "volume": 5200957.0, "close_time": 1763805599999, "quote_volume": 16439.660139, "trades": 575, "taker_buy_base": 2068100.0, "taker_buy_quote": 6539.685843 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.003156, "high": 0.003171, "low": 0.003136, "close": 0.003167, "volume": 4814043.0, "close_time": 1763809199999, "quote_volume": 15198.445565, "trades": 465, "taker_buy_base": 2235067.0, "taker_buy_quote": 7052.23513 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.00317, "high": 0.003187, "low": 0.003154, "close": 0.003157, "volume": 4455665.0, "close_time": 1763812799999, "quote_volume": 14114.952306, "trades": 297, "taker_buy_base": 1551184.0, "taker_buy_quote": 4919.595667 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.003153, "high": 0.003158, "low": 0.003132, "close": 0.003148, "volume": 3771064.0, "close_time": 1763816399999, "quote_volume": 11870.137681, "trades": 473, "taker_buy_base": 1750935.0, "taker_buy_quote": 5513.525855 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.003146, "high": 0.003172, "low": 0.003143, "close": 0.003162, "volume": 5805925.0, "close_time": 1763819999999, "quote_volume": 18349.453015, "trades": 504, "taker_buy_base": 1773875.0, "taker_buy_quote": 5599.417495 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.003163, "high": 0.00322, "low": 0.003149, "close": 0.003172, "volume": 30768035.0, "close_time": 1763823599999, "quote_volume": 98077.318686, "trades": 1136, "taker_buy_base": 13875453.0, "taker_buy_quote": 44276.797415 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.003173, "high": 0.00319, "low": 0.003163, "close": 0.003187, "volume": 6643418.0, "close_time": 1763827199999, "quote_volume": 21090.927271, "trades": 855, "taker_buy_base": 2681144.0, "taker_buy_quote": 8514.210491 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.003184, "high": 0.003222, "low": 0.003174, "close": 0.003211, "volume": 30313926.0, "close_time": 1763830799999, "quote_volume": 97181.509417, "trades": 1696, "taker_buy_base": 19668231.0, "taker_buy_quote": 63091.254292 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.003213, "high": 0.003213, "low": 0.003174, "close": 0.003186, "volume": 7615482.0, "close_time": 1763834399999, "quote_volume": 24303.217236, "trades": 658, "taker_buy_base": 3589661.0, "taker_buy_quote": 11446.856608 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.003183, "high": 0.003196, "low": 0.003176, "close": 0.003185, "volume": 3812152.0, "close_time": 1763837999999, "quote_volume": 12142.435537, "trades": 411, "taker_buy_base": 1591121.0, "taker_buy_quote": 5067.335322 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.003185, "high": 0.003215, "low": 0.003185, "close": 0.003213, "volume": 4119962.0, "close_time": 1763841599999, "quote_volume": 13210.973559, "trades": 481, "taker_buy_base": 1430267.0, "taker_buy_quote": 4584.284142 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.003212, "high": 0.003218, "low": 0.003202, "close": 0.003212, "volume": 3201922.0, "close_time": 1763845199999, "quote_volume": 10275.8022, "trades": 297, "taker_buy_base": 534136.0, "taker_buy_quote": 1715.849653 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.003209, "high": 0.00322, "low": 0.003145, "close": 0.003156, "volume": 17087339.0, "close_time": 1763848799999, "quote_volume": 54121.708259, "trades": 1115, "taker_buy_base": 3883463.0, "taker_buy_quote": 12356.24049 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.003157, "high": 0.003194, "low": 0.003156, "close": 0.003184, "volume": 7498148.0, "close_time": 1763852399999, "quote_volume": 23763.092119, "trades": 1067, "taker_buy_base": 2301540.0, "taker_buy_quote": 7298.942143 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.003184, "high": 0.003193, "low": 0.003156, "close": 0.003164, "volume": 3602093.0, "close_time": 1763855999999, "quote_volume": 11436.027252, "trades": 1092, "taker_buy_base": 966219.0, "taker_buy_quote": 3064.196996 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.003166, "high": 0.003184, "low": 0.003153, "close": 0.003169, "volume": 2734737.0, "close_time": 1763859599999, "quote_volume": 8666.848539, "trades": 364, "taker_buy_base": 1495301.0, "taker_buy_quote": 4739.141355 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.00317, "high": 0.003198, "low": 0.003168, "close": 0.003185, "volume": 2035060.0, "close_time": 1763863199999, "quote_volume": 6489.81041, "trades": 427, "taker_buy_base": 1085450.0, "taker_buy_quote": 3463.179138 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.003186, "high": 0.003194, "low": 0.003135, "close": 0.003165, "volume": 7707459.0, "close_time": 1763866799999, "quote_volume": 24395.256717, "trades": 929, "taker_buy_base": 3014111.0, "taker_buy_quote": 9540.959528 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.003167, "high": 0.003172, "low": 0.003139, "close": 0.003148, "volume": 5706672.0, "close_time": 1763870399999, "quote_volume": 17977.093218, "trades": 1081, "taker_buy_base": 1142392.0, "taker_buy_quote": 3595.518979 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.003148, "high": 0.003162, "low": 0.003141, "close": 0.003155, "volume": 3274827.0, "close_time": 1763873999999, "quote_volume": 10316.158792, "trades": 489, "taker_buy_base": 1545336.0, "taker_buy_quote": 4866.430595 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.003156, "high": 0.003171, "low": 0.003155, "close": 0.00317, "volume": 828311.0, "close_time": 1763877599999, "quote_volume": 2618.704047, "trades": 175, "taker_buy_base": 272054.0, "taker_buy_quote": 860.414299 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.003169, "high": 0.003176, "low": 0.00315, "close": 0.003154, "volume": 2213402.0, "close_time": 1763881199999, "quote_volume": 6991.725944, "trades": 296, "taker_buy_base": 1158425.0, "taker_buy_quote": 3660.611767 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.003153, "high": 0.003178, "low": 0.003149, "close": 0.003175, "volume": 6305447.0, "close_time": 1763884799999, "quote_volume": 19908.938323, "trades": 806, "taker_buy_base": 4056498.0, "taker_buy_quote": 12803.526496 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.003174, "high": 0.00319, "low": 0.003167, "close": 0.003176, "volume": 3442662.0, "close_time": 1763888399999, "quote_volume": 10943.450446, "trades": 457, "taker_buy_base": 1434623.0, "taker_buy_quote": 4560.109931 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.003177, "high": 0.003184, "low": 0.003131, "close": 0.003148, "volume": 6166708.0, "close_time": 1763891999999, "quote_volume": 19460.56538, "trades": 625, "taker_buy_base": 2081402.0, "taker_buy_quote": 6575.146788 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.003148, "high": 0.003158, "low": 0.003139, "close": 0.003156, "volume": 6993379.0, "close_time": 1763895599999, "quote_volume": 22012.265437, "trades": 897, "taker_buy_base": 1848201.0, "taker_buy_quote": 5820.481837 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.003155, "high": 0.003167, "low": 0.003147, "close": 0.003165, "volume": 3271121.0, "close_time": 1763899199999, "quote_volume": 10324.158778, "trades": 664, "taker_buy_base": 1028864.0, "taker_buy_quote": 3249.199371 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.003165, "high": 0.003177, "low": 0.003, "close": 0.003157, "volume": 25575720.0, "close_time": 1763902799999, "quote_volume": 80395.230807, "trades": 1681, "taker_buy_base": 4637070.0, "taker_buy_quote": 14626.264089 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.003158, "high": 0.003158, "low": 0.0031, "close": 0.003143, "volume": 24830414.0, "close_time": 1763906399999, "quote_volume": 78028.338721, "trades": 1486, "taker_buy_base": 2576603.0, "taker_buy_quote": 8109.296468 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.003143, "high": 0.003163, "low": 0.003135, "close": 0.003142, "volume": 20020754.0, "close_time": 1763909999999, "quote_volume": 62969.066094, "trades": 1621, "taker_buy_base": 6281128.0, "taker_buy_quote": 19726.684556 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.003142, "high": 0.003165, "low": 0.003142, "close": 0.003146, "volume": 11873837.0, "close_time": 1763913599999, "quote_volume": 37426.876076, "trades": 900, "taker_buy_base": 5879165.0, "taker_buy_quote": 18534.158243 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.003146, "high": 0.003173, "low": 0.003139, "close": 0.003152, "volume": 8995945.0, "close_time": 1763917199999, "quote_volume": 28423.528943, "trades": 724, "taker_buy_base": 4539913.0, "taker_buy_quote": 14344.650658 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.003152, "high": 0.003182, "low": 0.003148, "close": 0.003154, "volume": 9572188.0, "close_time": 1763920799999, "quote_volume": 30280.018538, "trades": 636, "taker_buy_base": 4144208.0, "taker_buy_quote": 13102.964023 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.003154, "high": 0.003162, "low": 0.003149, "close": 0.003151, "volume": 2115367.0, "close_time": 1763924399999, "quote_volume": 6672.585529, "trades": 297, "taker_buy_base": 974974.0, "taker_buy_quote": 3075.648423 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.003152, "high": 0.00317, "low": 0.003152, "close": 0.003155, "volume": 1670494.0, "close_time": 1763927999999, "quote_volume": 5280.17693, "trades": 184, "taker_buy_base": 964028.0, "taker_buy_quote": 3046.210041 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.003155, "high": 0.003164, "low": 0.003153, "close": 0.003161, "volume": 2518681.0, "close_time": 1763931599999, "quote_volume": 7953.409158, "trades": 216, "taker_buy_base": 1081286.0, "taker_buy_quote": 3415.027757 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.003163, "high": 0.00317, "low": 0.003158, "close": 0.003164, "volume": 1206778.0, "close_time": 1763935199999, "quote_volume": 3818.01341, "trades": 251, "taker_buy_base": 420419.0, "taker_buy_quote": 1330.557042 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.003164, "high": 0.003168, "low": 0.003157, "close": 0.003165, "volume": 1499391.0, "close_time": 1763938799999, "quote_volume": 4743.086289, "trades": 173, "taker_buy_base": 616006.0, "taker_buy_quote": 1949.167329 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.003168, "high": 0.003173, "low": 0.003146, "close": 0.003154, "volume": 2534744.0, "close_time": 1763942399999, "quote_volume": 7996.247142, "trades": 194, "taker_buy_base": 1313061.0, "taker_buy_quote": 4142.135391 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00315, "high": 0.003159, "low": 0.003142, "close": 0.003149, "volume": 1556167.0, "close_time": 1763945999999, "quote_volume": 4897.849068, "trades": 200, "taker_buy_base": 707596.0, "taker_buy_quote": 2227.31915 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.003147, "high": 0.003157, "low": 0.003143, "close": 0.003155, "volume": 1112539.0, "close_time": 1763949599999, "quote_volume": 3504.28371, "trades": 125, "taker_buy_base": 627441.0, "taker_buy_quote": 1976.183887 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.003156, "high": 0.003184, "low": 0.003155, "close": 0.003168, "volume": 3472034.0, "close_time": 1763953199999, "quote_volume": 11015.11935, "trades": 468, "taker_buy_base": 2176009.0, "taker_buy_quote": 6901.973532 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.003168, "high": 0.003181, "low": 0.003163, "close": 0.003166, "volume": 3380301.0, "close_time": 1763956799999, "quote_volume": 10731.586193, "trades": 302, "taker_buy_base": 1339969.0, "taker_buy_quote": 4249.563586 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.003165, "high": 0.003173, "low": 0.003143, "close": 0.003151, "volume": 2471517.0, "close_time": 1763960399999, "quote_volume": 7802.420005, "trades": 368, "taker_buy_base": 996425.0, "taker_buy_quote": 3145.975868 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.00315, "high": 0.003174, "low": 0.00315, "close": 0.00317, "volume": 2376214.0, "close_time": 1763963999999, "quote_volume": 7523.970272, "trades": 292, "taker_buy_base": 1686812.0, "taker_buy_quote": 5341.347065 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.003169, "high": 0.003175, "low": 0.003154, "close": 0.003173, "volume": 1599734.0, "close_time": 1763967599999, "quote_volume": 5066.408556, "trades": 229, "taker_buy_base": 772462.0, "taker_buy_quote": 2446.223619 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.003171, "high": 0.003179, "low": 0.003166, "close": 0.003176, "volume": 1640644.0, "close_time": 1763971199999, "quote_volume": 5203.629125, "trades": 132, "taker_buy_base": 1297117.0, "taker_buy_quote": 4114.826385 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.003172, "high": 0.003175, "low": 0.003167, "close": 0.003174, "volume": 482524.0, "close_time": 1763974799999, "quote_volume": 1529.744417, "trades": 44, "taker_buy_base": 285712.0, "taker_buy_quote": 905.692353 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.003172, "high": 0.003172, "low": 0.003148, "close": 0.003151, "volume": 1091034.0, "close_time": 1763978399999, "quote_volume": 3442.610445, "trades": 127, "taker_buy_base": 377431.0, "taker_buy_quote": 1191.415732 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.003152, "high": 0.003164, "low": 0.003148, "close": 0.003161, "volume": 915357.0, "close_time": 1763981999999, "quote_volume": 2891.208501, "trades": 48, "taker_buy_base": 431604.0, "taker_buy_quote": 1362.875401 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.003162, "high": 0.003172, "low": 0.003158, "close": 0.00317, "volume": 950701.0, "close_time": 1763985599999, "quote_volume": 3010.875772, "trades": 81, "taker_buy_base": 583636.0, "taker_buy_quote": 1848.418327 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00317, "high": 0.00317, "low": 0.003158, "close": 0.003162, "volume": 1367815.0, "close_time": 1763989199999, "quote_volume": 4327.797159, "trades": 139, "taker_buy_base": 518458.0, "taker_buy_quote": 1640.345395 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.003164, "high": 0.003174, "low": 0.003157, "close": 0.003166, "volume": 2513467.0, "close_time": 1763992799999, "quote_volume": 7959.411967, "trades": 187, "taker_buy_base": 1370112.0, "taker_buy_quote": 4341.150173 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.003165, "high": 0.003183, "low": 0.003151, "close": 0.003168, "volume": 2498458.0, "close_time": 1763996399999, "quote_volume": 7909.699366, "trades": 230, "taker_buy_base": 1401686.0, "taker_buy_quote": 4440.745366 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.003176, "high": 0.003185, "low": 0.003169, "close": 0.003183, "volume": 5020694.0, "close_time": 1763999999999, "quote_volume": 15963.793182, "trades": 253, "taker_buy_base": 3821168.0, "taker_buy_quote": 12151.648411 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.003183, "high": 0.003191, "low": 0.003178, "close": 0.003185, "volume": 11366340.0, "close_time": 1764003599999, "quote_volume": 36188.102982, "trades": 796, "taker_buy_base": 4777639.0, "taker_buy_quote": 15219.604705 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.003184, "high": 0.003217, "low": 0.003182, "close": 0.003215, "volume": 8971454.0, "close_time": 1764007199999, "quote_volume": 28716.922574, "trades": 1322, "taker_buy_base": 8327332.0, "taker_buy_quote": 26657.691254 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.003213, "high": 0.00323, "low": 0.003211, "close": 0.00323, "volume": 3382018.0, "close_time": 1764010799999, "quote_volume": 10888.02346, "trades": 805, "taker_buy_base": 3041149.0, "taker_buy_quote": 9791.13489 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.003229, "high": 0.003233, "low": 0.003199, "close": 0.00321, "volume": 11867681.0, "close_time": 1764014399999, "quote_volume": 38182.722582, "trades": 2535, "taker_buy_base": 7431991.0, "taker_buy_quote": 23915.557498 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.003211, "high": 0.003248, "low": 0.003202, "close": 0.003232, "volume": 44385367.0, "close_time": 1764017999999, "quote_volume": 143140.512609, "trades": 5005, "taker_buy_base": 25719349.0, "taker_buy_quote": 82914.5462 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.00323, "high": 0.00325, "low": 0.003218, "close": 0.003226, "volume": 16047536.0, "close_time": 1764021599999, "quote_volume": 51876.09034, "trades": 2193, "taker_buy_base": 9373923.0, "taker_buy_quote": 30321.121779 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.003226, "high": 0.00324, "low": 0.003215, "close": 0.003223, "volume": 9400804.0, "close_time": 1764025199999, "quote_volume": 30337.899662, "trades": 2511, "taker_buy_base": 7637790.0, "taker_buy_quote": 24652.735739 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.003223, "high": 0.003226, "low": 0.003203, "close": 0.003206, "volume": 3953258.0, "close_time": 1764028799999, "quote_volume": 12712.277496, "trades": 779, "taker_buy_base": 2849468.0, "taker_buy_quote": 9165.376624 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.003205, "high": 0.003219, "low": 0.003205, "close": 0.003214, "volume": 1742749.0, "close_time": 1764032399999, "quote_volume": 5600.96104, "trades": 84, "taker_buy_base": 186630.0, "taker_buy_quote": 599.980107 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.003216, "high": 0.003224, "low": 0.00321, "close": 0.00321, "volume": 646388.0, "close_time": 1764035999999, "quote_volume": 2080.405603, "trades": 57, "taker_buy_base": 377931.0, "taker_buy_quote": 1216.587166 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.003208, "high": 0.003208, "low": 0.003182, "close": 0.003195, "volume": 2004191.0, "close_time": 1764039599999, "quote_volume": 6395.691582, "trades": 229, "taker_buy_base": 679198.0, "taker_buy_quote": 2164.933212 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.003195, "high": 0.003195, "low": 0.003186, "close": 0.00319, "volume": 426611.0, "close_time": 1764043199999, "quote_volume": 1360.582632, "trades": 78, "taker_buy_base": 314136.0, "taker_buy_quote": 1001.624967 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.003194, "high": 0.003201, "low": 0.00318, "close": 0.0032, "volume": 2342232.0, "close_time": 1764046799999, "quote_volume": 7466.337217, "trades": 277, "taker_buy_base": 1063511.0, "taker_buy_quote": 3389.417852 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.003196, "high": 0.003202, "low": 0.003188, "close": 0.003198, "volume": 660763.0, "close_time": 1764050399999, "quote_volume": 2110.153799, "trades": 63, "taker_buy_base": 64097.0, "taker_buy_quote": 204.943684 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.003186, "high": 0.003189, "low": 0.003169, "close": 0.003183, "volume": 2345233.0, "close_time": 1764053999999, "quote_volume": 7454.739361, "trades": 239, "taker_buy_base": 132296.0, "taker_buy_quote": 421.164055 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.003187, "high": 0.003193, "low": 0.003178, "close": 0.003179, "volume": 1232392.0, "close_time": 1764057599999, "quote_volume": 3926.500947, "trades": 110, "taker_buy_base": 566699.0, "taker_buy_quote": 1805.693945 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.003183, "high": 0.003185, "low": 0.003166, "close": 0.003169, "volume": 1307210.0, "close_time": 1764061199999, "quote_volume": 4152.35493, "trades": 258, "taker_buy_base": 844435.0, "taker_buy_quote": 2683.287857 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.00317, "high": 0.003188, "low": 0.003164, "close": 0.003187, "volume": 4222770.0, "close_time": 1764064799999, "quote_volume": 13410.26808, "trades": 1379, "taker_buy_base": 3813567.0, "taker_buy_quote": 12112.996934 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.003187, "high": 0.0032, "low": 0.003178, "close": 0.003194, "volume": 3766535.0, "close_time": 1764068399999, "quote_volume": 12010.733329, "trades": 1561, "taker_buy_base": 3507653.0, "taker_buy_quote": 11185.406491 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.003194, "high": 0.003199, "low": 0.00318, "close": 0.003181, "volume": 1970142.0, "close_time": 1764071999999, "quote_volume": 6286.896181, "trades": 583, "taker_buy_base": 1391746.0, "taker_buy_quote": 4442.723007 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.003175, "high": 0.003209, "low": 0.003169, "close": 0.003202, "volume": 4621501.0, "close_time": 1764075599999, "quote_volume": 14780.183703, "trades": 965, "taker_buy_base": 3235241.0, "taker_buy_quote": 10349.023398 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.003199, "high": 0.003212, "low": 0.003187, "close": 0.003189, "volume": 6379579.0, "close_time": 1764079199999, "quote_volume": 20417.01832, "trades": 1048, "taker_buy_base": 2736036.0, "taker_buy_quote": 8763.058268 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.003191, "high": 0.003199, "low": 0.003163, "close": 0.003181, "volume": 3197551.0, "close_time": 1764082799999, "quote_volume": 10175.397091, "trades": 363, "taker_buy_base": 1245473.0, "taker_buy_quote": 3964.80896 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.003185, "high": 0.003209, "low": 0.003169, "close": 0.003183, "volume": 11792655.0, "close_time": 1764086399999, "quote_volume": 37616.808263, "trades": 1100, "taker_buy_base": 4855834.0, "taker_buy_quote": 15485.307759 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.003183, "high": 0.003213, "low": 0.003173, "close": 0.003185, "volume": 10737940.0, "close_time": 1764089999999, "quote_volume": 34258.455857, "trades": 2481, "taker_buy_base": 8143008.0, "taker_buy_quote": 25978.615983 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.003185, "high": 0.003202, "low": 0.003169, "close": 0.003179, "volume": 15620044.0, "close_time": 1764093599999, "quote_volume": 49743.251319, "trades": 2450, "taker_buy_base": 6713288.0, "taker_buy_quote": 21398.954475 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.003181, "high": 0.003192, "low": 0.003177, "close": 0.003181, "volume": 5346501.0, "close_time": 1764097199999, "quote_volume": 17023.746704, "trades": 1638, "taker_buy_base": 4626598.0, "taker_buy_quote": 14732.810455 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.003181, "high": 0.003184, "low": 0.003168, "close": 0.003184, "volume": 5069809.0, "close_time": 1764100799999, "quote_volume": 16093.458161, "trades": 1152, "taker_buy_base": 3636038.0, "taker_buy_quote": 11545.841183 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.003183, "high": 0.003241, "low": 0.003162, "close": 0.003188, "volume": 189434591.0, "close_time": 1764104399999, "quote_volume": 605300.467397, "trades": 10670, "taker_buy_base": 97573757.0, "taker_buy_quote": 310734.389726 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.003186, "high": 0.00319, "low": 0.003172, "close": 0.003174, "volume": 1036415.0, "close_time": 1764107999999, "quote_volume": 3295.849289, "trades": 242, "taker_buy_base": 135024.0, "taker_buy_quote": 429.963337 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.003173, "high": 0.00319, "low": 0.003165, "close": 0.00319, "volume": 1749679.0, "close_time": 1764111599999, "quote_volume": 5550.534323, "trades": 212, "taker_buy_base": 973025.0, "taker_buy_quote": 3088.370476 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.003192, "high": 0.003195, "low": 0.003179, "close": 0.003182, "volume": 6061395.0, "close_time": 1764115199999, "quote_volume": 19302.483196, "trades": 365, "taker_buy_base": 2578589.0, "taker_buy_quote": 8213.172902 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.003183, "high": 0.003186, "low": 0.003179, "close": 0.003182, "volume": 949896.0, "close_time": 1764118799999, "quote_volume": 3022.602265, "trades": 105, "taker_buy_base": 272796.0, "taker_buy_quote": 868.243637 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.003182, "high": 0.00319, "low": 0.003173, "close": 0.003187, "volume": 889293.0, "close_time": 1764122399999, "quote_volume": 2828.39824, "trades": 113, "taker_buy_base": 237786.0, "taker_buy_quote": 757.270684 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.003188, "high": 0.003191, "low": 0.00317, "close": 0.003174, "volume": 2916037.0, "close_time": 1764125999999, "quote_volume": 9261.039453, "trades": 380, "taker_buy_base": 816415.0, "taker_buy_quote": 2591.808584 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.003174, "high": 0.00318, "low": 0.003162, "close": 0.003164, "volume": 3501984.0, "close_time": 1764129599999, "quote_volume": 11100.91792, "trades": 450, "taker_buy_base": 1332000.0, "taker_buy_quote": 4223.114359 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.003165, "high": 0.003175, "low": 0.003156, "close": 0.003168, "volume": 4592286.0, "close_time": 1764133199999, "quote_volume": 14523.545717, "trades": 407, "taker_buy_base": 2186624.0, "taker_buy_quote": 6913.302843 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.003167, "high": 0.003173, "low": 0.00316, "close": 0.003172, "volume": 2037913.0, "close_time": 1764136799999, "quote_volume": 6445.026695, "trades": 137, "taker_buy_base": 1111680.0, "taker_buy_quote": 3514.564419 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.00317, "high": 0.003172, "low": 0.003142, "close": 0.00317, "volume": 5747356.0, "close_time": 1764140399999, "quote_volume": 18150.101575, "trades": 564, "taker_buy_base": 2063930.0, "taker_buy_quote": 6520.463456 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.003172, "high": 0.003172, "low": 0.003161, "close": 0.003166, "volume": 10285904.0, "close_time": 1764143999999, "quote_volume": 32558.67962, "trades": 2270, "taker_buy_base": 751294.0, "taker_buy_quote": 2378.328359 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.00317, "high": 0.00317, "low": 0.003152, "close": 0.003152, "volume": 4456498.0, "close_time": 1764147599999, "quote_volume": 14088.482857, "trades": 349, "taker_buy_base": 2164973.0, "taker_buy_quote": 6840.714358 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.003153, "high": 0.003162, "low": 0.003151, "close": 0.003162, "volume": 1544943.0, "close_time": 1764151199999, "quote_volume": 4877.237185, "trades": 104, "taker_buy_base": 1094680.0, "taker_buy_quote": 3456.415334 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.003159, "high": 0.003164, "low": 0.003153, "close": 0.003156, "volume": 3322201.0, "close_time": 1764154799999, "quote_volume": 10487.282503, "trades": 219, "taker_buy_base": 901690.0, "taker_buy_quote": 2846.155957 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.003156, "high": 0.00316, "low": 0.003152, "close": 0.003154, "volume": 2026006.0, "close_time": 1764158399999, "quote_volume": 6393.84374, "trades": 334, "taker_buy_base": 547341.0, "taker_buy_quote": 1727.82248 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.003153, "high": 0.003157, "low": 0.003144, "close": 0.003157, "volume": 3551172.0, "close_time": 1764161999999, "quote_volume": 11185.997742, "trades": 422, "taker_buy_base": 933543.0, "taker_buy_quote": 2942.055725 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.003157, "high": 0.003171, "low": 0.003157, "close": 0.00317, "volume": 1745713.0, "close_time": 1764165599999, "quote_volume": 5525.951222, "trades": 219, "taker_buy_base": 1412225.0, "taker_buy_quote": 4471.43731 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.00317, "high": 0.003175, "low": 0.003154, "close": 0.003154, "volume": 4727269.0, "close_time": 1764169199999, "quote_volume": 14963.476282, "trades": 379, "taker_buy_base": 1023100.0, "taker_buy_quote": 3241.720457 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.003159, "high": 0.003184, "low": 0.003157, "close": 0.003164, "volume": 22586862.0, "close_time": 1764172799999, "quote_volume": 71608.377343, "trades": 913, "taker_buy_base": 11788827.0, "taker_buy_quote": 37382.437419 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.003165, "high": 0.003176, "low": 0.003164, "close": 0.003164, "volume": 3036585.0, "close_time": 1764176399999, "quote_volume": 9620.360228, "trades": 348, "taker_buy_base": 1558784.0, "taker_buy_quote": 4939.297847 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.003168, "high": 0.003182, "low": 0.00316, "close": 0.003176, "volume": 5164692.0, "close_time": 1764179999999, "quote_volume": 16376.884965, "trades": 340, "taker_buy_base": 1655957.0, "taker_buy_quote": 5251.76537 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.003179, "high": 0.003187, "low": 0.003168, "close": 0.003183, "volume": 5943964.0, "close_time": 1764183599999, "quote_volume": 18888.809417, "trades": 333, "taker_buy_base": 2947208.0, "taker_buy_quote": 9368.56001 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.003181, "high": 0.00319, "low": 0.003178, "close": 0.00319, "volume": 6057039.0, "close_time": 1764187199999, "quote_volume": 19286.054161, "trades": 133, "taker_buy_base": 3759127.0, "taker_buy_quote": 11968.482815 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.003189, "high": 0.003212, "low": 0.003189, "close": 0.0032, "volume": 5909170.0, "close_time": 1764190799999, "quote_volume": 18915.976166, "trades": 378, "taker_buy_base": 2989180.0, "taker_buy_quote": 9572.335854 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.003198, "high": 0.003213, "low": 0.003191, "close": 0.003192, "volume": 4801748.0, "close_time": 1764194399999, "quote_volume": 15376.356543, "trades": 432, "taker_buy_base": 3590177.0, "taker_buy_quote": 11499.415511 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.003198, "high": 0.003223, "low": 0.003195, "close": 0.003199, "volume": 11782302.0, "close_time": 1764197999999, "quote_volume": 37824.40125, "trades": 359, "taker_buy_base": 5049267.0, "taker_buy_quote": 16225.898146 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.003201, "high": 0.003218, "low": 0.003199, "close": 0.003206, "volume": 2932341.0, "close_time": 1764201599999, "quote_volume": 9413.219862, "trades": 284, "taker_buy_base": 543274.0, "taker_buy_quote": 1746.307847 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.003206, "high": 0.003218, "low": 0.003188, "close": 0.003209, "volume": 1461411.0, "close_time": 1764205199999, "quote_volume": 4680.425767, "trades": 124, "taker_buy_base": 1079153.0, "taker_buy_quote": 3454.575151 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.003207, "high": 0.003218, "low": 0.003202, "close": 0.003216, "volume": 7145395.0, "close_time": 1764208799999, "quote_volume": 22934.420354, "trades": 374, "taker_buy_base": 1863203.0, "taker_buy_quote": 5982.913826 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.003214, "high": 0.003256, "low": 0.003213, "close": 0.003214, "volume": 21689808.0, "close_time": 1764212399999, "quote_volume": 70209.8179, "trades": 669, "taker_buy_base": 13399658.0, "taker_buy_quote": 43371.527058 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.003217, "high": 0.003242, "low": 0.003215, "close": 0.003235, "volume": 10077231.0, "close_time": 1764215999999, "quote_volume": 32570.164467, "trades": 1136, "taker_buy_base": 4647224.0, "taker_buy_quote": 15019.758134 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.003236, "high": 0.003243, "low": 0.003226, "close": 0.003234, "volume": 12179563.0, "close_time": 1764219599999, "quote_volume": 39389.092473, "trades": 911, "taker_buy_base": 5990970.0, "taker_buy_quote": 19373.155133 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.003232, "high": 0.003238, "low": 0.003217, "close": 0.00322, "volume": 6448077.0, "close_time": 1764223199999, "quote_volume": 20822.766603, "trades": 894, "taker_buy_base": 2310390.0, "taker_buy_quote": 7461.17229 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.00322, "high": 0.003246, "low": 0.003219, "close": 0.003241, "volume": 5189392.0, "close_time": 1764226799999, "quote_volume": 16790.313517, "trades": 615, "taker_buy_base": 2055245.0, "taker_buy_quote": 6648.710418 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.003241, "high": 0.00325, "low": 0.00323, "close": 0.003239, "volume": 7078637.0, "close_time": 1764230399999, "quote_volume": 22938.76398, "trades": 910, "taker_buy_base": 3105161.0, "taker_buy_quote": 10066.527003 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.003238, "high": 0.00324, "low": 0.003211, "close": 0.003219, "volume": 5912831.0, "close_time": 1764233999999, "quote_volume": 19062.038129, "trades": 515, "taker_buy_base": 1851031.0, "taker_buy_quote": 5965.207129 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.003219, "high": 0.003235, "low": 0.003213, "close": 0.003221, "volume": 2261433.0, "close_time": 1764237599999, "quote_volume": 7292.492372, "trades": 491, "taker_buy_base": 1079073.0, "taker_buy_quote": 3478.356601 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.003222, "high": 0.003256, "low": 0.003215, "close": 0.00322, "volume": 10542080.0, "close_time": 1764241199999, "quote_volume": 34079.146326, "trades": 550, "taker_buy_base": 5410604.0, "taker_buy_quote": 17482.568434 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.00322, "high": 0.003222, "low": 0.003207, "close": 0.003212, "volume": 1212691.0, "close_time": 1764244799999, "quote_volume": 3897.575028, "trades": 217, "taker_buy_base": 445680.0, "taker_buy_quote": 1432.454193 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.003208, "high": 0.00321, "low": 0.003183, "close": 0.003185, "volume": 2800951.0, "close_time": 1764248399999, "quote_volume": 8961.549317, "trades": 264, "taker_buy_base": 1491298.0, "taker_buy_quote": 4771.052832 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.003189, "high": 0.003207, "low": 0.003176, "close": 0.0032, "volume": 3575103.0, "close_time": 1764251999999, "quote_volume": 11403.286044, "trades": 375, "taker_buy_base": 1838316.0, "taker_buy_quote": 5865.499491 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.003204, "high": 0.003221, "low": 0.003192, "close": 0.003212, "volume": 3864332.0, "close_time": 1764255599999, "quote_volume": 12376.538464, "trades": 354, "taker_buy_base": 2080548.0, "taker_buy_quote": 6667.394595 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.003215, "high": 0.003218, "low": 0.003202, "close": 0.003216, "volume": 3271792.0, "close_time": 1764259199999, "quote_volume": 10506.931456, "trades": 237, "taker_buy_base": 1334709.0, "taker_buy_quote": 4289.541776 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.003216, "high": 0.003224, "low": 0.003206, "close": 0.003221, "volume": 2894095.0, "close_time": 1764262799999, "quote_volume": 9303.4463, "trades": 200, "taker_buy_base": 676797.0, "taker_buy_quote": 2176.541692 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.003222, "high": 0.003227, "low": 0.003217, "close": 0.003222, "volume": 916757.0, "close_time": 1764266399999, "quote_volume": 2954.793765, "trades": 112, "taker_buy_base": 409254.0, "taker_buy_quote": 1318.836141 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.00323, "high": 0.003235, "low": 0.003217, "close": 0.003226, "volume": 2758845.0, "close_time": 1764269999999, "quote_volume": 8893.497218, "trades": 199, "taker_buy_base": 1584938.0, "taker_buy_quote": 5106.612468 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.003225, "high": 0.003233, "low": 0.003197, "close": 0.003228, "volume": 7190993.0, "close_time": 1764273599999, "quote_volume": 23138.234402, "trades": 712, "taker_buy_base": 2299610.0, "taker_buy_quote": 7408.622313 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.003232, "high": 0.003235, "low": 0.003213, "close": 0.003216, "volume": 2371810.0, "close_time": 1764277199999, "quote_volume": 7644.576838, "trades": 235, "taker_buy_base": 596656.0, "taker_buy_quote": 1921.510368 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.003217, "high": 0.003223, "low": 0.003207, "close": 0.003207, "volume": 423570.0, "close_time": 1764280799999, "quote_volume": 1361.992651, "trades": 122, "taker_buy_base": 108575.0, "taker_buy_quote": 349.4987 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.003204, "high": 0.00321, "low": 0.003187, "close": 0.003189, "volume": 2177768.0, "close_time": 1764284399999, "quote_volume": 6958.513492, "trades": 188, "taker_buy_base": 770877.0, "taker_buy_quote": 2463.359371 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.003189, "high": 0.003198, "low": 0.003175, "close": 0.003196, "volume": 1725488.0, "close_time": 1764287999999, "quote_volume": 5495.301943, "trades": 226, "taker_buy_base": 796640.0, "taker_buy_quote": 2536.845076 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.003198, "high": 0.003202, "low": 0.003178, "close": 0.003178, "volume": 1592322.0, "close_time": 1764291599999, "quote_volume": 5076.110212, "trades": 129, "taker_buy_base": 591544.0, "taker_buy_quote": 1888.107175 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.003173, "high": 0.003175, "low": 0.00316, "close": 0.003164, "volume": 1176065.0, "close_time": 1764295199999, "quote_volume": 3724.818286, "trades": 104, "taker_buy_base": 696100.0, "taker_buy_quote": 2205.242912 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.003164, "high": 0.003195, "low": 0.00316, "close": 0.003172, "volume": 11041392.0, "close_time": 1764298799999, "quote_volume": 35053.844805, "trades": 609, "taker_buy_base": 5360886.0, "taker_buy_quote": 17014.885339 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.003174, "high": 0.003174, "low": 0.003166, "close": 0.003174, "volume": 409181.0, "close_time": 1764302399999, "quote_volume": 1297.5604, "trades": 43, "taker_buy_base": 230130.0, "taker_buy_quote": 729.813278 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.003169, "high": 0.00318, "low": 0.003166, "close": 0.003168, "volume": 1769378.0, "close_time": 1764305999999, "quote_volume": 5612.791719, "trades": 62, "taker_buy_base": 919318.0, "taker_buy_quote": 2919.388104 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.003168, "high": 0.00318, "low": 0.003166, "close": 0.003176, "volume": 1056011.0, "close_time": 1764309599999, "quote_volume": 3349.780521, "trades": 82, "taker_buy_base": 784900.0, "taker_buy_quote": 2489.881192 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.003176, "high": 0.003188, "low": 0.003171, "close": 0.003183, "volume": 3189152.0, "close_time": 1764313199999, "quote_volume": 10142.838444, "trades": 184, "taker_buy_base": 1543819.0, "taker_buy_quote": 4912.323405 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.003181, "high": 0.003191, "low": 0.003177, "close": 0.003177, "volume": 347145.0, "close_time": 1764316799999, "quote_volume": 1105.561615, "trades": 28, "taker_buy_base": 215123.0, "taker_buy_quote": 685.463659 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.003179, "high": 0.003211, "low": 0.003177, "close": 0.003201, "volume": 6780039.0, "close_time": 1764320399999, "quote_volume": 21692.358953, "trades": 768, "taker_buy_base": 2822019.0, "taker_buy_quote": 9023.093112 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.003206, "high": 0.003216, "low": 0.003201, "close": 0.003203, "volume": 1301573.0, "close_time": 1764323999999, "quote_volume": 4174.29076, "trades": 116, "taker_buy_base": 622403.0, "taker_buy_quote": 1996.963954 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.003205, "high": 0.003211, "low": 0.0032, "close": 0.003202, "volume": 1471359.0, "close_time": 1764327599999, "quote_volume": 4716.938138, "trades": 133, "taker_buy_base": 577152.0, "taker_buy_quote": 1850.121077 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.003199, "high": 0.003199, "low": 0.003171, "close": 0.003197, "volume": 2181156.0, "close_time": 1764331199999, "quote_volume": 6945.069978, "trades": 371, "taker_buy_base": 685790.0, "taker_buy_quote": 2184.116905 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003197, "high": 0.0032, "low": 0.003179, "close": 0.003183, "volume": 8053417.0, "close_time": 1764334799999, "quote_volume": 25685.414596, "trades": 734, "taker_buy_base": 4484639.0, "taker_buy_quote": 14296.922616 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.003184, "high": 0.003201, "low": 0.003173, "close": 0.003186, "volume": 3790777.0, "close_time": 1764338399999, "quote_volume": 12079.373165, "trades": 279, "taker_buy_base": 1608505.0, "taker_buy_quote": 5126.531542 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.003187, "high": 0.003189, "low": 0.003178, "close": 0.003179, "volume": 2218128.0, "close_time": 1764341999999, "quote_volume": 7061.508043, "trades": 231, "taker_buy_base": 1005641.0, "taker_buy_quote": 3202.413789 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.003187, "high": 0.003199, "low": 0.00317, "close": 0.00317, "volume": 9485625.0, "close_time": 1764345599999, "quote_volume": 30221.387402, "trades": 796, "taker_buy_base": 4870507.0, "taker_buy_quote": 15534.263158 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003175, "high": 0.003177, "low": 0.003156, "close": 0.003162, "volume": 6791941.0, "close_time": 1764349199999, "quote_volume": 21504.121498, "trades": 834, "taker_buy_base": 1527650.0, "taker_buy_quote": 4834.5432 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.003159, "high": 0.003164, "low": 0.00315, "close": 0.003152, "volume": 5619330.0, "close_time": 1764352799999, "quote_volume": 17731.881724, "trades": 188, "taker_buy_base": 1192845.0, "taker_buy_quote": 3766.629959 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.00315, "high": 0.003154, "low": 0.003118, "close": 0.003128, "volume": 26525983.0, "close_time": 1764356399999, "quote_volume": 82927.730199, "trades": 827, "taker_buy_base": 15104186.0, "taker_buy_quote": 47199.760373 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.003127, "high": 0.003148, "low": 0.003123, "close": 0.003145, "volume": 2126495.0, "close_time": 1764359999999, "quote_volume": 6663.789509, "trades": 231, "taker_buy_base": 1131076.0, "taker_buy_quote": 3547.81246 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.003143, "high": 0.003144, "low": 0.003132, "close": 0.003136, "volume": 2047189.0, "close_time": 1764363599999, "quote_volume": 6419.676984, "trades": 130, "taker_buy_base": 420223.0, "taker_buy_quote": 1317.841194 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.003136, "high": 0.003139, "low": 0.003124, "close": 0.003131, "volume": 1519488.0, "close_time": 1764367199999, "quote_volume": 4757.23794, "trades": 202, "taker_buy_base": 367631.0, "taker_buy_quote": 1151.932926 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.00313, "high": 0.003132, "low": 0.003121, "close": 0.003132, "volume": 2019932.0, "close_time": 1764370799999, "quote_volume": 6314.372554, "trades": 158, "taker_buy_base": 361681.0, "taker_buy_quote": 1130.656794 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.003135, "high": 0.003135, "low": 0.003119, "close": 0.003127, "volume": 1753425.0, "close_time": 1764374399999, "quote_volume": 5480.298517, "trades": 144, "taker_buy_base": 812222.0, "taker_buy_quote": 2540.49758 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.003124, "high": 0.003136, "low": 0.003119, "close": 0.003131, "volume": 1414723.0, "close_time": 1764377999999, "quote_volume": 4422.966562, "trades": 274, "taker_buy_base": 397111.0, "taker_buy_quote": 1241.774397 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.003137, "high": 0.003139, "low": 0.00313, "close": 0.003139, "volume": 785906.0, "close_time": 1764381599999, "quote_volume": 2464.164837, "trades": 91, "taker_buy_base": 448957.0, "taker_buy_quote": 1407.791664 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.003138, "high": 0.003143, "low": 0.003129, "close": 0.003135, "volume": 928194.0, "close_time": 1764385199999, "quote_volume": 2910.802963, "trades": 74, "taker_buy_base": 417532.0, "taker_buy_quote": 1309.914414 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.003135, "high": 0.003138, "low": 0.003131, "close": 0.003136, "volume": 356443.0, "close_time": 1764388799999, "quote_volume": 1117.421945, "trades": 60, "taker_buy_base": 178124.0, "taker_buy_quote": 558.506433 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.003133, "high": 0.003152, "low": 0.003127, "close": 0.00315, "volume": 1443510.0, "close_time": 1764392399999, "quote_volume": 4531.981901, "trades": 189, "taker_buy_base": 1113881.0, "taker_buy_quote": 3497.748203 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.003148, "high": 0.003152, "low": 0.003143, "close": 0.003148, "volume": 1696969.0, "close_time": 1764395999999, "quote_volume": 5340.592286, "trades": 328, "taker_buy_base": 1128084.0, "taker_buy_quote": 3550.630531 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.003146, "high": 0.00316, "low": 0.003128, "close": 0.003141, "volume": 3683605.0, "close_time": 1764399599999, "quote_volume": 11567.179391, "trades": 512, "taker_buy_base": 2003984.0, "taker_buy_quote": 6294.761635 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.003141, "high": 0.003143, "low": 0.003132, "close": 0.003132, "volume": 1226897.0, "close_time": 1764403199999, "quote_volume": 3849.621591, "trades": 201, "taker_buy_base": 666648.0, "taker_buy_quote": 2092.419797 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00313, "high": 0.00313, "low": 0.003113, "close": 0.003118, "volume": 968483.0, "close_time": 1764406799999, "quote_volume": 3023.577837, "trades": 69, "taker_buy_base": 406600.0, "taker_buy_quote": 1268.932112 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.003118, "high": 0.003126, "low": 0.003117, "close": 0.003126, "volume": 734575.0, "close_time": 1764410399999, "quote_volume": 2294.063691, "trades": 85, "taker_buy_base": 593168.0, "taker_buy_quote": 1852.494035 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.003124, "high": 0.003127, "low": 0.003115, "close": 0.003117, "volume": 2202444.0, "close_time": 1764413999999, "quote_volume": 6874.345903, "trades": 189, "taker_buy_base": 584747.0, "taker_buy_quote": 1827.530315 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.003115, "high": 0.003137, "low": 0.003113, "close": 0.003123, "volume": 3776195.0, "close_time": 1764417599999, "quote_volume": 11799.36791, "trades": 215, "taker_buy_base": 2448813.0, "taker_buy_quote": 7654.050455 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.003123, "high": 0.003126, "low": 0.003114, "close": 0.003115, "volume": 1066157.0, "close_time": 1764421199999, "quote_volume": 3322.044791, "trades": 91, "taker_buy_base": 63693.0, "taker_buy_quote": 198.608641 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.003116, "high": 0.00313, "low": 0.003115, "close": 0.003125, "volume": 1885866.0, "close_time": 1764424799999, "quote_volume": 5893.418881, "trades": 194, "taker_buy_base": 937078.0, "taker_buy_quote": 2928.959232 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.003124, "high": 0.00317, "low": 0.003089, "close": 0.003133, "volume": 21443998.0, "close_time": 1764428399999, "quote_volume": 67139.402283, "trades": 1568, "taker_buy_base": 10589556.0, "taker_buy_quote": 33247.743382 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.003137, "high": 0.003174, "low": 0.003129, "close": 0.003163, "volume": 34822841.0, "close_time": 1764431999999, "quote_volume": 109920.586976, "trades": 2533, "taker_buy_base": 15976991.0, "taker_buy_quote": 50483.618701 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.003158, "high": 0.003163, "low": 0.003121, "close": 0.003135, "volume": 30450692.0, "close_time": 1764435599999, "quote_volume": 95622.900672, "trades": 1781, "taker_buy_base": 18393201.0, "taker_buy_quote": 57761.385409 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.003133, "high": 0.003144, "low": 0.003115, "close": 0.003137, "volume": 12534102.0, "close_time": 1764439199999, "quote_volume": 39261.930508, "trades": 1048, "taker_buy_base": 4821821.0, "taker_buy_quote": 15097.893329 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.003137, "high": 0.003148, "low": 0.003127, "close": 0.003143, "volume": 4974065.0, "close_time": 1764442799999, "quote_volume": 15609.076247, "trades": 696, "taker_buy_base": 2543910.0, "taker_buy_quote": 7982.479809 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.003141, "high": 0.003147, "low": 0.003136, "close": 0.003138, "volume": 1549394.0, "close_time": 1764446399999, "quote_volume": 4867.840508, "trades": 283, "taker_buy_base": 889291.0, "taker_buy_quote": 2793.786717 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.003137, "high": 0.003142, "low": 0.003131, "close": 0.003134, "volume": 3733924.0, "close_time": 1764449999999, "quote_volume": 11707.079417, "trades": 492, "taker_buy_base": 2089932.0, "taker_buy_quote": 6552.722512 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.003134, "high": 0.003138, "low": 0.003125, "close": 0.003125, "volume": 3436581.0, "close_time": 1764453599999, "quote_volume": 10758.873211, "trades": 416, "taker_buy_base": 2426485.0, "taker_buy_quote": 7596.119785 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.003127, "high": 0.003128, "low": 0.003122, "close": 0.003122, "volume": 505256.0, "close_time": 1764457199999, "quote_volume": 1578.501631, "trades": 68, "taker_buy_base": 132056.0, "taker_buy_quote": 412.705071 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.003118, "high": 0.003129, "low": 0.003118, "close": 0.003123, "volume": 2277661.0, "close_time": 1764460799999, "quote_volume": 7118.456407, "trades": 215, "taker_buy_base": 617874.0, "taker_buy_quote": 1930.884884 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.003123, "high": 0.003129, "low": 0.00312, "close": 0.003125, "volume": 1630532.0, "close_time": 1764464399999, "quote_volume": 5096.563804, "trades": 165, "taker_buy_base": 650546.0, "taker_buy_quote": 2033.672198 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.003125, "high": 0.003135, "low": 0.003124, "close": 0.003126, "volume": 3267809.0, "close_time": 1764467999999, "quote_volume": 10230.237039, "trades": 308, "taker_buy_base": 1839636.0, "taker_buy_quote": 5759.59643 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.003126, "high": 0.003131, "low": 0.003125, "close": 0.003125, "volume": 466581.0, "close_time": 1764471599999, "quote_volume": 1459.150793, "trades": 72, "taker_buy_base": 149848.0, "taker_buy_quote": 468.812479 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.003124, "high": 0.003136, "low": 0.003112, "close": 0.003135, "volume": 3058870.0, "close_time": 1764475199999, "quote_volume": 9553.441385, "trades": 267, "taker_buy_base": 1337861.0, "taker_buy_quote": 4184.112923 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.003135, "high": 0.003142, "low": 0.003129, "close": 0.003142, "volume": 3716038.0, "close_time": 1764478799999, "quote_volume": 11655.299972, "trades": 448, "taker_buy_base": 2536715.0, "taker_buy_quote": 7959.563791 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.003142, "high": 0.003154, "low": 0.003118, "close": 0.003133, "volume": 20942889.0, "close_time": 1764482399999, "quote_volume": 65768.740024, "trades": 4216, "taker_buy_base": 16799412.0, "taker_buy_quote": 52790.745614 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.003133, "high": 0.003148, "low": 0.003129, "close": 0.003142, "volume": 1155638.0, "close_time": 1764485999999, "quote_volume": 3627.338544, "trades": 167, "taker_buy_base": 595263.0, "taker_buy_quote": 1868.283343 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.003139, "high": 0.00315, "low": 0.003139, "close": 0.003144, "volume": 2234903.0, "close_time": 1764489599999, "quote_volume": 7025.329152, "trades": 129, "taker_buy_base": 381457.0, "taker_buy_quote": 1199.513614 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.003144, "high": 0.00316, "low": 0.003143, "close": 0.003147, "volume": 3871603.0, "close_time": 1764493199999, "quote_volume": 12200.472177, "trades": 306, "taker_buy_base": 1953779.0, "taker_buy_quote": 6159.322383 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.003147, "high": 0.003151, "low": 0.003137, "close": 0.003142, "volume": 2017436.0, "close_time": 1764496799999, "quote_volume": 6347.207272, "trades": 152, "taker_buy_base": 1152544.0, "taker_buy_quote": 3626.451947 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.003142, "high": 0.003144, "low": 0.003127, "close": 0.003127, "volume": 1120760.0, "close_time": 1764500399999, "quote_volume": 3511.473524, "trades": 257, "taker_buy_base": 584869.0, "taker_buy_quote": 1833.619591 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.003128, "high": 0.003131, "low": 0.003121, "close": 0.003127, "volume": 1274108.0, "close_time": 1764503999999, "quote_volume": 3983.054513, "trades": 165, "taker_buy_base": 536262.0, "taker_buy_quote": 1677.344966 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.003124, "high": 0.003138, "low": 0.003121, "close": 0.003135, "volume": 1025536.0, "close_time": 1764507599999, "quote_volume": 3210.002415, "trades": 78, "taker_buy_base": 492947.0, "taker_buy_quote": 1543.017984 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.003134, "high": 0.003146, "low": 0.003134, "close": 0.003139, "volume": 1125881.0, "close_time": 1764511199999, "quote_volume": 3536.655614, "trades": 105, "taker_buy_base": 624259.0, "taker_buy_quote": 1960.990043 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.003137, "high": 0.003137, "low": 0.003126, "close": 0.003133, "volume": 1132420.0, "close_time": 1764514799999, "quote_volume": 3546.007786, "trades": 103, "taker_buy_base": 542239.0, "taker_buy_quote": 1697.785851 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.003133, "high": 0.003353, "low": 0.003124, "close": 0.003259, "volume": 117432483.0, "close_time": 1764518399999, "quote_volume": 381541.736377, "trades": 3925, "taker_buy_base": 63548314.0, "taker_buy_quote": 206885.360854 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003259, "high": 0.0034, "low": 0.003237, "close": 0.003265, "volume": 86395443.0, "close_time": 1764521999999, "quote_volume": 288053.86563, "trades": 3442, "taker_buy_base": 45259494.0, "taker_buy_quote": 150907.135068 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.003267, "high": 0.003383, "low": 0.003236, "close": 0.003312, "volume": 30491074.0, "close_time": 1764525599999, "quote_volume": 100370.077606, "trades": 1723, "taker_buy_base": 16661404.0, "taker_buy_quote": 54833.61727 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.003312, "high": 0.003315, "low": 0.002314, "close": 0.002531, "volume": 928803279.0, "close_time": 1764529199999, "quote_volume": 2457243.118816, "trades": 57517, "taker_buy_base": 452119679.0, "taker_buy_quote": 1188458.519417 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.00253, "high": 0.002589, "low": 0.002452, "close": 0.002484, "volume": 189665701.0, "close_time": 1764532799999, "quote_volume": 477117.219745, "trades": 8540, "taker_buy_base": 90310600.0, "taker_buy_quote": 227668.64784 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.002483, "high": 0.00254, "low": 0.002452, "close": 0.002482, "volume": 101100280.0, "close_time": 1764536399999, "quote_volume": 252876.364586, "trades": 3149, "taker_buy_base": 53715036.0, "taker_buy_quote": 134370.646266 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.002481, "high": 0.002509, "low": 0.002464, "close": 0.002496, "volume": 57298420.0, "close_time": 1764539999999, "quote_volume": 142576.444688, "trades": 1525, "taker_buy_base": 31493561.0, "taker_buy_quote": 78457.706115 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.002496, "high": 0.002554, "low": 0.002477, "close": 0.002487, "volume": 77608392.0, "close_time": 1764543599999, "quote_volume": 195719.879844, "trades": 2174, "taker_buy_base": 33163331.0, "taker_buy_quote": 83648.065413 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.002484, "high": 0.002525, "low": 0.002397, "close": 0.002423, "volume": 73157941.0, "close_time": 1764547199999, "quote_volume": 180040.76, "trades": 2190, "taker_buy_base": 23950899.0, "taker_buy_quote": 58887.989255 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002416, "high": 0.00242, "low": 0.002192, "close": 0.002235, "volume": 169233020.0, "close_time": 1764550799999, "quote_volume": 393581.48225, "trades": 6285, "taker_buy_base": 76629722.0, "taker_buy_quote": 178027.973811 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.002235, "high": 0.00228, "low": 0.00222, "close": 0.002232, "volume": 82359725.0, "close_time": 1764554399999, "quote_volume": 185731.767711, "trades": 2248, "taker_buy_base": 41897977.0, "taker_buy_quote": 94580.931262 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.002232, "high": 0.002253, "low": 0.00221, "close": 0.002216, "volume": 65085044.0, "close_time": 1764557999999, "quote_volume": 145347.163501, "trades": 1707, "taker_buy_base": 24822556.0, "taker_buy_quote": 55467.60296 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.002213, "high": 0.00225, "low": 0.002184, "close": 0.002224, "volume": 68571105.0, "close_time": 1764561599999, "quote_volume": 152347.38729, "trades": 3999, "taker_buy_base": 31643115.0, "taker_buy_quote": 70335.104177 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002221, "high": 0.00225, "low": 0.002136, "close": 0.002211, "volume": 91208899.0, "close_time": 1764565199999, "quote_volume": 200756.637323, "trades": 5051, "taker_buy_base": 49007710.0, "taker_buy_quote": 107949.172229 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.002211, "high": 0.002243, "low": 0.00216, "close": 0.002179, "volume": 62250084.0, "close_time": 1764568799999, "quote_volume": 136752.25916, "trades": 4466, "taker_buy_base": 34134605.0, "taker_buy_quote": 74889.980084 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.00218, "high": 0.002231, "low": 0.002174, "close": 0.002188, "volume": 56953607.0, "close_time": 1764572399999, "quote_volume": 125530.814378, "trades": 3734, "taker_buy_base": 33835689.0, "taker_buy_quote": 74528.88856 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.002184, "high": 0.002218, "low": 0.002178, "close": 0.002205, "volume": 65320195.0, "close_time": 1764575999999, "quote_volume": 143993.53599, "trades": 2927, "taker_buy_base": 25344945.0, "taker_buy_quote": 55859.731031 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.002201, "high": 0.002218, "low": 0.00217, "close": 0.002209, "volume": 60088184.0, "close_time": 1764579599999, "quote_volume": 131822.434562, "trades": 1981, "taker_buy_base": 38290405.0, "taker_buy_quote": 84032.526753 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.002205, "high": 0.002221, "low": 0.002159, "close": 0.002166, "volume": 52685172.0, "close_time": 1764583199999, "quote_volume": 115212.655461, "trades": 1184, "taker_buy_base": 22128152.0, "taker_buy_quote": 48425.913185 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.002163, "high": 0.002188, "low": 0.002143, "close": 0.002151, "volume": 41167191.0, "close_time": 1764586799999, "quote_volume": 89302.381966, "trades": 754, "taker_buy_base": 16400817.0, "taker_buy_quote": 35621.243747 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.002154, "high": 0.002157, "low": 0.002014, "close": 0.002057, "volume": 210396415.0, "close_time": 1764590399999, "quote_volume": 439224.812095, "trades": 3564, "taker_buy_base": 96022689.0, "taker_buy_quote": 200197.129986 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002061, "high": 0.002119, "low": 0.002061, "close": 0.002085, "volume": 105212413.0, "close_time": 1764593999999, "quote_volume": 220087.918141, "trades": 1612, "taker_buy_base": 54272829.0, "taker_buy_quote": 113540.145946 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.002082, "high": 0.002099, "low": 0.002015, "close": 0.002071, "volume": 98258240.0, "close_time": 1764597599999, "quote_volume": 201745.329725, "trades": 1418, "taker_buy_base": 45327323.0, "taker_buy_quote": 93082.117369 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.002068, "high": 0.002172, "low": 0.00205, "close": 0.002134, "volume": 144691331.0, "close_time": 1764601199999, "quote_volume": 305588.308714, "trades": 2785, "taker_buy_base": 70790251.0, "taker_buy_quote": 149512.919534 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.002136, "high": 0.002185, "low": 0.002099, "close": 0.00211, "volume": 118030093.0, "close_time": 1764604799999, "quote_volume": 252983.652893, "trades": 2048, "taker_buy_base": 68818451.0, "taker_buy_quote": 147827.638709 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002106, "high": 0.002161, "low": 0.002088, "close": 0.002115, "volume": 59251679.0, "close_time": 1764608399999, "quote_volume": 126223.769535, "trades": 1100, "taker_buy_base": 25966561.0, "taker_buy_quote": 55332.144244 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.002116, "high": 0.002116, "low": 0.002066, "close": 0.002076, "volume": 34087922.0, "close_time": 1764611999999, "quote_volume": 71135.266433, "trades": 717, "taker_buy_base": 11951835.0, "taker_buy_quote": 24955.688705 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.002076, "high": 0.002088, "low": 0.002048, "close": 0.002057, "volume": 32338445.0, "close_time": 1764615599999, "quote_volume": 66782.664053, "trades": 662, "taker_buy_base": 16870000.0, "taker_buy_quote": 34800.677943 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.002059, "high": 0.002077, "low": 0.002039, "close": 0.002048, "volume": 25453131.0, "close_time": 1764619199999, "quote_volume": 52362.457567, "trades": 538, "taker_buy_base": 9741786.0, "taker_buy_quote": 20027.098064 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002046, "high": 0.002079, "low": 0.002037, "close": 0.00204, "volume": 29867619.0, "close_time": 1764622799999, "quote_volume": 61460.721008, "trades": 564, "taker_buy_base": 10821417.0, "taker_buy_quote": 22254.495713 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.00204, "high": 0.002058, "low": 0.002036, "close": 0.002039, "volume": 17351237.0, "close_time": 1764626399999, "quote_volume": 35446.783825, "trades": 333, "taker_buy_base": 7439588.0, "taker_buy_quote": 15195.576587 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.00204, "high": 0.002051, "low": 0.002019, "close": 0.002036, "volume": 20764431.0, "close_time": 1764629999999, "quote_volume": 42276.311705, "trades": 396, "taker_buy_base": 8711284.0, "taker_buy_quote": 17756.139374 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.002037, "high": 0.002046, "low": 0.002017, "close": 0.00202, "volume": 38871186.0, "close_time": 1764633599999, "quote_volume": 78917.934732, "trades": 729, "taker_buy_base": 18397986.0, "taker_buy_quote": 37359.785324 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00202, "high": 0.00205, "low": 0.002013, "close": 0.002028, "volume": 49220383.0, "close_time": 1764637199999, "quote_volume": 100068.884374, "trades": 1280, "taker_buy_base": 21572272.0, "taker_buy_quote": 43773.298004 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.002031, "high": 0.002057, "low": 0.002011, "close": 0.002022, "volume": 63537839.0, "close_time": 1764640799999, "quote_volume": 129052.769836, "trades": 1938, "taker_buy_base": 23874664.0, "taker_buy_quote": 48537.508609 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.002023, "high": 0.002055, "low": 0.002023, "close": 0.002054, "volume": 21998651.0, "close_time": 1764644399999, "quote_volume": 44945.746595, "trades": 716, "taker_buy_base": 13337016.0, "taker_buy_quote": 27251.805188 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.002053, "high": 0.002102, "low": 0.001966, "close": 0.002024, "volume": 243656422.0, "close_time": 1764647999999, "quote_volume": 496016.557124, "trades": 6616, "taker_buy_base": 138656215.0, "taker_buy_quote": 282875.358031 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002024, "high": 0.002038, "low": 0.001925, "close": 0.001945, "volume": 128677257.0, "close_time": 1764651599999, "quote_volume": 253779.246629, "trades": 3884, "taker_buy_base": 52556274.0, "taker_buy_quote": 103355.865049 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.001946, "high": 0.00198, "low": 0.001929, "close": 0.001945, "volume": 93195360.0, "close_time": 1764655199999, "quote_volume": 182435.676947, "trades": 2215, "taker_buy_base": 36692187.0, "taker_buy_quote": 71983.943267 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.001946, "high": 0.00198, "low": 0.001939, "close": 0.001974, "volume": 37241943.0, "close_time": 1764658799999, "quote_volume": 72993.434247, "trades": 1216, "taker_buy_base": 15595016.0, "taker_buy_quote": 30562.356938 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.001975, "high": 0.001997, "low": 0.001962, "close": 0.001963, "volume": 44136220.0, "close_time": 1764662399999, "quote_volume": 87468.701413, "trades": 1133, "taker_buy_base": 24146925.0, "taker_buy_quote": 47900.626783 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001962, "high": 0.001974, "low": 0.001916, "close": 0.001926, "volume": 56075886.0, "close_time": 1764665999999, "quote_volume": 109212.822483, "trades": 1481, "taker_buy_base": 25865658.0, "taker_buy_quote": 50397.835076 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.001928, "high": 0.00195, "low": 0.001927, "close": 0.001939, "volume": 25033859.0, "close_time": 1764669599999, "quote_volume": 48496.725333, "trades": 880, "taker_buy_base": 12686369.0, "taker_buy_quote": 24581.923246 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.001937, "high": 0.001953, "low": 0.001929, "close": 0.001929, "volume": 29923810.0, "close_time": 1764673199999, "quote_volume": 58163.72752, "trades": 795, "taker_buy_base": 16944014.0, "taker_buy_quote": 32957.314458 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.00193, "high": 0.001953, "low": 0.001927, "close": 0.001941, "volume": 12482623.0, "close_time": 1764676799999, "quote_volume": 24217.417166, "trades": 643, "taker_buy_base": 4902402.0, "taker_buy_quote": 9509.149396 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001941, "high": 0.001953, "low": 0.001904, "close": 0.001913, "volume": 23270564.0, "close_time": 1764680399999, "quote_volume": 44849.492491, "trades": 824, "taker_buy_base": 8123554.0, "taker_buy_quote": 15719.971408 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.001912, "high": 0.001941, "low": 0.001911, "close": 0.001918, "volume": 18163157.0, "close_time": 1764683999999, "quote_volume": 34990.158379, "trades": 660, "taker_buy_base": 8301403.0, "taker_buy_quote": 15990.392167 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.001917, "high": 0.001954, "low": 0.001917, "close": 0.001946, "volume": 36587491.0, "close_time": 1764687599999, "quote_volume": 70876.412639, "trades": 820, "taker_buy_base": 16958086.0, "taker_buy_quote": 32858.219327 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.001945, "high": 0.00202, "low": 0.001945, "close": 0.002017, "volume": 75770188.0, "close_time": 1764691199999, "quote_volume": 150950.539248, "trades": 1861, "taker_buy_base": 36926036.0, "taker_buy_quote": 73421.55872 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.002017, "high": 0.00211, "low": 0.001985, "close": 0.002039, "volume": 144327722.0, "close_time": 1764694799999, "quote_volume": 295084.953264, "trades": 4774, "taker_buy_base": 75222207.0, "taker_buy_quote": 153855.893384 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.00204, "high": 0.002067, "low": 0.002013, "close": 0.002022, "volume": 51352074.0, "close_time": 1764698399999, "quote_volume": 104906.105682, "trades": 1980, "taker_buy_base": 28361586.0, "taker_buy_quote": 57990.263149 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.00202, "high": 0.00203, "low": 0.00201, "close": 0.002024, "volume": 16888317.0, "close_time": 1764701999999, "quote_volume": 34130.56411, "trades": 696, "taker_buy_base": 10235288.0, "taker_buy_quote": 20694.569926 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.002025, "high": 0.002066, "low": 0.002022, "close": 0.002054, "volume": 40172151.0, "close_time": 1764705599999, "quote_volume": 82246.96506, "trades": 1327, "taker_buy_base": 23857682.0, "taker_buy_quote": 48836.47749 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002051, "high": 0.002062, "low": 0.002005, "close": 0.002045, "volume": 27365471.0, "close_time": 1764709199999, "quote_volume": 55613.031453, "trades": 970, "taker_buy_base": 11213343.0, "taker_buy_quote": 22827.377322 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.002044, "high": 0.00206, "low": 0.002022, "close": 0.002048, "volume": 35448745.0, "close_time": 1764712799999, "quote_volume": 72575.319732, "trades": 1011, "taker_buy_base": 10533727.0, "taker_buy_quote": 21537.77069 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.002052, "high": 0.002074, "low": 0.002048, "close": 0.002056, "volume": 18851232.0, "close_time": 1764716399999, "quote_volume": 38793.606297, "trades": 406, "taker_buy_base": 13208897.0, "taker_buy_quote": 27184.108942 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.002059, "high": 0.002076, "low": 0.002048, "close": 0.002058, "volume": 12085961.0, "close_time": 1764719999999, "quote_volume": 24907.379537, "trades": 543, "taker_buy_base": 6023717.0, "taker_buy_quote": 12421.055565 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002056, "high": 0.00208, "low": 0.002045, "close": 0.002075, "volume": 8924781.0, "close_time": 1764723599999, "quote_volume": 18406.521119, "trades": 436, "taker_buy_base": 4341710.0, "taker_buy_quote": 8964.55958 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.002075, "high": 0.002093, "low": 0.002064, "close": 0.002082, "volume": 14898016.0, "close_time": 1764727199999, "quote_volume": 30966.447898, "trades": 590, "taker_buy_base": 6894340.0, "taker_buy_quote": 14339.009911 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.002079, "high": 0.00209, "low": 0.002066, "close": 0.002072, "volume": 8458241.0, "close_time": 1764730799999, "quote_volume": 17588.374876, "trades": 420, "taker_buy_base": 3593606.0, "taker_buy_quote": 7472.874603 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.002072, "high": 0.002093, "low": 0.002066, "close": 0.002077, "volume": 10555915.0, "close_time": 1764734399999, "quote_volume": 21939.794049, "trades": 485, "taker_buy_base": 5618321.0, "taker_buy_quote": 11672.973302 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002075, "high": 0.002075, "low": 0.002028, "close": 0.002049, "volume": 22452993.0, "close_time": 1764737999999, "quote_volume": 45991.295204, "trades": 912, "taker_buy_base": 9931897.0, "taker_buy_quote": 20339.85217 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.002048, "high": 0.002057, "low": 0.002042, "close": 0.002051, "volume": 10955873.0, "close_time": 1764741599999, "quote_volume": 22449.535149, "trades": 407, "taker_buy_base": 4925905.0, "taker_buy_quote": 10101.220552 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.002051, "high": 0.002058, "low": 0.002022, "close": 0.002029, "volume": 20800919.0, "close_time": 1764745199999, "quote_volume": 42416.984479, "trades": 598, "taker_buy_base": 7297884.0, "taker_buy_quote": 14888.820188 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.00203, "high": 0.002035, "low": 0.002025, "close": 0.002029, "volume": 9937267.0, "close_time": 1764748799999, "quote_volume": 20173.546762, "trades": 370, "taker_buy_base": 4922224.0, "taker_buy_quote": 9994.977381 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.002029, "high": 0.00204, "low": 0.001987, "close": 0.002, "volume": 32867740.0, "close_time": 1764752399999, "quote_volume": 66183.273585, "trades": 1009, "taker_buy_base": 16247065.0, "taker_buy_quote": 32749.977252 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.002002, "high": 0.002004, "low": 0.001938, "close": 0.001953, "volume": 43862439.0, "close_time": 1764755999999, "quote_volume": 86655.337065, "trades": 1478, "taker_buy_base": 15251215.0, "taker_buy_quote": 30134.944627 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.001953, "high": 0.001957, "low": 0.001925, "close": 0.001929, "volume": 30615522.0, "close_time": 1764759599999, "quote_volume": 59535.518597, "trades": 834, "taker_buy_base": 12992418.0, "taker_buy_quote": 25278.713308 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.001928, "high": 0.001943, "low": 0.001913, "close": 0.001932, "volume": 44219360.0, "close_time": 1764763199999, "quote_volume": 85299.179954, "trades": 1124, "taker_buy_base": 19697652.0, "taker_buy_quote": 38018.086677 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.001931, "high": 0.001936, "low": 0.001873, "close": 0.001898, "volume": 78708652.0, "close_time": 1764766799999, "quote_volume": 149659.661279, "trades": 2131, "taker_buy_base": 34192570.0, "taker_buy_quote": 65024.03543 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.001898, "high": 0.001914, "low": 0.001892, "close": 0.001898, "volume": 48405331.0, "close_time": 1764770399999, "quote_volume": 92154.178024, "trades": 878, "taker_buy_base": 27328329.0, "taker_buy_quote": 52055.439832 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.001899, "high": 0.001907, "low": 0.001827, "close": 0.001886, "volume": 75550546.0, "close_time": 1764773999999, "quote_volume": 141005.196077, "trades": 2306, "taker_buy_base": 35854670.0, "taker_buy_quote": 67085.928086 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.001885, "high": 0.001892, "low": 0.001849, "close": 0.00187, "volume": 50102439.0, "close_time": 1764777599999, "quote_volume": 93412.315037, "trades": 1235, "taker_buy_base": 18860649.0, "taker_buy_quote": 35177.475625 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.001871, "high": 0.001872, "low": 0.001576, "close": 0.001711, "volume": 373095227.0, "close_time": 1764781199999, "quote_volume": 638696.768126, "trades": 11626, "taker_buy_base": 179562019.0, "taker_buy_quote": 306134.499889 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.001707, "high": 0.001746, "low": 0.001692, "close": 0.001723, "volume": 88848271.0, "close_time": 1764784799999, "quote_volume": 152838.246016, "trades": 2168, "taker_buy_base": 48784867.0, "taker_buy_quote": 83969.056254 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.001726, "high": 0.001754, "low": 0.001721, "close": 0.001749, "volume": 52014981.0, "close_time": 1764788399999, "quote_volume": 90405.828937, "trades": 1223, "taker_buy_base": 30174316.0, "taker_buy_quote": 52448.153802 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.001747, "high": 0.001787, "low": 0.001745, "close": 0.001758, "volume": 58636085.0, "close_time": 1764791999999, "quote_volume": 103656.921115, "trades": 1391, "taker_buy_base": 33455666.0, "taker_buy_quote": 59198.270622 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.001759, "high": 0.001759, "low": 0.001734, "close": 0.001738, "volume": 27302245.0, "close_time": 1764795599999, "quote_volume": 47583.197582, "trades": 877, "taker_buy_base": 14110478.0, "taker_buy_quote": 24600.7675 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.001739, "high": 0.001792, "low": 0.001739, "close": 0.001781, "volume": 44599354.0, "close_time": 1764799199999, "quote_volume": 79119.464196, "trades": 1004, "taker_buy_base": 26798337.0, "taker_buy_quote": 47575.725583 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.001782, "high": 0.001797, "low": 0.001753, "close": 0.001785, "volume": 32521345.0, "close_time": 1764802799999, "quote_volume": 57697.702975, "trades": 682, "taker_buy_base": 12475796.0, "taker_buy_quote": 22210.318023 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.001785, "high": 0.001789, "low": 0.001747, "close": 0.00177, "volume": 30812342.0, "close_time": 1764806399999, "quote_volume": 54469.923933, "trades": 748, "taker_buy_base": 15293253.0, "taker_buy_quote": 27047.774172 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00177, "high": 0.001789, "low": 0.00176, "close": 0.001769, "volume": 29276251.0, "close_time": 1764809999999, "quote_volume": 51880.435478, "trades": 740, "taker_buy_base": 14500349.0, "taker_buy_quote": 25702.684605 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.00177, "high": 0.001788, "low": 0.001766, "close": 0.001773, "volume": 16373372.0, "close_time": 1764813599999, "quote_volume": 29081.597477, "trades": 490, "taker_buy_base": 6720967.0, "taker_buy_quote": 11944.617872 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.001771, "high": 0.001785, "low": 0.001761, "close": 0.001764, "volume": 23805716.0, "close_time": 1764817199999, "quote_volume": 42146.043001, "trades": 673, "taker_buy_base": 11844692.0, "taker_buy_quote": 20988.43357 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.001764, "high": 0.001764, "low": 0.001736, "close": 0.00174, "volume": 18904164.0, "close_time": 1764820799999, "quote_volume": 33069.699451, "trades": 547, "taker_buy_base": 8045857.0, "taker_buy_quote": 14072.059345 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.001738, "high": 0.001741, "low": 0.00172, "close": 0.001736, "volume": 36725703.0, "close_time": 1764824399999, "quote_volume": 63618.624268, "trades": 749, "taker_buy_base": 16234044.0, "taker_buy_quote": 28122.58301 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.001735, "high": 0.001736, "low": 0.001684, "close": 0.001702, "volume": 89094923.0, "close_time": 1764827999999, "quote_volume": 151641.772729, "trades": 1952, "taker_buy_base": 54680641.0, "taker_buy_quote": 93028.884207 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.001703, "high": 0.001729, "low": 0.001697, "close": 0.001717, "volume": 34475428.0, "close_time": 1764831599999, "quote_volume": 59071.329788, "trades": 761, "taker_buy_base": 16164733.0, "taker_buy_quote": 27727.835391 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.001716, "high": 0.001721, "low": 0.001698, "close": 0.001715, "volume": 34863382.0, "close_time": 1764835199999, "quote_volume": 59551.507248, "trades": 703, "taker_buy_base": 12822666.0, "taker_buy_quote": 21927.854582 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.001715, "high": 0.001745, "low": 0.001711, "close": 0.001731, "volume": 39469458.0, "close_time": 1764838799999, "quote_volume": 68198.997559, "trades": 814, "taker_buy_base": 16697957.0, "taker_buy_quote": 28842.390972 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.001732, "high": 0.00174, "low": 0.001714, "close": 0.001719, "volume": 67776615.0, "close_time": 1764842399999, "quote_volume": 117118.211322, "trades": 1142, "taker_buy_base": 31597219.0, "taker_buy_quote": 54583.020868 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.001719, "high": 0.001727, "low": 0.001698, "close": 0.001701, "volume": 35913649.0, "close_time": 1764845999999, "quote_volume": 61387.735722, "trades": 852, "taker_buy_base": 16576219.0, "taker_buy_quote": 28337.211202 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.001701, "high": 0.001725, "low": 0.001698, "close": 0.001702, "volume": 60575860.0, "close_time": 1764849599999, "quote_volume": 103789.337418, "trades": 1309, "taker_buy_base": 31757232.0, "taker_buy_quote": 54419.576793 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.001703, "high": 0.001744, "low": 0.001694, "close": 0.001736, "volume": 53396062.0, "close_time": 1764853199999, "quote_volume": 92177.196145, "trades": 1144, "taker_buy_base": 24044171.0, "taker_buy_quote": 41484.847872 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.001736, "high": 0.001743, "low": 0.001713, "close": 0.001728, "volume": 38080032.0, "close_time": 1764856799999, "quote_volume": 65673.990477, "trades": 832, "taker_buy_base": 14028957.0, "taker_buy_quote": 24218.246447 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.001731, "high": 0.001758, "low": 0.001724, "close": 0.001729, "volume": 49068479.0, "close_time": 1764860399999, "quote_volume": 85422.118948, "trades": 1051, "taker_buy_base": 21504762.0, "taker_buy_quote": 37439.926871 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.001731, "high": 0.001768, "low": 0.001725, "close": 0.001757, "volume": 31593772.0, "close_time": 1764863999999, "quote_volume": 55084.552032, "trades": 771, "taker_buy_base": 15550231.0, "taker_buy_quote": 27139.936644 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.001758, "high": 0.001758, "low": 0.001719, "close": 0.001731, "volume": 42660405.0, "close_time": 1764867599999, "quote_volume": 73963.407103, "trades": 1073, "taker_buy_base": 19698292.0, "taker_buy_quote": 34136.474147 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.001729, "high": 0.001731, "low": 0.001705, "close": 0.001719, "volume": 23084484.0, "close_time": 1764871199999, "quote_volume": 39591.999048, "trades": 594, "taker_buy_base": 8746611.0, "taker_buy_quote": 15008.872434 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.001719, "high": 0.001733, "low": 0.001717, "close": 0.001724, "volume": 15477643.0, "close_time": 1764874799999, "quote_volume": 26726.661034, "trades": 414, "taker_buy_base": 6779932.0, "taker_buy_quote": 11709.465822 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.001723, "high": 0.001736, "low": 0.001685, "close": 0.001731, "volume": 55894440.0, "close_time": 1764878399999, "quote_volume": 95897.248718, "trades": 1056, "taker_buy_base": 25424806.0, "taker_buy_quote": 43656.715737 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.001729, "high": 0.001743, "low": 0.001717, "close": 0.001741, "volume": 25847557.0, "close_time": 1764881999999, "quote_volume": 44684.383504, "trades": 613, "taker_buy_base": 5563684.0, "taker_buy_quote": 9609.832376 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.001741, "high": 0.001754, "low": 0.001719, "close": 0.001719, "volume": 22939865.0, "close_time": 1764885599999, "quote_volume": 39875.102732, "trades": 514, "taker_buy_base": 9483540.0, "taker_buy_quote": 16526.729677 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.001721, "high": 0.001757, "low": 0.00172, "close": 0.001746, "volume": 25275328.0, "close_time": 1764889199999, "quote_volume": 44056.932444, "trades": 345, "taker_buy_base": 10716212.0, "taker_buy_quote": 18657.333933 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.001746, "high": 0.001763, "low": 0.001733, "close": 0.001737, "volume": 23381168.0, "close_time": 1764892799999, "quote_volume": 40804.246087, "trades": 526, "taker_buy_base": 6886213.0, "taker_buy_quote": 12038.649612 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.001736, "high": 0.001736, "low": 0.001707, "close": 0.001721, "volume": 29244656.0, "close_time": 1764896399999, "quote_volume": 50405.356763, "trades": 718, "taker_buy_base": 15351208.0, "taker_buy_quote": 26467.517682 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.001723, "high": 0.00175, "low": 0.00172, "close": 0.001747, "volume": 12513966.0, "close_time": 1764899999999, "quote_volume": 21711.466888, "trades": 369, "taker_buy_base": 4857952.0, "taker_buy_quote": 8433.067331 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.001748, "high": 0.001761, "low": 0.001745, "close": 0.001746, "volume": 13452909.0, "close_time": 1764903599999, "quote_volume": 23569.389279, "trades": 547, "taker_buy_base": 5557534.0, "taker_buy_quote": 9740.856212 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.001745, "high": 0.001749, "low": 0.00172, "close": 0.001725, "volume": 43857114.0, "close_time": 1764907199999, "quote_volume": 75907.387093, "trades": 843, "taker_buy_base": 18780199.0, "taker_buy_quote": 32446.584027 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.001723, "high": 0.001724, "low": 0.0017, "close": 0.001708, "volume": 16467046.0, "close_time": 1764910799999, "quote_volume": 28136.409488, "trades": 456, "taker_buy_base": 6546691.0, "taker_buy_quote": 11201.459001 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.001706, "high": 0.00174, "low": 0.001704, "close": 0.001727, "volume": 17454590.0, "close_time": 1764914399999, "quote_volume": 30075.357204, "trades": 550, "taker_buy_base": 10664552.0, "taker_buy_quote": 18394.197833 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.001728, "high": 0.001728, "low": 0.001715, "close": 0.001721, "volume": 4780012.0, "close_time": 1764917999999, "quote_volume": 8219.286879, "trades": 216, "taker_buy_base": 2009584.0, "taker_buy_quote": 3454.128109 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.001721, "high": 0.001736, "low": 0.001708, "close": 0.001709, "volume": 24393097.0, "close_time": 1764921599999, "quote_volume": 42025.013459, "trades": 490, "taker_buy_base": 10771955.0, "taker_buy_quote": 18559.153037 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.001709, "high": 0.001712, "low": 0.001692, "close": 0.001703, "volume": 34119904.0, "close_time": 1764925199999, "quote_volume": 58077.431429, "trades": 744, "taker_buy_base": 14270048.0, "taker_buy_quote": 24304.650652 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.001702, "high": 0.001707, "low": 0.00168, "close": 0.001693, "volume": 42637305.0, "close_time": 1764928799999, "quote_volume": 72108.283944, "trades": 926, "taker_buy_base": 16547238.0, "taker_buy_quote": 27979.47281 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.001691, "high": 0.001708, "low": 0.001691, "close": 0.001708, "volume": 10482597.0, "close_time": 1764932399999, "quote_volume": 17831.244952, "trades": 271, "taker_buy_base": 5059258.0, "taker_buy_quote": 8603.097919 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.001706, "high": 0.001724, "low": 0.001699, "close": 0.001709, "volume": 47731766.0, "close_time": 1764935999999, "quote_volume": 81644.043254, "trades": 904, "taker_buy_base": 29111152.0, "taker_buy_quote": 49808.626761 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.001709, "high": 0.001745, "low": 0.001709, "close": 0.001742, "volume": 43624056.0, "close_time": 1764939599999, "quote_volume": 75464.1589, "trades": 903, "taker_buy_base": 22445125.0, "taker_buy_quote": 38831.50983 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.001742, "high": 0.001749, "low": 0.001706, "close": 0.00171, "volume": 43882091.0, "close_time": 1764943199999, "quote_volume": 75682.135611, "trades": 1024, "taker_buy_base": 17808582.0, "taker_buy_quote": 30700.799947 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.00171, "high": 0.00173, "low": 0.001689, "close": 0.001697, "volume": 42238907.0, "close_time": 1764946799999, "quote_volume": 72086.608255, "trades": 825, "taker_buy_base": 20170363.0, "taker_buy_quote": 34433.75967 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.001698, "high": 0.001736, "low": 0.001698, "close": 0.001705, "volume": 43285711.0, "close_time": 1764950399999, "quote_volume": 74563.019185, "trades": 995, "taker_buy_base": 20295416.0, "taker_buy_quote": 34925.566017 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.001706, "high": 0.001734, "low": 0.001673, "close": 0.001717, "volume": 114386409.0, "close_time": 1764953999999, "quote_volume": 194542.782248, "trades": 2227, "taker_buy_base": 54381779.0, "taker_buy_quote": 92330.504616 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.001717, "high": 0.001745, "low": 0.001713, "close": 0.001734, "volume": 55287753.0, "close_time": 1764957599999, "quote_volume": 95674.849706, "trades": 1189, "taker_buy_base": 26563653.0, "taker_buy_quote": 45927.869197 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.001733, "high": 0.001747, "low": 0.001712, "close": 0.001729, "volume": 23233376.0, "close_time": 1764961199999, "quote_volume": 40242.220479, "trades": 666, "taker_buy_base": 10143533.0, "taker_buy_quote": 17546.601818 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.001728, "high": 0.001821, "low": 0.001719, "close": 0.001818, "volume": 90350275.0, "close_time": 1764964799999, "quote_volume": 160649.395735, "trades": 2195, "taker_buy_base": 55219450.0, "taker_buy_quote": 98139.284583 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.001815, "high": 0.001857, "low": 0.00173, "close": 0.001742, "volume": 146028927.0, "close_time": 1764968399999, "quote_volume": 262331.350648, "trades": 3628, "taker_buy_base": 69066337.0, "taker_buy_quote": 124573.053376 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.001745, "high": 0.001781, "low": 0.001743, "close": 0.001743, "volume": 45279508.0, "close_time": 1764971999999, "quote_volume": 79511.949243, "trades": 1030, "taker_buy_base": 21881924.0, "taker_buy_quote": 38482.643097 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.001746, "high": 0.001754, "low": 0.001739, "close": 0.001748, "volume": 12393248.0, "close_time": 1764975599999, "quote_volume": 21619.442102, "trades": 293, "taker_buy_base": 4573167.0, "taker_buy_quote": 7984.370251 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.001747, "high": 0.001762, "low": 0.001728, "close": 0.001755, "volume": 19764238.0, "close_time": 1764979199999, "quote_volume": 34479.735651, "trades": 555, "taker_buy_base": 12172730.0, "taker_buy_quote": 21251.136486 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.001757, "high": 0.001773, "low": 0.001744, "close": 0.001764, "volume": 28922965.0, "close_time": 1764982799999, "quote_volume": 50900.087506, "trades": 596, "taker_buy_base": 11527405.0, "taker_buy_quote": 20241.470165 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.001764, "high": 0.001825, "low": 0.001762, "close": 0.001791, "volume": 60219956.0, "close_time": 1764986399999, "quote_volume": 107688.799853, "trades": 1498, "taker_buy_base": 32950642.0, "taker_buy_quote": 58837.094669 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.001788, "high": 0.001796, "low": 0.001757, "close": 0.001761, "volume": 17191102.0, "close_time": 1764989999999, "quote_volume": 30396.826397, "trades": 495, "taker_buy_base": 4727092.0, "taker_buy_quote": 8363.931031 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.001759, "high": 0.00178, "low": 0.001755, "close": 0.001761, "volume": 21317524.0, "close_time": 1764993599999, "quote_volume": 37602.223818, "trades": 534, "taker_buy_base": 9176881.0, "taker_buy_quote": 16181.35678 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.001764, "high": 0.001767, "low": 0.001733, "close": 0.001746, "volume": 16897211.0, "close_time": 1764997199999, "quote_volume": 29519.614395, "trades": 510, "taker_buy_base": 7788322.0, "taker_buy_quote": 13591.872538 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.001747, "high": 0.001756, "low": 0.001731, "close": 0.001738, "volume": 7746571.0, "close_time": 1765000799999, "quote_volume": 13486.683265, "trades": 241, "taker_buy_base": 3100777.0, "taker_buy_quote": 5397.43956 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.001736, "high": 0.001744, "low": 0.001725, "close": 0.001738, "volume": 6298521.0, "close_time": 1765004399999, "quote_volume": 10928.438288, "trades": 265, "taker_buy_base": 3030511.0, "taker_buy_quote": 5261.331358 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.001739, "high": 0.001743, "low": 0.001716, "close": 0.001736, "volume": 41892219.0, "close_time": 1765007999999, "quote_volume": 72282.239385, "trades": 800, "taker_buy_base": 25719293.0, "taker_buy_quote": 44365.663457 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.001735, "high": 0.001762, "low": 0.001723, "close": 0.00173, "volume": 32589797.0, "close_time": 1765011599999, "quote_volume": 56607.159581, "trades": 685, "taker_buy_base": 13706169.0, "taker_buy_quote": 23870.177501 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.00173, "high": 0.001736, "low": 0.001714, "close": 0.001719, "volume": 25029235.0, "close_time": 1765015199999, "quote_volume": 43033.243778, "trades": 480, "taker_buy_base": 9431417.0, "taker_buy_quote": 16225.734966 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.001717, "high": 0.001729, "low": 0.001711, "close": 0.001711, "volume": 22618221.0, "close_time": 1765018799999, "quote_volume": 38947.523054, "trades": 542, "taker_buy_base": 11315618.0, "taker_buy_quote": 19493.850428 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.00171, "high": 0.00172, "low": 0.001701, "close": 0.001716, "volume": 18006061.0, "close_time": 1765022399999, "quote_volume": 30798.125698, "trades": 544, "taker_buy_base": 5377421.0, "taker_buy_quote": 9205.359984 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.001716, "high": 0.001731, "low": 0.00171, "close": 0.001718, "volume": 14067925.0, "close_time": 1765025999999, "quote_volume": 24207.872496, "trades": 402, "taker_buy_base": 5988151.0, "taker_buy_quote": 10290.65097 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.001717, "high": 0.001725, "low": 0.001713, "close": 0.00172, "volume": 8654562.0, "close_time": 1765029599999, "quote_volume": 14856.390173, "trades": 255, "taker_buy_base": 2649340.0, "taker_buy_quote": 4550.18142 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.001719, "high": 0.001742, "low": 0.001714, "close": 0.001733, "volume": 46821781.0, "close_time": 1765033199999, "quote_volume": 80953.693689, "trades": 917, "taker_buy_base": 29083705.0, "taker_buy_quote": 50323.778718 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.001731, "high": 0.001737, "low": 0.001721, "close": 0.001731, "volume": 21061885.0, "close_time": 1765036799999, "quote_volume": 36416.607991, "trades": 443, "taker_buy_base": 8820972.0, "taker_buy_quote": 15261.813177 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.001731, "high": 0.001753, "low": 0.001731, "close": 0.001744, "volume": 14108843.0, "close_time": 1765040399999, "quote_volume": 24606.141994, "trades": 388, "taker_buy_base": 6528199.0, "taker_buy_quote": 11376.982373 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.001744, "high": 0.001745, "low": 0.001727, "close": 0.001745, "volume": 16509858.0, "close_time": 1765043999999, "quote_volume": 28636.472089, "trades": 405, "taker_buy_base": 6925053.0, "taker_buy_quote": 12012.867654 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.001743, "high": 0.00178, "low": 0.00174, "close": 0.001746, "volume": 35739651.0, "close_time": 1765047599999, "quote_volume": 62842.122781, "trades": 713, "taker_buy_base": 16237483.0, "taker_buy_quote": 28535.721304 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.001748, "high": 0.001765, "low": 0.001745, "close": 0.001754, "volume": 17233135.0, "close_time": 1765051199999, "quote_volume": 30195.225243, "trades": 532, "taker_buy_base": 7328010.0, "taker_buy_quote": 12846.807475 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.001755, "high": 0.001767, "low": 0.001755, "close": 0.001767, "volume": 9860467.0, "close_time": 1765054799999, "quote_volume": 17360.718043, "trades": 285, "taker_buy_base": 4772604.0, "taker_buy_quote": 8399.377901 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.001768, "high": 0.00178, "low": 0.001754, "close": 0.001766, "volume": 22524903.0, "close_time": 1765058399999, "quote_volume": 39785.613672, "trades": 536, "taker_buy_base": 12573043.0, "taker_buy_quote": 22218.062009 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.001765, "high": 0.001767, "low": 0.001748, "close": 0.001754, "volume": 10840751.0, "close_time": 1765061999999, "quote_volume": 19020.318942, "trades": 272, "taker_buy_base": 3932077.0, "taker_buy_quote": 6903.143666 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.001753, "high": 0.001757, "low": 0.001737, "close": 0.00175, "volume": 10187342.0, "close_time": 1765065599999, "quote_volume": 17792.257105, "trades": 358, "taker_buy_base": 3661605.0, "taker_buy_quote": 6393.052898 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.001748, "high": 0.001752, "low": 0.001732, "close": 0.001741, "volume": 36990772.0, "close_time": 1765069199999, "quote_volume": 64437.630359, "trades": 823, "taker_buy_base": 18785839.0, "taker_buy_quote": 32718.748746 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.001739, "high": 0.001746, "low": 0.001721, "close": 0.001724, "volume": 15437235.0, "close_time": 1765072799999, "quote_volume": 26776.341041, "trades": 307, "taker_buy_base": 8427141.0, "taker_buy_quote": 14620.435429 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.001723, "high": 0.00173, "low": 0.001716, "close": 0.001726, "volume": 5660725.0, "close_time": 1765076399999, "quote_volume": 9758.436564, "trades": 250, "taker_buy_base": 2477506.0, "taker_buy_quote": 4272.304806 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.001725, "high": 0.001736, "low": 0.00172, "close": 0.001731, "volume": 9431670.0, "close_time": 1765079999999, "quote_volume": 16312.042501, "trades": 294, "taker_buy_base": 3190239.0, "taker_buy_quote": 5520.733385 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.001729, "high": 0.001742, "low": 0.001722, "close": 0.001736, "volume": 11527372.0, "close_time": 1765083599999, "quote_volume": 19973.630119, "trades": 405, "taker_buy_base": 3219001.0, "taker_buy_quote": 5581.543257 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.001736, "high": 0.001742, "low": 0.001709, "close": 0.001723, "volume": 13991180.0, "close_time": 1765087199999, "quote_volume": 24053.650838, "trades": 429, "taker_buy_base": 4537548.0, "taker_buy_quote": 7806.14706 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.001722, "high": 0.001731, "low": 0.001718, "close": 0.001725, "volume": 5747888.0, "close_time": 1765090799999, "quote_volume": 9920.445873, "trades": 193, "taker_buy_base": 2488520.0, "taker_buy_quote": 4296.123991 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.001727, "high": 0.001734, "low": 0.001709, "close": 0.001711, "volume": 22207618.0, "close_time": 1765094399999, "quote_volume": 38245.471305, "trades": 682, "taker_buy_base": 13854022.0, "taker_buy_quote": 23866.499086 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.001711, "high": 0.001718, "low": 0.001703, "close": 0.001708, "volume": 13111804.0, "close_time": 1765097999999, "quote_volume": 22427.965351, "trades": 433, "taker_buy_base": 7625016.0, "taker_buy_quote": 13052.113272 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.001708, "high": 0.001724, "low": 0.001695, "close": 0.001703, "volume": 33722855.0, "close_time": 1765101599999, "quote_volume": 57598.272869, "trades": 709, "taker_buy_base": 17315259.0, "taker_buy_quote": 29616.041044 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.001704, "high": 0.001706, "low": 0.001692, "close": 0.0017, "volume": 15694284.0, "close_time": 1765105199999, "quote_volume": 26676.954, "trades": 332, "taker_buy_base": 7544223.0, "taker_buy_quote": 12839.335838 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.001702, "high": 0.001703, "low": 0.00169, "close": 0.001697, "volume": 9299099.0, "close_time": 1765108799999, "quote_volume": 15783.494009, "trades": 242, "taker_buy_base": 4218356.0, "taker_buy_quote": 7160.34662 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.001696, "high": 0.00171, "low": 0.001686, "close": 0.001706, "volume": 5014448.0, "close_time": 1765112399999, "quote_volume": 8514.442595, "trades": 218, "taker_buy_base": 2901788.0, "taker_buy_quote": 4928.835809 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.001705, "high": 0.001708, "low": 0.00169, "close": 0.001692, "volume": 28209888.0, "close_time": 1765115999999, "quote_volume": 47992.027604, "trades": 566, "taker_buy_base": 12676848.0, "taker_buy_quote": 21576.321168 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.001691, "high": 0.001697, "low": 0.00161, "close": 0.001643, "volume": 93947476.0, "close_time": 1765119599999, "quote_volume": 155118.969721, "trades": 3051, "taker_buy_base": 36903178.0, "taker_buy_quote": 60919.475885 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.001643, "high": 0.00169, "low": 0.001639, "close": 0.001681, "volume": 23883620.0, "close_time": 1765123199999, "quote_volume": 39874.601831, "trades": 911, "taker_buy_base": 16476422.0, "taker_buy_quote": 27491.358976 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.001679, "high": 0.001689, "low": 0.001671, "close": 0.001688, "volume": 15530585.0, "close_time": 1765126799999, "quote_volume": 26087.647642, "trades": 457, "taker_buy_base": 6490383.0, "taker_buy_quote": 10916.231735 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.001687, "high": 0.001724, "low": 0.001676, "close": 0.001699, "volume": 49791348.0, "close_time": 1765130399999, "quote_volume": 84727.039643, "trades": 1097, "taker_buy_base": 31385015.0, "taker_buy_quote": 53346.994227 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.001699, "high": 0.001707, "low": 0.001689, "close": 0.001702, "volume": 12642864.0, "close_time": 1765133999999, "quote_volume": 21472.583315, "trades": 440, "taker_buy_base": 3973150.0, "taker_buy_quote": 6760.118025 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.001701, "high": 0.001704, "low": 0.001688, "close": 0.001693, "volume": 13980282.0, "close_time": 1765137599999, "quote_volume": 23706.811219, "trades": 422, "taker_buy_base": 3167125.0, "taker_buy_quote": 5375.35434 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.001693, "high": 0.001697, "low": 0.00168, "close": 0.001691, "volume": 28134829.0, "close_time": 1765141199999, "quote_volume": 47510.660662, "trades": 797, "taker_buy_base": 13597171.0, "taker_buy_quote": 22963.336173 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.001691, "high": 0.001696, "low": 0.001647, "close": 0.001656, "volume": 12224171.0, "close_time": 1765144799999, "quote_volume": 20454.471832, "trades": 513, "taker_buy_base": 3542963.0, "taker_buy_quote": 5905.362529 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.001655, "high": 0.001668, "low": 0.001622, "close": 0.001652, "volume": 39170683.0, "close_time": 1765148399999, "quote_volume": 64582.476272, "trades": 770, "taker_buy_base": 21022111.0, "taker_buy_quote": 34647.019536 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.001653, "high": 0.00166, "low": 0.00164, "close": 0.00165, "volume": 16624439.0, "close_time": 1765151999999, "quote_volume": 27405.728457, "trades": 469, "taker_buy_base": 10583966.0, "taker_buy_quote": 17454.581903 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.001649, "high": 0.001654, "low": 0.001636, "close": 0.00164, "volume": 9774384.0, "close_time": 1765155599999, "quote_volume": 16049.743909, "trades": 338, "taker_buy_base": 5205662.0, "taker_buy_quote": 8554.371974 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.001642, "high": 0.001665, "low": 0.001639, "close": 0.001651, "volume": 5636115.0, "close_time": 1765159199999, "quote_volume": 9307.802664, "trades": 261, "taker_buy_base": 2785899.0, "taker_buy_quote": 4598.544096 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.001651, "high": 0.001661, "low": 0.001647, "close": 0.001658, "volume": 5833327.0, "close_time": 1765162799999, "quote_volume": 9648.516188, "trades": 266, "taker_buy_base": 2040539.0, "taker_buy_quote": 3380.659396 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.001659, "high": 0.0017, "low": 0.001658, "close": 0.001688, "volume": 23276496.0, "close_time": 1765166399999, "quote_volume": 39114.074336, "trades": 780, "taker_buy_base": 12001915.0, "taker_buy_quote": 20178.41448 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.001689, "high": 0.001694, "low": 0.001665, "close": 0.001673, "volume": 38182797.0, "close_time": 1765169999999, "quote_volume": 64079.686465, "trades": 662, "taker_buy_base": 20851130.0, "taker_buy_quote": 34989.993654 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.001672, "high": 0.001679, "low": 0.001667, "close": 0.001672, "volume": 4883351.0, "close_time": 1765173599999, "quote_volume": 8167.073789, "trades": 181, "taker_buy_base": 2516995.0, "taker_buy_quote": 4211.974042 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.001671, "high": 0.001683, "low": 0.001669, "close": 0.001681, "volume": 4256331.0, "close_time": 1765177199999, "quote_volume": 7139.122957, "trades": 177, "taker_buy_base": 2340512.0, "taker_buy_quote": 3928.044647 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.001679, "high": 0.001683, "low": 0.001653, "close": 0.00167, "volume": 23576646.0, "close_time": 1765180799999, "quote_volume": 39247.446472, "trades": 427, "taker_buy_base": 6433753.0, "taker_buy_quote": 10732.183687 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.001666, "high": 0.001678, "low": 0.001656, "close": 0.001677, "volume": 4863743.0, "close_time": 1765184399999, "quote_volume": 8108.204356, "trades": 257, "taker_buy_base": 2136588.0, "taker_buy_quote": 3565.952469 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.001677, "high": 0.001686, "low": 0.001675, "close": 0.00168, "volume": 6197023.0, "close_time": 1765187999999, "quote_volume": 10426.649063, "trades": 275, "taker_buy_base": 3972551.0, "taker_buy_quote": 6687.031667 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.001679, "high": 0.001721, "low": 0.001673, "close": 0.001681, "volume": 62957967.0, "close_time": 1765191599999, "quote_volume": 106169.397064, "trades": 1235, "taker_buy_base": 40889902.0, "taker_buy_quote": 69002.675681 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.001681, "high": 0.001687, "low": 0.001673, "close": 0.00168, "volume": 24771240.0, "close_time": 1765195199999, "quote_volume": 41573.544336, "trades": 359, "taker_buy_base": 13200909.0, "taker_buy_quote": 22148.215306 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00168, "high": 0.00168, "low": 0.001664, "close": 0.001673, "volume": 21771598.0, "close_time": 1765198799999, "quote_volume": 36343.501425, "trades": 420, "taker_buy_base": 16656145.0, "taker_buy_quote": 27803.751622 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.001672, "high": 0.001678, "low": 0.001662, "close": 0.001667, "volume": 9800506.0, "close_time": 1765202399999, "quote_volume": 16351.520157, "trades": 291, "taker_buy_base": 5911383.0, "taker_buy_quote": 9869.349204 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.001664, "high": 0.001675, "low": 0.001651, "close": 0.001656, "volume": 24124929.0, "close_time": 1765205999999, "quote_volume": 40124.812189, "trades": 601, "taker_buy_base": 12633369.0, "taker_buy_quote": 21018.799012 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.001657, "high": 0.001661, "low": 0.001634, "close": 0.001645, "volume": 20096709.0, "close_time": 1765209599999, "quote_volume": 33085.156425, "trades": 497, "taker_buy_base": 10313763.0, "taker_buy_quote": 16984.710986 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.001645, "high": 0.001663, "low": 0.00163, "close": 0.001641, "volume": 18436130.0, "close_time": 1765213199999, "quote_volume": 30329.74129, "trades": 424, "taker_buy_base": 9527419.0, "taker_buy_quote": 15675.073842 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.001641, "high": 0.001643, "low": 0.001627, "close": 0.001638, "volume": 19745421.0, "close_time": 1765216799999, "quote_volume": 32228.487226, "trades": 416, "taker_buy_base": 6306974.0, "taker_buy_quote": 10307.3657 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001611, "close": 0.001614, "volume": 11652773.0, "close_time": 1765220399999, "quote_volume": 18998.733291, "trades": 341, "taker_buy_base": 5147091.0, "taker_buy_quote": 8380.541013 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.001614, "high": 0.001619, "low": 0.001588, "close": 0.001596, "volume": 32664805.0, "close_time": 1765223999999, "quote_volume": 52378.395996, "trades": 740, "taker_buy_base": 21176118.0, "taker_buy_quote": 33965.270141 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.001598, "high": 0.00161, "low": 0.001591, "close": 0.001604, "volume": 26153359.0, "close_time": 1765227599999, "quote_volume": 41828.072952, "trades": 825, "taker_buy_base": 15622728.0, "taker_buy_quote": 24993.444497 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.001604, "high": 0.001623, "low": 0.001596, "close": 0.001619, "volume": 18807447.0, "close_time": 1765231199999, "quote_volume": 30246.972498, "trades": 434, "taker_buy_base": 8882114.0, "taker_buy_quote": 14277.884343 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.001617, "high": 0.00163, "low": 0.001607, "close": 0.001617, "volume": 23360471.0, "close_time": 1765234799999, "quote_volume": 37870.632235, "trades": 347, "taker_buy_base": 9912266.0, "taker_buy_quote": 16073.662115 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.001619, "high": 0.001626, "low": 0.001607, "close": 0.001626, "volume": 4220155.0, "close_time": 1765238399999, "quote_volume": 6828.594729, "trades": 116, "taker_buy_base": 2005733.0, "taker_buy_quote": 3243.693539 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.001625, "high": 0.001633, "low": 0.001619, "close": 0.001624, "volume": 13678569.0, "close_time": 1765241999999, "quote_volume": 22237.673665, "trades": 276, "taker_buy_base": 8007178.0, "taker_buy_quote": 13024.635557 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.001622, "high": 0.001625, "low": 0.001603, "close": 0.001607, "volume": 3823464.0, "close_time": 1765245599999, "quote_volume": 6173.303993, "trades": 143, "taker_buy_base": 3062210.0, "taker_buy_quote": 4945.087651 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.001608, "high": 0.001615, "low": 0.001603, "close": 0.001615, "volume": 3192852.0, "close_time": 1765249199999, "quote_volume": 5142.593203, "trades": 122, "taker_buy_base": 1662953.0, "taker_buy_quote": 2678.759183 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.001614, "high": 0.00164, "low": 0.001609, "close": 0.00164, "volume": 9775426.0, "close_time": 1765252799999, "quote_volume": 15889.343544, "trades": 184, "taker_buy_base": 4240924.0, "taker_buy_quote": 6901.786056 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.001641, "high": 0.001643, "low": 0.00161, "close": 0.001615, "volume": 19299945.0, "close_time": 1765256399999, "quote_volume": 31340.442699, "trades": 295, "taker_buy_base": 2993322.0, "taker_buy_quote": 4882.54213 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.001616, "high": 0.001633, "low": 0.001616, "close": 0.001628, "volume": 19549224.0, "close_time": 1765259999999, "quote_volume": 31694.384075, "trades": 193, "taker_buy_base": 13433233.0, "taker_buy_quote": 21783.714344 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.001631, "high": 0.001642, "low": 0.001625, "close": 0.001632, "volume": 8084824.0, "close_time": 1765263599999, "quote_volume": 13233.751458, "trades": 130, "taker_buy_base": 4313816.0, "taker_buy_quote": 7058.105488 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.001637, "high": 0.001647, "low": 0.001628, "close": 0.001637, "volume": 4953465.0, "close_time": 1765267199999, "quote_volume": 8115.416283, "trades": 115, "taker_buy_base": 2914217.0, "taker_buy_quote": 4776.163083 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001618, "close": 0.00162, "volume": 18989284.0, "close_time": 1765270799999, "quote_volume": 30860.026346, "trades": 188, "taker_buy_base": 9425913.0, "taker_buy_quote": 15300.211683 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.001622, "high": 0.001624, "low": 0.0016, "close": 0.0016, "volume": 14170561.0, "close_time": 1765274399999, "quote_volume": 22771.301283, "trades": 234, "taker_buy_base": 5270773.0, "taker_buy_quote": 8475.299787 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.001604, "high": 0.00161, "low": 0.001594, "close": 0.001602, "volume": 8615612.0, "close_time": 1765277999999, "quote_volume": 13794.110969, "trades": 192, "taker_buy_base": 4367737.0, "taker_buy_quote": 7003.2628 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.001604, "high": 0.001604, "low": 0.001581, "close": 0.001601, "volume": 30214110.0, "close_time": 1765281599999, "quote_volume": 48063.352345, "trades": 325, "taker_buy_base": 8390317.0, "taker_buy_quote": 13350.407974 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.001599, "high": 0.001609, "low": 0.001597, "close": 0.001605, "volume": 17112123.0, "close_time": 1765285199999, "quote_volume": 27415.158938, "trades": 295, "taker_buy_base": 12526629.0, "taker_buy_quote": 20064.688786 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.001605, "high": 0.00161, "low": 0.001588, "close": 0.001603, "volume": 25694194.0, "close_time": 1765288799999, "quote_volume": 41056.728922, "trades": 410, "taker_buy_base": 11801530.0, "taker_buy_quote": 18862.179906 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.001607, "high": 0.001611, "low": 0.001589, "close": 0.001598, "volume": 7938714.0, "close_time": 1765292399999, "quote_volume": 12704.163408, "trades": 173, "taker_buy_base": 3413055.0, "taker_buy_quote": 5478.012129 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.001599, "high": 0.001646, "low": 0.001599, "close": 0.001638, "volume": 17298944.0, "close_time": 1765295999999, "quote_volume": 28091.836363, "trades": 401, "taker_buy_base": 9094053.0, "taker_buy_quote": 14770.29728 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.001641, "high": 0.001661, "low": 0.001641, "close": 0.001657, "volume": 11057802.0, "close_time": 1765299599999, "quote_volume": 18271.294207, "trades": 331, "taker_buy_base": 4523142.0, "taker_buy_quote": 7476.728982 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.001657, "high": 0.001661, "low": 0.001648, "close": 0.00165, "volume": 14765988.0, "close_time": 1765303199999, "quote_volume": 24437.830519, "trades": 378, "taker_buy_base": 6793401.0, "taker_buy_quote": 11248.385113 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.001651, "high": 0.001658, "low": 0.001636, "close": 0.001641, "volume": 6812722.0, "close_time": 1765306799999, "quote_volume": 11220.629713, "trades": 139, "taker_buy_base": 2375394.0, "taker_buy_quote": 3905.699117 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.001643, "high": 0.001644, "low": 0.001629, "close": 0.001633, "volume": 3413558.0, "close_time": 1765310399999, "quote_volume": 5587.761753, "trades": 130, "taker_buy_base": 588257.0, "taker_buy_quote": 961.692441 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00163, "high": 0.00163, "low": 0.001602, "close": 0.001611, "volume": 29093597.0, "close_time": 1765313999999, "quote_volume": 46964.997087, "trades": 556, "taker_buy_base": 8354119.0, "taker_buy_quote": 13475.097721 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.001613, "high": 0.001615, "low": 0.00159, "close": 0.0016, "volume": 9060057.0, "close_time": 1765317599999, "quote_volume": 14523.158089, "trades": 368, "taker_buy_base": 4038660.0, "taker_buy_quote": 6484.355538 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.001601, "high": 0.001617, "low": 0.0016, "close": 0.001612, "volume": 6319628.0, "close_time": 1765321199999, "quote_volume": 10162.101019, "trades": 170, "taker_buy_base": 4594006.0, "taker_buy_quote": 7386.368211 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.001612, "high": 0.00162, "low": 0.001604, "close": 0.001608, "volume": 12370223.0, "close_time": 1765324799999, "quote_volume": 19968.189121, "trades": 327, "taker_buy_base": 5253546.0, "taker_buy_quote": 8476.405321 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.001607, "high": 0.001616, "low": 0.001584, "close": 0.001596, "volume": 12512282.0, "close_time": 1765328399999, "quote_volume": 19992.63219, "trades": 260, "taker_buy_base": 6090802.0, "taker_buy_quote": 9732.356722 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.001594, "high": 0.001616, "low": 0.001579, "close": 0.001608, "volume": 61070230.0, "close_time": 1765331999999, "quote_volume": 97983.866047, "trades": 1043, "taker_buy_base": 42916920.0, "taker_buy_quote": 68881.776969 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.001606, "high": 0.001609, "low": 0.001538, "close": 0.001563, "volume": 148193174.0, "close_time": 1765335599999, "quote_volume": 232564.790212, "trades": 2789, "taker_buy_base": 69410545.0, "taker_buy_quote": 109696.899979 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.00156, "high": 0.001574, "low": 0.001546, "close": 0.001571, "volume": 42652626.0, "close_time": 1765339199999, "quote_volume": 66413.995811, "trades": 1126, "taker_buy_base": 14657400.0, "taker_buy_quote": 22875.41205 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.001568, "high": 0.001577, "low": 0.001563, "close": 0.001573, "volume": 9083435.0, "close_time": 1765342799999, "quote_volume": 14267.923951, "trades": 203, "taker_buy_base": 4517933.0, "taker_buy_quote": 7099.957169 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.001572, "high": 0.00158, "low": 0.001568, "close": 0.001578, "volume": 7647883.0, "close_time": 1765346399999, "quote_volume": 12048.894264, "trades": 181, "taker_buy_base": 3842517.0, "taker_buy_quote": 6054.261128 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.001579, "high": 0.001584, "low": 0.001571, "close": 0.001575, "volume": 5878274.0, "close_time": 1765349999999, "quote_volume": 9273.920733, "trades": 175, "taker_buy_base": 2694829.0, "taker_buy_quote": 4253.876196 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.001575, "high": 0.001583, "low": 0.001571, "close": 0.001579, "volume": 10818360.0, "close_time": 1765353599999, "quote_volume": 17068.376916, "trades": 264, "taker_buy_base": 4819542.0, "taker_buy_quote": 7605.8133 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00158, "high": 0.00158, "low": 0.001559, "close": 0.001563, "volume": 12674546.0, "close_time": 1765357199999, "quote_volume": 19871.800046, "trades": 208, "taker_buy_base": 4058895.0, "taker_buy_quote": 6362.101032 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.00156, "high": 0.001561, "low": 0.001552, "close": 0.001559, "volume": 8934538.0, "close_time": 1765360799999, "quote_volume": 13905.055437, "trades": 273, "taker_buy_base": 4919762.0, "taker_buy_quote": 7657.199537 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.001558, "high": 0.001564, "low": 0.001542, "close": 0.001547, "volume": 10774035.0, "close_time": 1765364399999, "quote_volume": 16723.158318, "trades": 420, "taker_buy_base": 5489097.0, "taker_buy_quote": 8523.563834 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.001548, "high": 0.001553, "low": 0.001542, "close": 0.001553, "volume": 5564828.0, "close_time": 1765367999999, "quote_volume": 8608.416105, "trades": 172, "taker_buy_base": 2735853.0, "taker_buy_quote": 4234.090802 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.001551, "high": 0.001557, "low": 0.001544, "close": 0.00155, "volume": 10951374.0, "close_time": 1765371599999, "quote_volume": 16995.336467, "trades": 270, "taker_buy_base": 5585751.0, "taker_buy_quote": 8671.745255 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.001548, "high": 0.001557, "low": 0.001536, "close": 0.001545, "volume": 13573113.0, "close_time": 1765375199999, "quote_volume": 20975.391326, "trades": 272, "taker_buy_base": 4035016.0, "taker_buy_quote": 6230.316286 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.001545, "high": 0.001549, "low": 0.001522, "close": 0.00153, "volume": 14367045.0, "close_time": 1765378799999, "quote_volume": 22080.824137, "trades": 277, "taker_buy_base": 4408222.0, "taker_buy_quote": 6774.129035 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.001533, "high": 0.00155, "low": 0.001531, "close": 0.001544, "volume": 10142706.0, "close_time": 1765382399999, "quote_volume": 15647.481144, "trades": 198, "taker_buy_base": 5892370.0, "taker_buy_quote": 9092.34251 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.001544, "high": 0.001553, "low": 0.001536, "close": 0.001548, "volume": 9408017.0, "close_time": 1765385999999, "quote_volume": 14537.747287, "trades": 161, "taker_buy_base": 3298728.0, "taker_buy_quote": 5096.45859 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.001547, "high": 0.001556, "low": 0.001546, "close": 0.001549, "volume": 3332330.0, "close_time": 1765389599999, "quote_volume": 5171.171631, "trades": 106, "taker_buy_base": 1975543.0, "taker_buy_quote": 3067.195018 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.001549, "high": 0.001569, "low": 0.001547, "close": 0.001554, "volume": 5821126.0, "close_time": 1765393199999, "quote_volume": 9060.00909, "trades": 175, "taker_buy_base": 2784515.0, "taker_buy_quote": 4337.069211 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.001557, "high": 0.001576, "low": 0.001535, "close": 0.001569, "volume": 24150179.0, "close_time": 1765396799999, "quote_volume": 37608.915802, "trades": 523, "taker_buy_base": 10629978.0, "taker_buy_quote": 16584.148261 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.001566, "high": 0.001591, "low": 0.001553, "close": 0.001556, "volume": 21108190.0, "close_time": 1765400399999, "quote_volume": 33185.252852, "trades": 427, "taker_buy_base": 9309415.0, "taker_buy_quote": 14663.071084 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.001556, "high": 0.001559, "low": 0.001517, "close": 0.001518, "volume": 15371732.0, "close_time": 1765403999999, "quote_volume": 23697.674034, "trades": 356, "taker_buy_base": 3636221.0, "taker_buy_quote": 5630.787133 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.001522, "high": 0.001531, "low": 0.001498, "close": 0.001528, "volume": 17742165.0, "close_time": 1765407599999, "quote_volume": 26926.074385, "trades": 352, "taker_buy_base": 5370345.0, "taker_buy_quote": 8145.132759 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.001528, "high": 0.001536, "low": 0.001508, "close": 0.001511, "volume": 9663263.0, "close_time": 1765411199999, "quote_volume": 14724.507263, "trades": 347, "taker_buy_base": 3867917.0, "taker_buy_quote": 5902.45745 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.001508, "high": 0.001513, "low": 0.001484, "close": 0.001491, "volume": 12538777.0, "close_time": 1765414799999, "quote_volume": 18808.896023, "trades": 307, "taker_buy_base": 5437668.0, "taker_buy_quote": 8172.312088 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.001489, "high": 0.001493, "low": 0.001472, "close": 0.001473, "volume": 11179332.0, "close_time": 1765418399999, "quote_volume": 16569.338952, "trades": 251, "taker_buy_base": 3683452.0, "taker_buy_quote": 5465.689121 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.001474, "high": 0.001487, "low": 0.001437, "close": 0.001445, "volume": 171948566.0, "close_time": 1765421999999, "quote_volume": 252042.242807, "trades": 2552, "taker_buy_base": 89031676.0, "taker_buy_quote": 130874.167176 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.001445, "high": 0.001459, "low": 0.001422, "close": 0.001441, "volume": 88748261.0, "close_time": 1765425599999, "quote_volume": 127950.272062, "trades": 1860, "taker_buy_base": 26578047.0, "taker_buy_quote": 38411.87493 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00144, "high": 0.001461, "low": 0.001437, "close": 0.001455, "volume": 11468833.0, "close_time": 1765429199999, "quote_volume": 16640.592, "trades": 338, "taker_buy_base": 4822460.0, "taker_buy_quote": 7001.447042 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.001451, "high": 0.001464, "low": 0.00145, "close": 0.001458, "volume": 7417212.0, "close_time": 1765432799999, "quote_volume": 10813.245315, "trades": 179, "taker_buy_base": 5539850.0, "taker_buy_quote": 8076.105696 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.001458, "high": 0.001463, "low": 0.001449, "close": 0.001458, "volume": 4329545.0, "close_time": 1765436399999, "quote_volume": 6303.665615, "trades": 160, "taker_buy_base": 1838336.0, "taker_buy_quote": 2677.00529 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.001458, "high": 0.001469, "low": 0.001453, "close": 0.001455, "volume": 11486004.0, "close_time": 1765439999999, "quote_volume": 16811.241709, "trades": 202, "taker_buy_base": 3863436.0, "taker_buy_quote": 5651.552449 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.001453, "high": 0.001457, "low": 0.001443, "close": 0.001449, "volume": 10555160.0, "close_time": 1765443599999, "quote_volume": 15281.871157, "trades": 248, "taker_buy_base": 5732951.0, "taker_buy_quote": 8298.587914 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.001446, "high": 0.001467, "low": 0.001446, "close": 0.001458, "volume": 17023151.0, "close_time": 1765447199999, "quote_volume": 24829.906179, "trades": 279, "taker_buy_base": 12861549.0, "taker_buy_quote": 18761.51992 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.001458, "high": 0.001467, "low": 0.001457, "close": 0.001466, "volume": 2227038.0, "close_time": 1765450799999, "quote_volume": 3255.397349, "trades": 107, "taker_buy_base": 916362.0, "taker_buy_quote": 1340.605505 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.001465, "high": 0.001482, "low": 0.001463, "close": 0.001472, "volume": 8117602.0, "close_time": 1765454399999, "quote_volume": 11960.180918, "trades": 195, "taker_buy_base": 3508168.0, "taker_buy_quote": 5162.5026 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.001471, "high": 0.001479, "low": 0.001468, "close": 0.001474, "volume": 4368128.0, "close_time": 1765457999999, "quote_volume": 6440.175226, "trades": 175, "taker_buy_base": 1982790.0, "taker_buy_quote": 2923.794477 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.001473, "high": 0.00148, "low": 0.001469, "close": 0.001476, "volume": 5430268.0, "close_time": 1765461599999, "quote_volume": 8008.286375, "trades": 178, "taker_buy_base": 3130834.0, "taker_buy_quote": 4617.237414 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.001475, "high": 0.001489, "low": 0.001472, "close": 0.001485, "volume": 16021994.0, "close_time": 1765465199999, "quote_volume": 23747.20467, "trades": 298, "taker_buy_base": 8182510.0, "taker_buy_quote": 12130.657861 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.001484, "high": 0.001491, "low": 0.001465, "close": 0.001476, "volume": 31895738.0, "close_time": 1765468799999, "quote_volume": 47082.605097, "trades": 427, "taker_buy_base": 9757696.0, "taker_buy_quote": 14438.836367 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001477, "high": 0.001533, "low": 0.00147, "close": 0.001521, "volume": 70374638.0, "close_time": 1765472399999, "quote_volume": 106470.485251, "trades": 710, "taker_buy_base": 33966090.0, "taker_buy_quote": 51170.204586 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.001521, "high": 0.001548, "low": 0.001519, "close": 0.001534, "volume": 38474280.0, "close_time": 1765475999999, "quote_volume": 59011.305263, "trades": 688, "taker_buy_base": 20213912.0, "taker_buy_quote": 30990.984098 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.001532, "high": 0.00154, "low": 0.001523, "close": 0.001528, "volume": 9845567.0, "close_time": 1765479599999, "quote_volume": 15067.333855, "trades": 245, "taker_buy_base": 4724880.0, "taker_buy_quote": 7236.030264 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.001527, "high": 0.001546, "low": 0.001522, "close": 0.001527, "volume": 20252458.0, "close_time": 1765483199999, "quote_volume": 31123.890457, "trades": 271, "taker_buy_base": 8114197.0, "taker_buy_quote": 12483.953029 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.001527, "high": 0.001552, "low": 0.001524, "close": 0.00155, "volume": 5794394.0, "close_time": 1765486799999, "quote_volume": 8916.797669, "trades": 164, "taker_buy_base": 3082233.0, "taker_buy_quote": 4747.452582 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.001552, "high": 0.001619, "low": 0.001548, "close": 0.001603, "volume": 78181198.0, "close_time": 1765490399999, "quote_volume": 123942.468077, "trades": 1549, "taker_buy_base": 44355664.0, "taker_buy_quote": 70114.387964 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.001606, "high": 0.001632, "low": 0.001577, "close": 0.001604, "volume": 83696787.0, "close_time": 1765493999999, "quote_volume": 134413.031754, "trades": 1374, "taker_buy_base": 40525262.0, "taker_buy_quote": 65013.683128 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.001602, "high": 0.001647, "low": 0.001598, "close": 0.001607, "volume": 101791705.0, "close_time": 1765497599999, "quote_volume": 164712.529517, "trades": 1399, "taker_buy_base": 61789682.0, "taker_buy_quote": 99998.281547 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.001612, "high": 0.001647, "low": 0.001584, "close": 0.001601, "volume": 97437424.0, "close_time": 1765501199999, "quote_volume": 157487.282481, "trades": 1465, "taker_buy_base": 47481391.0, "taker_buy_quote": 77051.543576 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.001601, "high": 0.00161, "low": 0.001561, "close": 0.001574, "volume": 26826078.0, "close_time": 1765504799999, "quote_volume": 42412.586257, "trades": 595, "taker_buy_base": 12095939.0, "taker_buy_quote": 19150.676984 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.001571, "high": 0.001613, "low": 0.001568, "close": 0.001595, "volume": 20787146.0, "close_time": 1765508399999, "quote_volume": 33065.055331, "trades": 423, "taker_buy_base": 9614481.0, "taker_buy_quote": 15288.473916 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.001599, "high": 0.001656, "low": 0.001585, "close": 0.001649, "volume": 38139964.0, "close_time": 1765511999999, "quote_volume": 62006.58457, "trades": 728, "taker_buy_base": 23265415.0, "taker_buy_quote": 37821.596269 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.001649, "high": 0.001677, "low": 0.001601, "close": 0.001623, "volume": 101102355.0, "close_time": 1765515599999, "quote_volume": 165807.504231, "trades": 1854, "taker_buy_base": 48592830.0, "taker_buy_quote": 79648.848225 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.001624, "high": 0.001667, "low": 0.001608, "close": 0.001621, "volume": 56408386.0, "close_time": 1765519199999, "quote_volume": 91939.403997, "trades": 944, "taker_buy_base": 30803287.0, "taker_buy_quote": 50250.088944 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.001621, "high": 0.001634, "low": 0.001596, "close": 0.001609, "volume": 35159047.0, "close_time": 1765522799999, "quote_volume": 56737.749605, "trades": 584, "taker_buy_base": 14218638.0, "taker_buy_quote": 22979.335916 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00161, "high": 0.001616, "low": 0.001569, "close": 0.00158, "volume": 43179233.0, "close_time": 1765526399999, "quote_volume": 68424.942001, "trades": 739, "taker_buy_base": 17174553.0, "taker_buy_quote": 27268.609873 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.001579, "high": 0.001588, "low": 0.001565, "close": 0.001573, "volume": 15925268.0, "close_time": 1765529999999, "quote_volume": 25074.203161, "trades": 428, "taker_buy_base": 6912062.0, "taker_buy_quote": 10889.642345 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.001575, "high": 0.001579, "low": 0.001554, "close": 0.001572, "volume": 22768804.0, "close_time": 1765533599999, "quote_volume": 35627.395677, "trades": 489, "taker_buy_base": 9616573.0, "taker_buy_quote": 15054.364776 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.001573, "high": 0.001583, "low": 0.001561, "close": 0.001569, "volume": 13133634.0, "close_time": 1765537199999, "quote_volume": 20602.629606, "trades": 281, "taker_buy_base": 7808994.0, "taker_buy_quote": 12262.112602 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.001568, "high": 0.001571, "low": 0.001552, "close": 0.001554, "volume": 22597164.0, "close_time": 1765540799999, "quote_volume": 35274.16248, "trades": 328, "taker_buy_base": 8175871.0, "taker_buy_quote": 12776.932934 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001554, "high": 0.001559, "low": 0.001549, "close": 0.001558, "volume": 4296101.0, "close_time": 1765544399999, "quote_volume": 6675.129828, "trades": 111, "taker_buy_base": 1746868.0, "taker_buy_quote": 2717.264481 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.00156, "high": 0.00157, "low": 0.001554, "close": 0.001562, "volume": 6441406.0, "close_time": 1765547999999, "quote_volume": 10065.506799, "trades": 202, "taker_buy_base": 3100713.0, "taker_buy_quote": 4851.604543 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.001562, "high": 0.001564, "low": 0.001533, "close": 0.001549, "volume": 15532452.0, "close_time": 1765551599999, "quote_volume": 23996.016865, "trades": 345, "taker_buy_base": 4363439.0, "taker_buy_quote": 6737.306134 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.001547, "high": 0.001549, "low": 0.001493, "close": 0.001501, "volume": 48680604.0, "close_time": 1765555199999, "quote_volume": 73827.609186, "trades": 788, "taker_buy_base": 18053111.0, "taker_buy_quote": 27349.157868 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0015, "high": 0.001506, "low": 0.001481, "close": 0.001481, "volume": 21785970.0, "close_time": 1765558799999, "quote_volume": 32494.037892, "trades": 508, "taker_buy_base": 8251210.0, "taker_buy_quote": 12318.810339 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.001481, "high": 0.001506, "low": 0.001481, "close": 0.001499, "volume": 11453662.0, "close_time": 1765562399999, "quote_volume": 17158.086716, "trades": 220, "taker_buy_base": 6204018.0, "taker_buy_quote": 9304.903457 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.001498, "high": 0.001516, "low": 0.001497, "close": 0.001503, "volume": 4058378.0, "close_time": 1765565999999, "quote_volume": 6118.853615, "trades": 133, "taker_buy_base": 2356255.0, "taker_buy_quote": 3552.946068 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.001503, "high": 0.001503, "low": 0.001489, "close": 0.001493, "volume": 11353420.0, "close_time": 1765569599999, "quote_volume": 16972.768962, "trades": 157, "taker_buy_base": 7742513.0, "taker_buy_quote": 11575.565551 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001493, "high": 0.001499, "low": 0.001476, "close": 0.001483, "volume": 27982552.0, "close_time": 1765573199999, "quote_volume": 41687.377914, "trades": 333, "taker_buy_base": 5668164.0, "taker_buy_quote": 8448.083251 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.001489, "high": 0.001496, "low": 0.001486, "close": 0.001488, "volume": 3298160.0, "close_time": 1765576799999, "quote_volume": 4921.69146, "trades": 82, "taker_buy_base": 2065851.0, "taker_buy_quote": 3083.520152 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.00149, "high": 0.0015, "low": 0.00149, "close": 0.001497, "volume": 3820580.0, "close_time": 1765580399999, "quote_volume": 5709.681213, "trades": 229, "taker_buy_base": 1557464.0, "taker_buy_quote": 2327.292992 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0015, "high": 0.001502, "low": 0.001494, "close": 0.001499, "volume": 2439817.0, "close_time": 1765583999999, "quote_volume": 3654.953921, "trades": 163, "taker_buy_base": 990853.0, "taker_buy_quote": 1484.593059 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001498, "high": 0.001502, "low": 0.001492, "close": 0.001495, "volume": 5355949.0, "close_time": 1765587599999, "quote_volume": 8020.875859, "trades": 222, "taker_buy_base": 1898430.0, "taker_buy_quote": 2841.979528 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.001495, "high": 0.001502, "low": 0.001493, "close": 0.001499, "volume": 2427691.0, "close_time": 1765591199999, "quote_volume": 3636.079133, "trades": 133, "taker_buy_base": 220952.0, "taker_buy_quote": 331.212138 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.001501, "high": 0.001504, "low": 0.001498, "close": 0.001502, "volume": 3298786.0, "close_time": 1765594799999, "quote_volume": 4952.81522, "trades": 114, "taker_buy_base": 1370354.0, "taker_buy_quote": 2057.904216 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.001502, "high": 0.001515, "low": 0.0015, "close": 0.001512, "volume": 4874858.0, "close_time": 1765598399999, "quote_volume": 7365.688371, "trades": 101, "taker_buy_base": 2927847.0, "taker_buy_quote": 4427.044 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001511, "high": 0.001512, "low": 0.001504, "close": 0.001508, "volume": 4835315.0, "close_time": 1765601999999, "quote_volume": 7294.179901, "trades": 107, "taker_buy_base": 2682048.0, "taker_buy_quote": 4048.025574 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.001507, "high": 0.001514, "low": 0.001496, "close": 0.001496, "volume": 6377434.0, "close_time": 1765605599999, "quote_volume": 9603.883142, "trades": 142, "taker_buy_base": 2740309.0, "taker_buy_quote": 4137.50061 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.001498, "high": 0.001509, "low": 0.001497, "close": 0.001508, "volume": 2200517.0, "close_time": 1765609199999, "quote_volume": 3310.113234, "trades": 89, "taker_buy_base": 1373916.0, "taker_buy_quote": 2066.184653 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.001508, "high": 0.001526, "low": 0.001507, "close": 0.001524, "volume": 5091978.0, "close_time": 1765612799999, "quote_volume": 7744.885396, "trades": 106, "taker_buy_base": 2194691.0, "taker_buy_quote": 3340.376345 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.001521, "high": 0.001524, "low": 0.001478, "close": 0.001501, "volume": 77955187.0, "close_time": 1765616399999, "quote_volume": 116760.467559, "trades": 1185, "taker_buy_base": 39254995.0, "taker_buy_quote": 58733.475722 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0015, "high": 0.001504, "low": 0.001496, "close": 0.001501, "volume": 12911118.0, "close_time": 1765619999999, "quote_volume": 19368.194074, "trades": 310, "taker_buy_base": 6158603.0, "taker_buy_quote": 9238.663833 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.001501, "high": 0.001511, "low": 0.001498, "close": 0.001508, "volume": 5309630.0, "close_time": 1765623599999, "quote_volume": 7994.700706, "trades": 121, "taker_buy_base": 992263.0, "taker_buy_quote": 1494.200838 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.001508, "high": 0.00151, "low": 0.001501, "close": 0.001504, "volume": 7926676.0, "close_time": 1765627199999, "quote_volume": 11925.058911, "trades": 292, "taker_buy_base": 4185064.0, "taker_buy_quote": 6295.725779 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.001504, "high": 0.001513, "low": 0.001503, "close": 0.001505, "volume": 8564140.0, "close_time": 1765630799999, "quote_volume": 12910.659961, "trades": 283, "taker_buy_base": 3333554.0, "taker_buy_quote": 5023.405053 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.001507, "high": 0.001509, "low": 0.001502, "close": 0.001507, "volume": 2154705.0, "close_time": 1765634399999, "quote_volume": 3243.155877, "trades": 70, "taker_buy_base": 1048068.0, "taker_buy_quote": 1578.056076 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.001507, "high": 0.00151, "low": 0.001502, "close": 0.001506, "volume": 2700635.0, "close_time": 1765637999999, "quote_volume": 4068.308521, "trades": 103, "taker_buy_base": 272440.0, "taker_buy_quote": 410.538373 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.001506, "high": 0.001523, "low": 0.001506, "close": 0.001514, "volume": 10625608.0, "close_time": 1765641599999, "quote_volume": 16090.667398, "trades": 269, "taker_buy_base": 2673740.0, "taker_buy_quote": 4053.032306 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.001512, "high": 0.001521, "low": 0.001511, "close": 0.001516, "volume": 5900806.0, "close_time": 1765645199999, "quote_volume": 8955.599353, "trades": 70, "taker_buy_base": 4929523.0, "taker_buy_quote": 7482.328199 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.001516, "high": 0.001516, "low": 0.001509, "close": 0.001511, "volume": 2689227.0, "close_time": 1765648799999, "quote_volume": 4066.924082, "trades": 94, "taker_buy_base": 1144993.0, "taker_buy_quote": 1732.225535 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.001511, "high": 0.001515, "low": 0.001506, "close": 0.001508, "volume": 6555268.0, "close_time": 1765652399999, "quote_volume": 9902.339188, "trades": 164, "taker_buy_base": 3895541.0, "taker_buy_quote": 5888.44295 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.001507, "high": 0.001509, "low": 0.001506, "close": 0.001506, "volume": 1268550.0, "close_time": 1765655999999, "quote_volume": 1911.797439, "trades": 55, "taker_buy_base": 248487.0, "taker_buy_quote": 374.671078 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.001507, "high": 0.001509, "low": 0.001499, "close": 0.0015, "volume": 6606607.0, "close_time": 1765659599999, "quote_volume": 9939.843283, "trades": 180, "taker_buy_base": 2560556.0, "taker_buy_quote": 3852.923325 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0015, "high": 0.001501, "low": 0.001488, "close": 0.001498, "volume": 2061105.0, "close_time": 1765663199999, "quote_volume": 3084.448451, "trades": 55, "taker_buy_base": 1133191.0, "taker_buy_quote": 1696.886079 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.001499, "high": 0.001503, "low": 0.001495, "close": 0.001497, "volume": 2391932.0, "close_time": 1765666799999, "quote_volume": 3586.268302, "trades": 106, "taker_buy_base": 1177948.0, "taker_buy_quote": 1767.025941 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.001497, "high": 0.00151, "low": 0.001494, "close": 0.001505, "volume": 4660459.0, "close_time": 1765670399999, "quote_volume": 7009.489841, "trades": 114, "taker_buy_base": 3151982.0, "taker_buy_quote": 4740.399291 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.001505, "high": 0.00151, "low": 0.001501, "close": 0.001505, "volume": 2623540.0, "close_time": 1765673999999, "quote_volume": 3949.360472, "trades": 170, "taker_buy_base": 1383459.0, "taker_buy_quote": 2082.760888 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.001507, "high": 0.001513, "low": 0.0015, "close": 0.001503, "volume": 10466871.0, "close_time": 1765677599999, "quote_volume": 15761.073225, "trades": 269, "taker_buy_base": 7209766.0, "taker_buy_quote": 10861.492585 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.001502, "high": 0.001525, "low": 0.001498, "close": 0.001513, "volume": 67786556.0, "close_time": 1765681199999, "quote_volume": 102474.492807, "trades": 1065, "taker_buy_base": 33863654.0, "taker_buy_quote": 51294.496425 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.001515, "high": 0.001518, "low": 0.001485, "close": 0.001487, "volume": 107197390.0, "close_time": 1765684799999, "quote_volume": 160953.061864, "trades": 2492, "taker_buy_base": 52111966.0, "taker_buy_quote": 78495.545381 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00149, "high": 0.0015, "low": 0.001473, "close": 0.001477, "volume": 69928644.0, "close_time": 1765688399999, "quote_volume": 104069.656132, "trades": 2588, "taker_buy_base": 22432673.0, "taker_buy_quote": 33417.151406 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.001475, "high": 0.001477, "low": 0.001468, "close": 0.001476, "volume": 9691771.0, "close_time": 1765691999999, "quote_volume": 14270.475923, "trades": 326, "taker_buy_base": 2890597.0, "taker_buy_quote": 4257.391458 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.001476, "high": 0.001482, "low": 0.00147, "close": 0.001474, "volume": 7259556.0, "close_time": 1765695599999, "quote_volume": 10705.913349, "trades": 338, "taker_buy_base": 4875509.0, "taker_buy_quote": 7190.872416 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.001476, "high": 0.00148, "low": 0.001472, "close": 0.001473, "volume": 3824911.0, "close_time": 1765699199999, "quote_volume": 5647.617855, "trades": 171, "taker_buy_base": 1574264.0, "taker_buy_quote": 2324.407337 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.001473, "high": 0.001475, "low": 0.001464, "close": 0.001469, "volume": 4682007.0, "close_time": 1765702799999, "quote_volume": 6880.036655, "trades": 183, "taker_buy_base": 2354861.0, "taker_buy_quote": 3462.338392 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.001468, "high": 0.001474, "low": 0.001465, "close": 0.001474, "volume": 4917266.0, "close_time": 1765706399999, "quote_volume": 7222.565879, "trades": 193, "taker_buy_base": 2004350.0, "taker_buy_quote": 2945.338938 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.001474, "high": 0.001474, "low": 0.001458, "close": 0.001463, "volume": 5733621.0, "close_time": 1765709999999, "quote_volume": 8404.88661, "trades": 241, "taker_buy_base": 3267127.0, "taker_buy_quote": 4787.624475 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.001462, "high": 0.001464, "low": 0.001442, "close": 0.001457, "volume": 16091988.0, "close_time": 1765713599999, "quote_volume": 23402.757616, "trades": 374, "taker_buy_base": 6071586.0, "taker_buy_quote": 8839.090744 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.001455, "high": 0.001465, "low": 0.001451, "close": 0.001457, "volume": 12776268.0, "close_time": 1765717199999, "quote_volume": 18621.818553, "trades": 278, "taker_buy_base": 4844013.0, "taker_buy_quote": 7071.528945 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.001458, "high": 0.001459, "low": 0.001444, "close": 0.001448, "volume": 8819804.0, "close_time": 1765720799999, "quote_volume": 12798.828821, "trades": 198, "taker_buy_base": 4377356.0, "taker_buy_quote": 6357.988439 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.001449, "high": 0.001456, "low": 0.001422, "close": 0.001427, "volume": 26580010.0, "close_time": 1765724399999, "quote_volume": 38203.118037, "trades": 569, "taker_buy_base": 10934971.0, "taker_buy_quote": 15728.726266 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.001428, "high": 0.00143, "low": 0.001405, "close": 0.00142, "volume": 32150879.0, "close_time": 1765727999999, "quote_volume": 45526.533551, "trades": 628, "taker_buy_base": 9175275.0, "taker_buy_quote": 13012.28621 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.001418, "high": 0.001432, "low": 0.001418, "close": 0.001426, "volume": 8850072.0, "close_time": 1765731599999, "quote_volume": 12602.65284, "trades": 277, "taker_buy_base": 6047961.0, "taker_buy_quote": 8614.867077 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.001426, "high": 0.001428, "low": 0.001411, "close": 0.001415, "volume": 5057639.0, "close_time": 1765735199999, "quote_volume": 7172.190782, "trades": 162, "taker_buy_base": 1013316.0, "taker_buy_quote": 1434.951319 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.001414, "high": 0.001421, "low": 0.001413, "close": 0.001418, "volume": 4486190.0, "close_time": 1765738799999, "quote_volume": 6356.200901, "trades": 108, "taker_buy_base": 1985158.0, "taker_buy_quote": 2815.391457 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.001417, "high": 0.001417, "low": 0.001406, "close": 0.00141, "volume": 2700690.0, "close_time": 1765742399999, "quote_volume": 3809.038728, "trades": 112, "taker_buy_base": 983807.0, "taker_buy_quote": 1388.564965 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00141, "high": 0.001417, "low": 0.001401, "close": 0.001405, "volume": 10010382.0, "close_time": 1765745999999, "quote_volume": 14100.061815, "trades": 298, "taker_buy_base": 3080277.0, "taker_buy_quote": 4343.758434 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.001404, "high": 0.001406, "low": 0.001395, "close": 0.001399, "volume": 2845752.0, "close_time": 1765749599999, "quote_volume": 3983.696192, "trades": 145, "taker_buy_base": 1154563.0, "taker_buy_quote": 1618.041806 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.001398, "high": 0.001406, "low": 0.001391, "close": 0.001395, "volume": 2712731.0, "close_time": 1765753199999, "quote_volume": 3791.677487, "trades": 89, "taker_buy_base": 1376250.0, "taker_buy_quote": 1922.72791 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.001397, "high": 0.0014, "low": 0.001372, "close": 0.001383, "volume": 18869620.0, "close_time": 1765756799999, "quote_volume": 26106.413258, "trades": 578, "taker_buy_base": 9687978.0, "taker_buy_quote": 13416.816251 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001385, "high": 0.001393, "low": 0.001372, "close": 0.001388, "volume": 27207389.0, "close_time": 1765760399999, "quote_volume": 37657.056687, "trades": 519, "taker_buy_base": 15260256.0, "taker_buy_quote": 21132.514818 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.001389, "high": 0.001409, "low": 0.001387, "close": 0.001403, "volume": 7571509.0, "close_time": 1765763999999, "quote_volume": 10599.797425, "trades": 168, "taker_buy_base": 3790732.0, "taker_buy_quote": 5307.5186 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.001405, "high": 0.001421, "low": 0.001404, "close": 0.001407, "volume": 10533136.0, "close_time": 1765767599999, "quote_volume": 14839.423253, "trades": 245, "taker_buy_base": 5444832.0, "taker_buy_quote": 7674.715822 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.001407, "high": 0.001415, "low": 0.001402, "close": 0.001407, "volume": 6037582.0, "close_time": 1765771199999, "quote_volume": 8506.674186, "trades": 128, "taker_buy_base": 2305086.0, "taker_buy_quote": 3250.698326 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00141, "high": 0.001417, "low": 0.001406, "close": 0.001415, "volume": 1102592.0, "close_time": 1765774799999, "quote_volume": 1558.606464, "trades": 68, "taker_buy_base": 382885.0, "taker_buy_quote": 541.011029 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.001412, "high": 0.001418, "low": 0.001404, "close": 0.001414, "volume": 9807781.0, "close_time": 1765778399999, "quote_volume": 13823.615843, "trades": 144, "taker_buy_base": 3983415.0, "taker_buy_quote": 5618.670401 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.001415, "high": 0.001422, "low": 0.001413, "close": 0.001414, "volume": 5694021.0, "close_time": 1765781999999, "quote_volume": 8061.612223, "trades": 97, "taker_buy_base": 3369107.0, "taker_buy_quote": 4771.99775 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.001415, "high": 0.001415, "low": 0.001405, "close": 0.001411, "volume": 4012188.0, "close_time": 1765785599999, "quote_volume": 5653.135392, "trades": 98, "taker_buy_base": 1515640.0, "taker_buy_quote": 2134.205396 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00141, "high": 0.001421, "low": 0.00141, "close": 0.001416, "volume": 9470669.0, "close_time": 1765789199999, "quote_volume": 13400.851981, "trades": 165, "taker_buy_base": 4796679.0, "taker_buy_quote": 6786.580811 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.001416, "high": 0.001424, "low": 0.001412, "close": 0.001424, "volume": 8321824.0, "close_time": 1765792799999, "quote_volume": 11802.109024, "trades": 176, "taker_buy_base": 2477665.0, "taker_buy_quote": 3518.628604 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.001424, "high": 0.001426, "low": 0.001414, "close": 0.001419, "volume": 7510883.0, "close_time": 1765796399999, "quote_volume": 10669.169565, "trades": 185, "taker_buy_base": 3564439.0, "taker_buy_quote": 5068.497498 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.001419, "high": 0.001422, "low": 0.001411, "close": 0.001416, "volume": 2558011.0, "close_time": 1765799999999, "quote_volume": 3622.030354, "trades": 54, "taker_buy_base": 1140710.0, "taker_buy_quote": 1613.88023 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.001416, "high": 0.001425, "low": 0.001411, "close": 0.001422, "volume": 7657735.0, "close_time": 1765803599999, "quote_volume": 10867.405194, "trades": 132, "taker_buy_base": 4125469.0, "taker_buy_quote": 5850.199345 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.00142, "high": 0.00142, "low": 0.001404, "close": 0.001406, "volume": 6688075.0, "close_time": 1765807199999, "quote_volume": 9438.432329, "trades": 135, "taker_buy_base": 3968135.0, "taker_buy_quote": 5599.938365 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.001406, "high": 0.001418, "low": 0.00138, "close": 0.001391, "volume": 17191750.0, "close_time": 1765810799999, "quote_volume": 24040.904105, "trades": 333, "taker_buy_base": 7992109.0, "taker_buy_quote": 11196.605258 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.001387, "high": 0.001395, "low": 0.001358, "close": 0.001372, "volume": 41554019.0, "close_time": 1765814399999, "quote_volume": 57203.730684, "trades": 800, "taker_buy_base": 18740442.0, "taker_buy_quote": 25822.355015 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001369, "high": 0.001378, "low": 0.00136, "close": 0.001364, "volume": 10722668.0, "close_time": 1765817999999, "quote_volume": 14685.39225, "trades": 210, "taker_buy_base": 5675126.0, "taker_buy_quote": 7771.514153 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.001365, "high": 0.001369, "low": 0.001352, "close": 0.001353, "volume": 6771657.0, "close_time": 1765821599999, "quote_volume": 9215.289427, "trades": 166, "taker_buy_base": 2770008.0, "taker_buy_quote": 3772.612432 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.001352, "high": 0.001358, "low": 0.001332, "close": 0.001358, "volume": 22381879.0, "close_time": 1765825199999, "quote_volume": 30143.272245, "trades": 272, "taker_buy_base": 13596107.0, "taker_buy_quote": 18330.144115 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.001359, "high": 0.001369, "low": 0.001359, "close": 0.001365, "volume": 3736868.0, "close_time": 1765828799999, "quote_volume": 5097.002461, "trades": 80, "taker_buy_base": 2310723.0, "taker_buy_quote": 3151.720674 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001362, "high": 0.001363, "low": 0.001352, "close": 0.001357, "volume": 1690637.0, "close_time": 1765832399999, "quote_volume": 2297.054229, "trades": 59, "taker_buy_base": 900409.0, "taker_buy_quote": 1223.261462 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.001355, "high": 0.001374, "low": 0.001355, "close": 0.001374, "volume": 1497553.0, "close_time": 1765835999999, "quote_volume": 2043.723359, "trades": 46, "taker_buy_base": 926124.0, "taker_buy_quote": 1262.957237 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.001373, "high": 0.001431, "low": 0.001373, "close": 0.001387, "volume": 22127775.0, "close_time": 1765839599999, "quote_volume": 30713.888022, "trades": 359, "taker_buy_base": 13246543.0, "taker_buy_quote": 18436.901146 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.001389, "high": 0.001389, "low": 0.001374, "close": 0.001379, "volume": 16208779.0, "close_time": 1765843199999, "quote_volume": 22394.714577, "trades": 301, "taker_buy_base": 2585595.0, "taker_buy_quote": 3571.95803 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001379, "high": 0.001384, "low": 0.00136, "close": 0.001361, "volume": 7472412.0, "close_time": 1765846799999, "quote_volume": 10231.357908, "trades": 240, "taker_buy_base": 2510993.0, "taker_buy_quote": 3441.458979 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.001359, "high": 0.001374, "low": 0.001359, "close": 0.00137, "volume": 4779012.0, "close_time": 1765850399999, "quote_volume": 6535.369747, "trades": 120, "taker_buy_base": 2091288.0, "taker_buy_quote": 2858.942565 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00137, "high": 0.001388, "low": 0.001367, "close": 0.001379, "volume": 4877792.0, "close_time": 1765853999999, "quote_volume": 6735.251575, "trades": 166, "taker_buy_base": 1567249.0, "taker_buy_quote": 2162.059439 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.001382, "high": 0.001385, "low": 0.001375, "close": 0.001384, "volume": 5134846.0, "close_time": 1765857599999, "quote_volume": 7087.886764, "trades": 143, "taker_buy_base": 2478902.0, "taker_buy_quote": 3422.705803 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001382, "high": 0.001383, "low": 0.001358, "close": 0.001368, "volume": 2791409.0, "close_time": 1765861199999, "quote_volume": 3824.012945, "trades": 160, "taker_buy_base": 1058639.0, "taker_buy_quote": 1446.274325 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.001369, "high": 0.001375, "low": 0.001364, "close": 0.00137, "volume": 5355504.0, "close_time": 1765864799999, "quote_volume": 7325.930223, "trades": 112, "taker_buy_base": 1167451.0, "taker_buy_quote": 1599.795907 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00137, "high": 0.001384, "low": 0.00137, "close": 0.001382, "volume": 3391619.0, "close_time": 1765868399999, "quote_volume": 4679.735466, "trades": 81, "taker_buy_base": 1739030.0, "taker_buy_quote": 2398.247566 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.001381, "high": 0.001381, "low": 0.001359, "close": 0.001363, "volume": 7894650.0, "close_time": 1765871999999, "quote_volume": 10765.632169, "trades": 110, "taker_buy_base": 1531782.0, "taker_buy_quote": 2089.828781 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001363, "high": 0.00137, "low": 0.001354, "close": 0.001357, "volume": 21379681.0, "close_time": 1765875599999, "quote_volume": 29127.934887, "trades": 508, "taker_buy_base": 5025357.0, "taker_buy_quote": 6851.635651 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.001359, "high": 0.001367, "low": 0.001357, "close": 0.001365, "volume": 3994838.0, "close_time": 1765879199999, "quote_volume": 5440.579848, "trades": 123, "taker_buy_base": 2616653.0, "taker_buy_quote": 3564.290086 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.001367, "high": 0.001385, "low": 0.001365, "close": 0.001376, "volume": 6573396.0, "close_time": 1765882799999, "quote_volume": 9046.62966, "trades": 126, "taker_buy_base": 3839677.0, "taker_buy_quote": 5287.190539 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.001374, "high": 0.001382, "low": 0.00137, "close": 0.001379, "volume": 13300056.0, "close_time": 1765886399999, "quote_volume": 18304.493369, "trades": 202, "taker_buy_base": 7212225.0, "taker_buy_quote": 9929.708531 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.001379, "high": 0.001386, "low": 0.001376, "close": 0.001378, "volume": 6590489.0, "close_time": 1765889999999, "quote_volume": 9097.109529, "trades": 217, "taker_buy_base": 4472196.0, "taker_buy_quote": 6173.250951 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.001377, "high": 0.001389, "low": 0.001357, "close": 0.00137, "volume": 28808521.0, "close_time": 1765893599999, "quote_volume": 39627.438849, "trades": 859, "taker_buy_base": 15530529.0, "taker_buy_quote": 21373.957002 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.001368, "high": 0.001383, "low": 0.001356, "close": 0.001372, "volume": 25817214.0, "close_time": 1765897199999, "quote_volume": 35394.642686, "trades": 548, "taker_buy_base": 15901333.0, "taker_buy_quote": 21799.729633 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.001375, "high": 0.00139, "low": 0.001371, "close": 0.001386, "volume": 6017464.0, "close_time": 1765900799999, "quote_volume": 8302.25763, "trades": 151, "taker_buy_base": 3151717.0, "taker_buy_quote": 4352.872589 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.001389, "high": 0.001391, "low": 0.001382, "close": 0.001385, "volume": 4585632.0, "close_time": 1765904399999, "quote_volume": 6360.557315, "trades": 114, "taker_buy_base": 2022172.0, "taker_buy_quote": 2805.08476 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.001384, "high": 0.001392, "low": 0.001374, "close": 0.001377, "volume": 6733122.0, "close_time": 1765907999999, "quote_volume": 9303.20739, "trades": 132, "taker_buy_base": 2522022.0, "taker_buy_quote": 3487.724543 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.001376, "high": 0.00139, "low": 0.001374, "close": 0.001386, "volume": 5555827.0, "close_time": 1765911599999, "quote_volume": 7660.827872, "trades": 115, "taker_buy_base": 2050561.0, "taker_buy_quote": 2829.4318 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.001384, "high": 0.001384, "low": 0.001364, "close": 0.001382, "volume": 3241178.0, "close_time": 1765915199999, "quote_volume": 4459.173646, "trades": 77, "taker_buy_base": 1793122.0, "taker_buy_quote": 2467.736101 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001382, "high": 0.001385, "low": 0.001376, "close": 0.001381, "volume": 1923777.0, "close_time": 1765918799999, "quote_volume": 2656.171878, "trades": 100, "taker_buy_base": 731274.0, "taker_buy_quote": 1009.105994 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00138, "high": 0.001383, "low": 0.001375, "close": 0.001376, "volume": 1558647.0, "close_time": 1765922399999, "quote_volume": 2150.194083, "trades": 51, "taker_buy_base": 695995.0, "taker_buy_quote": 960.491704 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.001377, "high": 0.001382, "low": 0.001373, "close": 0.001382, "volume": 2912313.0, "close_time": 1765925999999, "quote_volume": 4015.661208, "trades": 221, "taker_buy_base": 1758133.0, "taker_buy_quote": 2425.095024 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.001382, "high": 0.001383, "low": 0.001369, "close": 0.00138, "volume": 15432286.0, "close_time": 1765929599999, "quote_volume": 21234.22014, "trades": 277, "taker_buy_base": 4384892.0, "taker_buy_quote": 6023.302785 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001378, "high": 0.001378, "low": 0.001364, "close": 0.001369, "volume": 2907254.0, "close_time": 1765933199999, "quote_volume": 3984.002512, "trades": 101, "taker_buy_base": 1705005.0, "taker_buy_quote": 2335.198304 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.001368, "high": 0.001392, "low": 0.001368, "close": 0.001379, "volume": 11986637.0, "close_time": 1765936799999, "quote_volume": 16607.272957, "trades": 270, "taker_buy_base": 5133819.0, "taker_buy_quote": 7115.835976 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.001379, "high": 0.001385, "low": 0.001366, "close": 0.001378, "volume": 6368675.0, "close_time": 1765940399999, "quote_volume": 8753.582779, "trades": 134, "taker_buy_base": 3539224.0, "taker_buy_quote": 4869.854759 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.001377, "high": 0.00138, "low": 0.001369, "close": 0.001372, "volume": 1485661.0, "close_time": 1765943999999, "quote_volume": 2042.332202, "trades": 73, "taker_buy_base": 665059.0, "taker_buy_quote": 914.547038 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001371, "high": 0.001372, "low": 0.00136, "close": 0.001361, "volume": 2294564.0, "close_time": 1765947599999, "quote_volume": 3126.863645, "trades": 78, "taker_buy_base": 554261.0, "taker_buy_quote": 756.71063 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.001362, "high": 0.001364, "low": 0.001354, "close": 0.001361, "volume": 4173643.0, "close_time": 1765951199999, "quote_volume": 5669.112026, "trades": 158, "taker_buy_base": 2492914.0, "taker_buy_quote": 3387.54728 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.001364, "high": 0.001371, "low": 0.001364, "close": 0.001367, "volume": 1110115.0, "close_time": 1765954799999, "quote_volume": 1519.092846, "trades": 39, "taker_buy_base": 610381.0, "taker_buy_quote": 835.408874 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00137, "high": 0.001376, "low": 0.001367, "close": 0.001375, "volume": 3116480.0, "close_time": 1765958399999, "quote_volume": 4272.48959, "trades": 114, "taker_buy_base": 1510777.0, "taker_buy_quote": 2070.64059 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001372, "high": 0.001374, "low": 0.001355, "close": 0.001362, "volume": 5114762.0, "close_time": 1765961999999, "quote_volume": 6982.031342, "trades": 213, "taker_buy_base": 2040106.0, "taker_buy_quote": 2784.257006 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00136, "high": 0.001361, "low": 0.001349, "close": 0.001358, "volume": 6163336.0, "close_time": 1765965599999, "quote_volume": 8355.819128, "trades": 263, "taker_buy_base": 3131203.0, "taker_buy_quote": 4244.258545 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.001357, "high": 0.001365, "low": 0.001352, "close": 0.001364, "volume": 13395167.0, "close_time": 1765969199999, "quote_volume": 18207.421857, "trades": 235, "taker_buy_base": 4100055.0, "taker_buy_quote": 5578.977317 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.001362, "high": 0.001376, "low": 0.001362, "close": 0.001373, "volume": 3947853.0, "close_time": 1765972799999, "quote_volume": 5406.162161, "trades": 180, "taker_buy_base": 1967010.0, "taker_buy_quote": 2690.961414 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001374, "high": 0.001374, "low": 0.001362, "close": 0.001365, "volume": 1542696.0, "close_time": 1765976399999, "quote_volume": 2111.057155, "trades": 85, "taker_buy_base": 301735.0, "taker_buy_quote": 411.648381 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.001364, "high": 0.001374, "low": 0.00135, "close": 0.00137, "volume": 23465737.0, "close_time": 1765979999999, "quote_volume": 31967.114307, "trades": 751, "taker_buy_base": 8834553.0, "taker_buy_quote": 12031.866157 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.001372, "high": 0.001382, "low": 0.00134, "close": 0.001378, "volume": 34286871.0, "close_time": 1765983599999, "quote_volume": 46784.229359, "trades": 1399, "taker_buy_base": 15478292.0, "taker_buy_quote": 21105.491664 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.00138, "high": 0.001389, "low": 0.001334, "close": 0.001342, "volume": 43139030.0, "close_time": 1765987199999, "quote_volume": 58800.316327, "trades": 1194, "taker_buy_base": 19448215.0, "taker_buy_quote": 26437.477705 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00134, "high": 0.00135, "low": 0.001303, "close": 0.001327, "volume": 56438892.0, "close_time": 1765990799999, "quote_volume": 74591.385553, "trades": 2115, "taker_buy_base": 25009873.0, "taker_buy_quote": 33040.174475 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.001328, "high": 0.001334, "low": 0.001312, "close": 0.001318, "volume": 14237632.0, "close_time": 1765994399999, "quote_volume": 18864.294508, "trades": 799, "taker_buy_base": 9353068.0, "taker_buy_quote": 12390.839498 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.001318, "high": 0.001326, "low": 0.001294, "close": 0.001298, "volume": 25309190.0, "close_time": 1765997999999, "quote_volume": 33130.768819, "trades": 932, "taker_buy_base": 11931081.0, "taker_buy_quote": 15651.862031 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.001299, "high": 0.001309, "low": 0.00129, "close": 0.001309, "volume": 13527990.0, "close_time": 1766001599999, "quote_volume": 17579.720458, "trades": 629, "taker_buy_base": 4898686.0, "taker_buy_quote": 6364.807899 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001308, "high": 0.001315, "low": 0.001303, "close": 0.001308, "volume": 7190733.0, "close_time": 1766005199999, "quote_volume": 9406.13341, "trades": 510, "taker_buy_base": 4304346.0, "taker_buy_quote": 5630.246013 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.001307, "high": 0.001311, "low": 0.001302, "close": 0.001306, "volume": 5795033.0, "close_time": 1766008799999, "quote_volume": 7574.764757, "trades": 329, "taker_buy_base": 3325109.0, "taker_buy_quote": 4345.563641 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.001304, "high": 0.001319, "low": 0.001299, "close": 0.001319, "volume": 4979926.0, "close_time": 1766012399999, "quote_volume": 6509.275152, "trades": 290, "taker_buy_base": 1482801.0, "taker_buy_quote": 1939.01354 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.001318, "high": 0.001318, "low": 0.00131, "close": 0.001312, "volume": 1960127.0, "close_time": 1766015999999, "quote_volume": 2576.128624, "trades": 97, "taker_buy_base": 647506.0, "taker_buy_quote": 849.778065 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001313, "high": 0.001326, "low": 0.001313, "close": 0.001326, "volume": 4033926.0, "close_time": 1766019599999, "quote_volume": 5315.174038, "trades": 232, "taker_buy_base": 945970.0, "taker_buy_quote": 1245.430738 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.001325, "high": 0.001325, "low": 0.00131, "close": 0.001314, "volume": 5676775.0, "close_time": 1766023199999, "quote_volume": 7476.148029, "trades": 314, "taker_buy_base": 927460.0, "taker_buy_quote": 1221.701032 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.001317, "high": 0.00133, "low": 0.001316, "close": 0.00132, "volume": 3649318.0, "close_time": 1766026799999, "quote_volume": 4829.03062, "trades": 233, "taker_buy_base": 676969.0, "taker_buy_quote": 895.978545 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.001321, "high": 0.001322, "low": 0.001308, "close": 0.001311, "volume": 2956142.0, "close_time": 1766030399999, "quote_volume": 3884.105481, "trades": 174, "taker_buy_base": 2340742.0, "taker_buy_quote": 3076.449431 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001311, "high": 0.001322, "low": 0.001311, "close": 0.001322, "volume": 4226275.0, "close_time": 1766033999999, "quote_volume": 5569.601688, "trades": 169, "taker_buy_base": 2736114.0, "taker_buy_quote": 3603.234108 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.001321, "high": 0.001323, "low": 0.001304, "close": 0.001305, "volume": 5932265.0, "close_time": 1766037599999, "quote_volume": 7788.263731, "trades": 249, "taker_buy_base": 4055785.0, "taker_buy_quote": 5330.09523 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.001304, "high": 0.001317, "low": 0.001302, "close": 0.001309, "volume": 8210011.0, "close_time": 1766041199999, "quote_volume": 10768.749307, "trades": 346, "taker_buy_base": 2260239.0, "taker_buy_quote": 2963.214087 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.001308, "high": 0.00134, "low": 0.001308, "close": 0.001324, "volume": 32132976.0, "close_time": 1766044799999, "quote_volume": 42610.730656, "trades": 1610, "taker_buy_base": 11716929.0, "taker_buy_quote": 15512.888938 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001322, "high": 0.001348, "low": 0.001322, "close": 0.001342, "volume": 21732137.0, "close_time": 1766048399999, "quote_volume": 29050.279723, "trades": 833, "taker_buy_base": 9200578.0, "taker_buy_quote": 12290.139586 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.001343, "high": 0.001358, "low": 0.001327, "close": 0.001338, "volume": 43304873.0, "close_time": 1766051999999, "quote_volume": 58170.154709, "trades": 1287, "taker_buy_base": 23931202.0, "taker_buy_quote": 32130.793693 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.001338, "high": 0.00135, "low": 0.001338, "close": 0.001344, "volume": 3091783.0, "close_time": 1766055599999, "quote_volume": 4153.307206, "trades": 127, "taker_buy_base": 1169456.0, "taker_buy_quote": 1571.712454 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.001343, "high": 0.001356, "low": 0.001331, "close": 0.001354, "volume": 33799814.0, "close_time": 1766059199999, "quote_volume": 45437.198174, "trades": 720, "taker_buy_base": 11853851.0, "taker_buy_quote": 15980.126541 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001356, "high": 0.001364, "low": 0.00134, "close": 0.001344, "volume": 33466219.0, "close_time": 1766062799999, "quote_volume": 45158.648668, "trades": 756, "taker_buy_base": 17112800.0, "taker_buy_quote": 23120.398531 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.001345, "high": 0.00136, "low": 0.001342, "close": 0.001357, "volume": 31119166.0, "close_time": 1766066399999, "quote_volume": 42060.807544, "trades": 1113, "taker_buy_base": 14117753.0, "taker_buy_quote": 19075.025634 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.001359, "high": 0.001365, "low": 0.001342, "close": 0.00135, "volume": 33178055.0, "close_time": 1766069999999, "quote_volume": 44787.502646, "trades": 1084, "taker_buy_base": 10333865.0, "taker_buy_quote": 13961.354105 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.001349, "high": 0.001359, "low": 0.001344, "close": 0.001353, "volume": 7634470.0, "close_time": 1766073599999, "quote_volume": 10306.816328, "trades": 216, "taker_buy_base": 2542216.0, "taker_buy_quote": 3432.450975 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.001353, "high": 0.001353, "low": 0.001339, "close": 0.001342, "volume": 6729883.0, "close_time": 1766077199999, "quote_volume": 9061.143108, "trades": 401, "taker_buy_base": 4471171.0, "taker_buy_quote": 6021.522941 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00134, "high": 0.00134, "low": 0.001292, "close": 0.001314, "volume": 39346866.0, "close_time": 1766080799999, "quote_volume": 51468.570288, "trades": 1044, "taker_buy_base": 23109135.0, "taker_buy_quote": 30228.20581 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.001313, "high": 0.001321, "low": 0.001297, "close": 0.001299, "volume": 14986568.0, "close_time": 1766084399999, "quote_volume": 19662.558415, "trades": 472, "taker_buy_base": 5921837.0, "taker_buy_quote": 7750.514932 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.001298, "high": 0.001304, "low": 0.001268, "close": 0.001273, "volume": 19829152.0, "close_time": 1766087999999, "quote_volume": 25421.215942, "trades": 575, "taker_buy_base": 10997228.0, "taker_buy_quote": 14111.273928 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001273, "high": 0.001289, "low": 0.001271, "close": 0.001286, "volume": 11658451.0, "close_time": 1766091599999, "quote_volume": 14945.636422, "trades": 258, "taker_buy_base": 5045131.0, "taker_buy_quote": 6467.141125 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.001288, "high": 0.001304, "low": 0.001288, "close": 0.0013, "volume": 15417839.0, "close_time": 1766095199999, "quote_volume": 19975.81657, "trades": 391, "taker_buy_base": 7990859.0, "taker_buy_quote": 10346.574587 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.001303, "high": 0.00131, "low": 0.001299, "close": 0.001304, "volume": 9497867.0, "close_time": 1766098799999, "quote_volume": 12381.931871, "trades": 174, "taker_buy_base": 4388881.0, "taker_buy_quote": 5723.534891 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.001299, "high": 0.001302, "low": 0.001295, "close": 0.001295, "volume": 4861170.0, "close_time": 1766102399999, "quote_volume": 6314.223993, "trades": 132, "taker_buy_base": 1148007.0, "taker_buy_quote": 1492.718535 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001298, "high": 0.0013, "low": 0.001294, "close": 0.001299, "volume": 4236317.0, "close_time": 1766105999999, "quote_volume": 5496.215665, "trades": 106, "taker_buy_base": 1640897.0, "taker_buy_quote": 2129.563296 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0013, "high": 0.0013, "low": 0.001284, "close": 0.001285, "volume": 3860718.0, "close_time": 1766109599999, "quote_volume": 4984.938269, "trades": 136, "taker_buy_base": 961865.0, "taker_buy_quote": 1242.440072 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.001285, "high": 0.001297, "low": 0.001277, "close": 0.001297, "volume": 15322629.0, "close_time": 1766113199999, "quote_volume": 19752.224442, "trades": 603, "taker_buy_base": 6530678.0, "taker_buy_quote": 8418.347982 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.001297, "high": 0.001338, "low": 0.001297, "close": 0.001329, "volume": 24756892.0, "close_time": 1766116799999, "quote_volume": 32742.842086, "trades": 511, "taker_buy_base": 13133988.0, "taker_buy_quote": 17360.480618 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001328, "high": 0.001342, "low": 0.001328, "close": 0.00134, "volume": 6106905.0, "close_time": 1766120399999, "quote_volume": 8151.9873, "trades": 238, "taker_buy_base": 3986027.0, "taker_buy_quote": 5323.695229 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.001338, "high": 0.001339, "low": 0.001331, "close": 0.001333, "volume": 2169726.0, "close_time": 1766123999999, "quote_volume": 2894.699075, "trades": 68, "taker_buy_base": 589081.0, "taker_buy_quote": 786.311271 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.001333, "high": 0.00134, "low": 0.001331, "close": 0.00134, "volume": 3528944.0, "close_time": 1766127599999, "quote_volume": 4711.248425, "trades": 76, "taker_buy_base": 2526875.0, "taker_buy_quote": 3373.637779 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.001343, "high": 0.00136, "low": 0.001339, "close": 0.001346, "volume": 35698869.0, "close_time": 1766131199999, "quote_volume": 48123.762845, "trades": 418, "taker_buy_base": 15194128.0, "taker_buy_quote": 20497.583628 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001348, "high": 0.001352, "low": 0.001344, "close": 0.001344, "volume": 4300535.0, "close_time": 1766134799999, "quote_volume": 5798.033532, "trades": 214, "taker_buy_base": 1271630.0, "taker_buy_quote": 1714.990786 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.001345, "high": 0.001346, "low": 0.001337, "close": 0.00134, "volume": 5683848.0, "close_time": 1766138399999, "quote_volume": 7616.378962, "trades": 125, "taker_buy_base": 1526153.0, "taker_buy_quote": 2046.962023 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.001341, "high": 0.001345, "low": 0.001326, "close": 0.001333, "volume": 13355438.0, "close_time": 1766141999999, "quote_volume": 17813.211846, "trades": 418, "taker_buy_base": 5764369.0, "taker_buy_quote": 7686.023645 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.001333, "high": 0.001347, "low": 0.001331, "close": 0.001343, "volume": 4763657.0, "close_time": 1766145599999, "quote_volume": 6360.589944, "trades": 79, "taker_buy_base": 4199265.0, "taker_buy_quote": 5604.69611 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001343, "high": 0.001346, "low": 0.00134, "close": 0.001342, "volume": 3983572.0, "close_time": 1766149199999, "quote_volume": 5348.148556, "trades": 158, "taker_buy_base": 1546073.0, "taker_buy_quote": 2075.921131 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.001344, "high": 0.001356, "low": 0.001342, "close": 0.001356, "volume": 10705062.0, "close_time": 1766152799999, "quote_volume": 14436.041858, "trades": 393, "taker_buy_base": 6263604.0, "taker_buy_quote": 8451.854937 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.001355, "high": 0.001361, "low": 0.001345, "close": 0.001355, "volume": 12489765.0, "close_time": 1766156399999, "quote_volume": 16935.625081, "trades": 500, "taker_buy_base": 5880200.0, "taker_buy_quote": 7972.283605 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.001355, "high": 0.001371, "low": 0.00134, "close": 0.001348, "volume": 26835832.0, "close_time": 1766159999999, "quote_volume": 36351.366914, "trades": 594, "taker_buy_base": 13441136.0, "taker_buy_quote": 18196.663329 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001348, "high": 0.001365, "low": 0.001346, "close": 0.001346, "volume": 6470118.0, "close_time": 1766163599999, "quote_volume": 8772.128596, "trades": 167, "taker_buy_base": 3207353.0, "taker_buy_quote": 4352.032734 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.001344, "high": 0.001354, "low": 0.001334, "close": 0.001337, "volume": 11045848.0, "close_time": 1766167199999, "quote_volume": 14827.013103, "trades": 198, "taker_buy_base": 2932236.0, "taker_buy_quote": 3939.45304 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.001336, "high": 0.001353, "low": 0.001336, "close": 0.00135, "volume": 3894002.0, "close_time": 1766170799999, "quote_volume": 5243.156718, "trades": 119, "taker_buy_base": 2356652.0, "taker_buy_quote": 3170.677522 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.001353, "high": 0.001375, "low": 0.001353, "close": 0.00137, "volume": 7540625.0, "close_time": 1766174399999, "quote_volume": 10311.013119, "trades": 179, "taker_buy_base": 2199122.0, "taker_buy_quote": 3002.65274 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001371, "high": 0.001375, "low": 0.001365, "close": 0.00137, "volume": 9372223.0, "close_time": 1766177999999, "quote_volume": 12837.052426, "trades": 202, "taker_buy_base": 5113241.0, "taker_buy_quote": 7006.361436 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00137, "high": 0.001373, "low": 0.001365, "close": 0.001365, "volume": 4070590.0, "close_time": 1766181599999, "quote_volume": 5573.358294, "trades": 100, "taker_buy_base": 2537762.0, "taker_buy_quote": 3477.407732 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.001366, "high": 0.001376, "low": 0.001366, "close": 0.001376, "volume": 1698702.0, "close_time": 1766185199999, "quote_volume": 2332.586563, "trades": 94, "taker_buy_base": 1409760.0, "taker_buy_quote": 1936.458875 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.001376, "high": 0.001377, "low": 0.001369, "close": 0.001372, "volume": 3150162.0, "close_time": 1766188799999, "quote_volume": 4322.002556, "trades": 87, "taker_buy_base": 1357852.0, "taker_buy_quote": 1862.672624 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00137, "high": 0.001383, "low": 0.001366, "close": 0.001375, "volume": 6125319.0, "close_time": 1766192399999, "quote_volume": 8413.432796, "trades": 109, "taker_buy_base": 3795030.0, "taker_buy_quote": 5216.704874 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.001373, "high": 0.001382, "low": 0.001372, "close": 0.001378, "volume": 4867407.0, "close_time": 1766195999999, "quote_volume": 6699.073765, "trades": 130, "taker_buy_base": 3124880.0, "taker_buy_quote": 4301.920596 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.001375, "high": 0.001385, "low": 0.001372, "close": 0.001375, "volume": 4944627.0, "close_time": 1766199599999, "quote_volume": 6814.476309, "trades": 110, "taker_buy_base": 1585231.0, "taker_buy_quote": 2187.829339 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.001376, "high": 0.001381, "low": 0.001376, "close": 0.001377, "volume": 3248967.0, "close_time": 1766203199999, "quote_volume": 4479.203111, "trades": 163, "taker_buy_base": 1417925.0, "taker_buy_quote": 1955.771456 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001378, "high": 0.001378, "low": 0.00137, "close": 0.001374, "volume": 2737925.0, "close_time": 1766206799999, "quote_volume": 3759.850835, "trades": 283, "taker_buy_base": 871224.0, "taker_buy_quote": 1196.669202 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.001372, "high": 0.001375, "low": 0.001369, "close": 0.00137, "volume": 4714270.0, "close_time": 1766210399999, "quote_volume": 6465.702725, "trades": 352, "taker_buy_base": 2059917.0, "taker_buy_quote": 2824.678225 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.00137, "high": 0.001372, "low": 0.001364, "close": 0.001368, "volume": 9507941.0, "close_time": 1766213999999, "quote_volume": 13003.420712, "trades": 397, "taker_buy_base": 2150830.0, "taker_buy_quote": 2942.608475 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.001366, "high": 0.001378, "low": 0.001364, "close": 0.001375, "volume": 15572702.0, "close_time": 1766217599999, "quote_volume": 21323.772474, "trades": 440, "taker_buy_base": 6509348.0, "taker_buy_quote": 8911.375555 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001375, "high": 0.001379, "low": 0.00137, "close": 0.001372, "volume": 13463079.0, "close_time": 1766221199999, "quote_volume": 18500.575891, "trades": 393, "taker_buy_base": 5773396.0, "taker_buy_quote": 7934.494421 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.001372, "high": 0.001373, "low": 0.001367, "close": 0.001368, "volume": 2171024.0, "close_time": 1766224799999, "quote_volume": 2973.009503, "trades": 158, "taker_buy_base": 1323985.0, "taker_buy_quote": 1813.331816 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.001366, "high": 0.001373, "low": 0.00136, "close": 0.001361, "volume": 3523182.0, "close_time": 1766228399999, "quote_volume": 4818.211373, "trades": 117, "taker_buy_base": 1604666.0, "taker_buy_quote": 2197.021696 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.001362, "high": 0.001374, "low": 0.001361, "close": 0.001372, "volume": 2280257.0, "close_time": 1766231999999, "quote_volume": 3121.364098, "trades": 78, "taker_buy_base": 1704235.0, "taker_buy_quote": 2333.955686 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001371, "high": 0.001373, "low": 0.001365, "close": 0.001368, "volume": 3041216.0, "close_time": 1766235599999, "quote_volume": 4159.604423, "trades": 80, "taker_buy_base": 650206.0, "taker_buy_quote": 889.225777 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.001369, "high": 0.00137, "low": 0.001362, "close": 0.001365, "volume": 3027732.0, "close_time": 1766239199999, "quote_volume": 4135.250657, "trades": 101, "taker_buy_base": 1180170.0, "taker_buy_quote": 1611.919573 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.001365, "high": 0.00137, "low": 0.001359, "close": 0.001369, "volume": 2433567.0, "close_time": 1766242799999, "quote_volume": 3323.056866, "trades": 156, "taker_buy_base": 783971.0, "taker_buy_quote": 1070.217843 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.001368, "high": 0.001368, "low": 0.001359, "close": 0.001362, "volume": 4537713.0, "close_time": 1766246399999, "quote_volume": 6182.572618, "trades": 170, "taker_buy_base": 993359.0, "taker_buy_quote": 1354.670507 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001364, "high": 0.001368, "low": 0.001363, "close": 0.001367, "volume": 2360329.0, "close_time": 1766249999999, "quote_volume": 3222.235278, "trades": 190, "taker_buy_base": 2084025.0, "taker_buy_quote": 2844.891081 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.001367, "high": 0.001382, "low": 0.001366, "close": 0.001371, "volume": 16619285.0, "close_time": 1766253599999, "quote_volume": 22859.375633, "trades": 173, "taker_buy_base": 13327370.0, "taker_buy_quote": 18327.098751 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.001371, "high": 0.001373, "low": 0.001369, "close": 0.001372, "volume": 6077265.0, "close_time": 1766257199999, "quote_volume": 8324.573629, "trades": 82, "taker_buy_base": 2803005.0, "taker_buy_quote": 3841.094555 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.001371, "high": 0.001376, "low": 0.00137, "close": 0.001375, "volume": 1203475.0, "close_time": 1766260799999, "quote_volume": 1653.711447, "trades": 38, "taker_buy_base": 664865.0, "taker_buy_quote": 913.941643 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001374, "high": 0.001379, "low": 0.001373, "close": 0.001375, "volume": 10700512.0, "close_time": 1766264399999, "quote_volume": 14720.508847, "trades": 207, "taker_buy_base": 1820230.0, "taker_buy_quote": 2506.167404 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.001376, "high": 0.001379, "low": 0.001375, "close": 0.001379, "volume": 1023933.0, "close_time": 1766267999999, "quote_volume": 1410.481922, "trades": 42, "taker_buy_base": 592356.0, "taker_buy_quote": 816.317808 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.001377, "high": 0.001377, "low": 0.001372, "close": 0.001374, "volume": 1026639.0, "close_time": 1766271599999, "quote_volume": 1411.95239, "trades": 36, "taker_buy_base": 276816.0, "taker_buy_quote": 380.504711 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.001374, "high": 0.001378, "low": 0.001368, "close": 0.001374, "volume": 2421342.0, "close_time": 1766275199999, "quote_volume": 3321.283429, "trades": 49, "taker_buy_base": 898734.0, "taker_buy_quote": 1233.777094 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001371, "high": 0.001375, "low": 0.001364, "close": 0.001366, "volume": 5887617.0, "close_time": 1766278799999, "quote_volume": 8061.615683, "trades": 127, "taker_buy_base": 3806867.0, "taker_buy_quote": 5214.742644 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.001367, "high": 0.001367, "low": 0.001354, "close": 0.001355, "volume": 2200315.0, "close_time": 1766282399999, "quote_volume": 2990.12513, "trades": 138, "taker_buy_base": 248195.0, "taker_buy_quote": 337.542179 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.001357, "high": 0.001362, "low": 0.001352, "close": 0.001354, "volume": 4277127.0, "close_time": 1766285999999, "quote_volume": 5801.457494, "trades": 126, "taker_buy_base": 2547972.0, "taker_buy_quote": 3459.224694 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.001355, "high": 0.001366, "low": 0.001352, "close": 0.001363, "volume": 3710181.0, "close_time": 1766289599999, "quote_volume": 5050.496954, "trades": 68, "taker_buy_base": 1191098.0, "taker_buy_quote": 1621.39813 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001362, "high": 0.001365, "low": 0.001359, "close": 0.001361, "volume": 2177302.0, "close_time": 1766293199999, "quote_volume": 2965.294251, "trades": 61, "taker_buy_base": 434240.0, "taker_buy_quote": 591.714754 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.001362, "high": 0.001364, "low": 0.00136, "close": 0.001363, "volume": 1906588.0, "close_time": 1766296799999, "quote_volume": 2598.086709, "trades": 138, "taker_buy_base": 648142.0, "taker_buy_quote": 883.460512 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.001363, "high": 0.001369, "low": 0.001363, "close": 0.001369, "volume": 2114548.0, "close_time": 1766300399999, "quote_volume": 2885.732065, "trades": 61, "taker_buy_base": 1409121.0, "taker_buy_quote": 1923.711577 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.001368, "high": 0.00137, "low": 0.001366, "close": 0.001369, "volume": 1384067.0, "close_time": 1766303999999, "quote_volume": 1893.610822, "trades": 35, "taker_buy_base": 294709.0, "taker_buy_quote": 403.097407 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00137, "high": 0.001377, "low": 0.001367, "close": 0.001374, "volume": 2055952.0, "close_time": 1766307599999, "quote_volume": 2823.013053, "trades": 78, "taker_buy_base": 1201017.0, "taker_buy_quote": 1649.333751 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.001374, "high": 0.001375, "low": 0.001367, "close": 0.001369, "volume": 2673890.0, "close_time": 1766311199999, "quote_volume": 3664.014731, "trades": 65, "taker_buy_base": 875495.0, "taker_buy_quote": 1201.864568 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.001368, "high": 0.001368, "low": 0.001361, "close": 0.001361, "volume": 841611.0, "close_time": 1766314799999, "quote_volume": 1148.978438, "trades": 52, "taker_buy_base": 147650.0, "taker_buy_quote": 201.674141 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.001359, "high": 0.001361, "low": 0.001358, "close": 0.001359, "volume": 1682300.0, "close_time": 1766318399999, "quote_volume": 2285.943562, "trades": 66, "taker_buy_base": 1109619.0, "taker_buy_quote": 1507.534872 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001359, "high": 0.001363, "low": 0.001348, "close": 0.00135, "volume": 10290562.0, "close_time": 1766321999999, "quote_volume": 13947.799174, "trades": 170, "taker_buy_base": 4184473.0, "taker_buy_quote": 5668.456793 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.001348, "high": 0.001348, "low": 0.001317, "close": 0.00132, "volume": 13722312.0, "close_time": 1766325599999, "quote_volume": 18282.637627, "trades": 273, "taker_buy_base": 6953800.0, "taker_buy_quote": 9278.071876 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00132, "high": 0.001328, "low": 0.001319, "close": 0.001324, "volume": 3348451.0, "close_time": 1766329199999, "quote_volume": 4432.006111, "trades": 72, "taker_buy_base": 1423113.0, "taker_buy_quote": 1885.235291 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.001326, "high": 0.001331, "low": 0.001318, "close": 0.001327, "volume": 8595381.0, "close_time": 1766332799999, "quote_volume": 11379.396137, "trades": 187, "taker_buy_base": 5719612.0, "taker_buy_quote": 7574.080659 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001325, "high": 0.001332, "low": 0.001322, "close": 0.001325, "volume": 10866762.0, "close_time": 1766336399999, "quote_volume": 14410.974974, "trades": 151, "taker_buy_base": 1174943.0, "taker_buy_quote": 1558.70906 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.001326, "high": 0.00133, "low": 0.00132, "close": 0.00132, "volume": 6723839.0, "close_time": 1766339999999, "quote_volume": 8906.985848, "trades": 147, "taker_buy_base": 2867417.0, "taker_buy_quote": 3800.456367 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00132, "high": 0.001323, "low": 0.001312, "close": 0.001323, "volume": 9224067.0, "close_time": 1766343599999, "quote_volume": 12145.298473, "trades": 133, "taker_buy_base": 5463932.0, "taker_buy_quote": 7188.349402 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00132, "high": 0.001326, "low": 0.001314, "close": 0.001326, "volume": 2608759.0, "close_time": 1766347199999, "quote_volume": 3442.77946, "trades": 75, "taker_buy_base": 1492425.0, "taker_buy_quote": 1972.88432 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001325, "high": 0.001325, "low": 0.001314, "close": 0.001315, "volume": 2256806.0, "close_time": 1766350799999, "quote_volume": 2973.110586, "trades": 104, "taker_buy_base": 643950.0, "taker_buy_quote": 847.743884 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.001313, "high": 0.001314, "low": 0.001298, "close": 0.001302, "volume": 9349085.0, "close_time": 1766354399999, "quote_volume": 12210.612778, "trades": 140, "taker_buy_base": 3995943.0, "taker_buy_quote": 5218.68028 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.001302, "high": 0.001317, "low": 0.001301, "close": 0.001317, "volume": 9513570.0, "close_time": 1766357999999, "quote_volume": 12454.747924, "trades": 183, "taker_buy_base": 3693919.0, "taker_buy_quote": 4839.687932 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.001315, "high": 0.001321, "low": 0.001312, "close": 0.001316, "volume": 3355400.0, "close_time": 1766361599999, "quote_volume": 4417.903982, "trades": 99, "taker_buy_base": 1873506.0, "taker_buy_quote": 2467.531415 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001317, "high": 0.001336, "low": 0.001314, "close": 0.001322, "volume": 6882451.0, "close_time": 1766365199999, "quote_volume": 9103.188896, "trades": 222, "taker_buy_base": 3905384.0, "taker_buy_quote": 5169.302561 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.001319, "high": 0.001335, "low": 0.001318, "close": 0.001326, "volume": 4991169.0, "close_time": 1766368799999, "quote_volume": 6632.829218, "trades": 91, "taker_buy_base": 3653408.0, "taker_buy_quote": 4860.333198 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.001326, "high": 0.001327, "low": 0.001307, "close": 0.001318, "volume": 5902850.0, "close_time": 1766372399999, "quote_volume": 7762.778755, "trades": 159, "taker_buy_base": 2060352.0, "taker_buy_quote": 2713.156731 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.001319, "high": 0.001336, "low": 0.001319, "close": 0.001331, "volume": 6939043.0, "close_time": 1766375999999, "quote_volume": 9236.493365, "trades": 107, "taker_buy_base": 1970180.0, "taker_buy_quote": 2614.82778 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001333, "high": 0.001353, "low": 0.001308, "close": 0.001308, "volume": 145159282.0, "close_time": 1766379599999, "quote_volume": 194011.043767, "trades": 2750, "taker_buy_base": 80567778.0, "taker_buy_quote": 107841.033906 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.00131, "high": 0.00133, "low": 0.001299, "close": 0.001328, "volume": 105884723.0, "close_time": 1766383199999, "quote_volume": 138573.239137, "trades": 1965, "taker_buy_base": 28346974.0, "taker_buy_quote": 37210.415557 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.001325, "high": 0.001334, "low": 0.001322, "close": 0.001327, "volume": 5246705.0, "close_time": 1766386799999, "quote_volume": 6967.948314, "trades": 202, "taker_buy_base": 2030851.0, "taker_buy_quote": 2698.138785 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.001327, "high": 0.001339, "low": 0.001327, "close": 0.00133, "volume": 10565121.0, "close_time": 1766390399999, "quote_volume": 14092.867896, "trades": 185, "taker_buy_base": 3949012.0, "taker_buy_quote": 5272.462738 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00133, "high": 0.001339, "low": 0.001328, "close": 0.001331, "volume": 3440695.0, "close_time": 1766393999999, "quote_volume": 4589.524909, "trades": 94, "taker_buy_base": 2033475.0, "taker_buy_quote": 2714.266534 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00133, "high": 0.001339, "low": 0.001329, "close": 0.001336, "volume": 5266045.0, "close_time": 1766397599999, "quote_volume": 7033.539717, "trades": 83, "taker_buy_base": 3675166.0, "taker_buy_quote": 4909.803724 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.001339, "high": 0.001339, "low": 0.00133, "close": 0.00133, "volume": 6720264.0, "close_time": 1766401199999, "quote_volume": 8966.302442, "trades": 84, "taker_buy_base": 708146.0, "taker_buy_quote": 946.466703 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.001333, "high": 0.001339, "low": 0.001329, "close": 0.001333, "volume": 3964739.0, "close_time": 1766404799999, "quote_volume": 5292.23189, "trades": 94, "taker_buy_base": 2877212.0, "taker_buy_quote": 3843.440301 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001336, "high": 0.001343, "low": 0.001333, "close": 0.001337, "volume": 4621973.0, "close_time": 1766408399999, "quote_volume": 6191.075808, "trades": 117, "taker_buy_base": 2606005.0, "taker_buy_quote": 3493.235019 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.001339, "high": 0.001339, "low": 0.001327, "close": 0.001328, "volume": 7126199.0, "close_time": 1766411999999, "quote_volume": 9503.790761, "trades": 120, "taker_buy_base": 1482355.0, "taker_buy_quote": 1980.597107 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.001331, "high": 0.001338, "low": 0.001326, "close": 0.001334, "volume": 6756466.0, "close_time": 1766415599999, "quote_volume": 8999.555987, "trades": 117, "taker_buy_base": 3104285.0, "taker_buy_quote": 4137.822472 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.001333, "high": 0.001337, "low": 0.001321, "close": 0.00133, "volume": 9712502.0, "close_time": 1766419199999, "quote_volume": 12899.329784, "trades": 211, "taker_buy_base": 2761945.0, "taker_buy_quote": 3675.251906 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00133, "high": 0.001337, "low": 0.00133, "close": 0.001332, "volume": 915881.0, "close_time": 1766422799999, "quote_volume": 1220.189843, "trades": 52, "taker_buy_base": 211188.0, "taker_buy_quote": 281.549895 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.001333, "high": 0.001334, "low": 0.001329, "close": 0.001331, "volume": 259394.0, "close_time": 1766426399999, "quote_volume": 345.48182, "trades": 22, "taker_buy_base": 23798.0, "taker_buy_quote": 31.724546 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.001332, "high": 0.001335, "low": 0.001329, "close": 0.001329, "volume": 1262980.0, "close_time": 1766429999999, "quote_volume": 1681.147613, "trades": 37, "taker_buy_base": 63768.0, "taker_buy_quote": 84.957647 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.001327, "high": 0.001328, "low": 0.001308, "close": 0.001309, "volume": 4742568.0, "close_time": 1766433599999, "quote_volume": 6235.003771, "trades": 77, "taker_buy_base": 1331090.0, "taker_buy_quote": 1750.923796 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001308, "high": 0.001312, "low": 0.001298, "close": 0.001307, "volume": 5395889.0, "close_time": 1766437199999, "quote_volume": 7039.56663, "trades": 124, "taker_buy_base": 3430610.0, "taker_buy_quote": 4479.644752 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.001307, "high": 0.001317, "low": 0.001307, "close": 0.001313, "volume": 1401047.0, "close_time": 1766440799999, "quote_volume": 1835.803649, "trades": 40, "taker_buy_base": 330111.0, "taker_buy_quote": 432.986353 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.001313, "high": 0.001321, "low": 0.00131, "close": 0.001321, "volume": 1213951.0, "close_time": 1766444399999, "quote_volume": 1595.818913, "trades": 44, "taker_buy_base": 659219.0, "taker_buy_quote": 867.045847 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00132, "high": 0.001321, "low": 0.001316, "close": 0.00132, "volume": 2028609.0, "close_time": 1766447999999, "quote_volume": 2674.284157, "trades": 51, "taker_buy_base": 377102.0, "taker_buy_quote": 497.732139 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001318, "high": 0.00133, "low": 0.001318, "close": 0.001329, "volume": 946873.0, "close_time": 1766451599999, "quote_volume": 1255.108676, "trades": 81, "taker_buy_base": 617084.0, "taker_buy_quote": 817.947805 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.001329, "high": 0.001334, "low": 0.001323, "close": 0.001326, "volume": 2165460.0, "close_time": 1766455199999, "quote_volume": 2877.468485, "trades": 73, "taker_buy_base": 211376.0, "taker_buy_quote": 280.89277 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.001326, "high": 0.00134, "low": 0.001325, "close": 0.00133, "volume": 12512772.0, "close_time": 1766458799999, "quote_volume": 16703.642777, "trades": 181, "taker_buy_base": 7507503.0, "taker_buy_quote": 10036.339125 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.001329, "high": 0.001335, "low": 0.001324, "close": 0.001332, "volume": 2798521.0, "close_time": 1766462399999, "quote_volume": 3724.364893, "trades": 95, "taker_buy_base": 938148.0, "taker_buy_quote": 1249.028998 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001331, "high": 0.001334, "low": 0.001303, "close": 0.001304, "volume": 119535759.0, "close_time": 1766465999999, "quote_volume": 158225.443354, "trades": 1765, "taker_buy_base": 79048259.0, "taker_buy_quote": 104898.392934 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.001307, "high": 0.00132, "low": 0.001302, "close": 0.001313, "volume": 74984012.0, "close_time": 1766469599999, "quote_volume": 97970.822181, "trades": 1384, "taker_buy_base": 22195180.0, "taker_buy_quote": 29048.911118 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.001311, "high": 0.001315, "low": 0.001301, "close": 0.001305, "volume": 8098332.0, "close_time": 1766473199999, "quote_volume": 10600.924321, "trades": 182, "taker_buy_base": 3583664.0, "taker_buy_quote": 4689.663651 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.001305, "high": 0.001313, "low": 0.001305, "close": 0.001311, "volume": 1610969.0, "close_time": 1766476799999, "quote_volume": 2109.334958, "trades": 44, "taker_buy_base": 1448302.0, "taker_buy_quote": 1896.479883 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00131, "high": 0.001313, "low": 0.001305, "close": 0.001305, "volume": 805337.0, "close_time": 1766480399999, "quote_volume": 1054.847333, "trades": 65, "taker_buy_base": 218401.0, "taker_buy_quote": 286.531943 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.001308, "high": 0.00131, "low": 0.001305, "close": 0.00131, "volume": 494163.0, "close_time": 1766483999999, "quote_volume": 646.137582, "trades": 54, "taker_buy_base": 268969.0, "taker_buy_quote": 351.664867 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.00131, "high": 0.001321, "low": 0.00131, "close": 0.00132, "volume": 4625931.0, "close_time": 1766487599999, "quote_volume": 6096.86232, "trades": 104, "taker_buy_base": 2263775.0, "taker_buy_quote": 2982.949324 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00132, "high": 0.001325, "low": 0.001316, "close": 0.001319, "volume": 7299241.0, "close_time": 1766491199999, "quote_volume": 9633.900635, "trades": 103, "taker_buy_base": 3051824.0, "taker_buy_quote": 4037.106122 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001316, "high": 0.001317, "low": 0.001309, "close": 0.00131, "volume": 6768426.0, "close_time": 1766494799999, "quote_volume": 8896.187484, "trades": 160, "taker_buy_base": 2773279.0, "taker_buy_quote": 3648.188873 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.001312, "high": 0.001314, "low": 0.001296, "close": 0.001298, "volume": 10355397.0, "close_time": 1766498399999, "quote_volume": 13487.55005, "trades": 306, "taker_buy_base": 1440138.0, "taker_buy_quote": 1879.260038 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.001298, "high": 0.001308, "low": 0.001287, "close": 0.001295, "volume": 13842553.0, "close_time": 1766501999999, "quote_volume": 17989.916987, "trades": 245, "taker_buy_base": 8629067.0, "taker_buy_quote": 11240.420985 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.001294, "high": 0.001308, "low": 0.00129, "close": 0.001307, "volume": 14312047.0, "close_time": 1766505599999, "quote_volume": 18608.15769, "trades": 274, "taker_buy_base": 8434594.0, "taker_buy_quote": 10966.211971 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001304, "high": 0.001349, "low": 0.001303, "close": 0.001349, "volume": 19414590.0, "close_time": 1766509199999, "quote_volume": 25880.956138, "trades": 353, "taker_buy_base": 15992313.0, "taker_buy_quote": 21340.486891 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.001349, "high": 0.00139, "low": 0.001348, "close": 0.00138, "volume": 111313097.0, "close_time": 1766512799999, "quote_volume": 152427.805307, "trades": 1487, "taker_buy_base": 57475894.0, "taker_buy_quote": 78710.125672 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.001377, "high": 0.001411, "low": 0.001373, "close": 0.001376, "volume": 123260788.0, "close_time": 1766516399999, "quote_volume": 171598.118586, "trades": 1823, "taker_buy_base": 58750361.0, "taker_buy_quote": 81926.066676 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.001378, "high": 0.001387, "low": 0.001364, "close": 0.001375, "volume": 51429058.0, "close_time": 1766519999999, "quote_volume": 70706.391379, "trades": 506, "taker_buy_base": 18624688.0, "taker_buy_quote": 25642.911745 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001377, "high": 0.001377, "low": 0.001367, "close": 0.001367, "volume": 13612529.0, "close_time": 1766523599999, "quote_volume": 18658.872773, "trades": 282, "taker_buy_base": 2263333.0, "taker_buy_quote": 3108.730955 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.001367, "high": 0.001377, "low": 0.001364, "close": 0.001371, "volume": 5794638.0, "close_time": 1766527199999, "quote_volume": 7944.691785, "trades": 153, "taker_buy_base": 3496218.0, "taker_buy_quote": 4795.910818 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.001372, "high": 0.001372, "low": 0.001358, "close": 0.001358, "volume": 4978521.0, "close_time": 1766530799999, "quote_volume": 6793.061284, "trades": 173, "taker_buy_base": 1092039.0, "taker_buy_quote": 1490.91792 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.001362, "high": 0.001362, "low": 0.001355, "close": 0.001361, "volume": 4298408.0, "close_time": 1766534399999, "quote_volume": 5843.019187, "trades": 149, "taker_buy_base": 2002229.0, "taker_buy_quote": 2724.431409 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001359, "high": 0.001362, "low": 0.001356, "close": 0.00136, "volume": 3462299.0, "close_time": 1766537999999, "quote_volume": 4707.194717, "trades": 88, "taker_buy_base": 2278304.0, "taker_buy_quote": 3098.182919 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00136, "high": 0.001363, "low": 0.001348, "close": 0.001351, "volume": 5508576.0, "close_time": 1766541599999, "quote_volume": 7453.390594, "trades": 135, "taker_buy_base": 2041100.0, "taker_buy_quote": 2758.35212 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.001353, "high": 0.001356, "low": 0.001345, "close": 0.001349, "volume": 6885579.0, "close_time": 1766545199999, "quote_volume": 9297.330865, "trades": 293, "taker_buy_base": 5224688.0, "taker_buy_quote": 7058.648793 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.001348, "high": 0.001356, "low": 0.001343, "close": 0.001349, "volume": 3888551.0, "close_time": 1766548799999, "quote_volume": 5250.375236, "trades": 154, "taker_buy_base": 1981656.0, "taker_buy_quote": 2675.892872 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001352, "high": 0.001365, "low": 0.001343, "close": 0.001344, "volume": 22996433.0, "close_time": 1766552399999, "quote_volume": 31153.729356, "trades": 241, "taker_buy_base": 15588963.0, "taker_buy_quote": 21121.253729 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.001344, "high": 0.001348, "low": 0.001337, "close": 0.001339, "volume": 12002060.0, "close_time": 1766555999999, "quote_volume": 16112.328047, "trades": 180, "taker_buy_base": 5599426.0, "taker_buy_quote": 7521.346954 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.001339, "high": 0.001339, "low": 0.00132, "close": 0.001329, "volume": 29692772.0, "close_time": 1766559599999, "quote_volume": 39468.99826, "trades": 289, "taker_buy_base": 10771397.0, "taker_buy_quote": 14309.054136 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.00133, "high": 0.001342, "low": 0.001329, "close": 0.001341, "volume": 7171363.0, "close_time": 1766563199999, "quote_volume": 9571.396265, "trades": 182, "taker_buy_base": 6487947.0, "taker_buy_quote": 8660.126616 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001337, "high": 0.001357, "low": 0.001328, "close": 0.001329, "volume": 31806585.0, "close_time": 1766566799999, "quote_volume": 42738.539966, "trades": 661, "taker_buy_base": 18134999.0, "taker_buy_quote": 24392.740258 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.001333, "high": 0.001337, "low": 0.001321, "close": 0.001328, "volume": 16287190.0, "close_time": 1766570399999, "quote_volume": 21627.775538, "trades": 269, "taker_buy_base": 4843651.0, "taker_buy_quote": 6429.852935 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.001327, "high": 0.001333, "low": 0.001322, "close": 0.001326, "volume": 14559952.0, "close_time": 1766573999999, "quote_volume": 19338.185876, "trades": 210, "taker_buy_base": 4143923.0, "taker_buy_quote": 5504.726197 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.001329, "high": 0.001334, "low": 0.001327, "close": 0.00133, "volume": 5257618.0, "close_time": 1766577599999, "quote_volume": 6995.90951, "trades": 103, "taker_buy_base": 1669161.0, "taker_buy_quote": 2221.719383 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001329, "high": 0.001338, "low": 0.001327, "close": 0.001336, "volume": 6889886.0, "close_time": 1766581199999, "quote_volume": 9182.705122, "trades": 133, "taker_buy_base": 4674943.0, "taker_buy_quote": 6228.994788 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.001334, "high": 0.001336, "low": 0.001326, "close": 0.001331, "volume": 5389716.0, "close_time": 1766584799999, "quote_volume": 7169.359813, "trades": 84, "taker_buy_base": 923201.0, "taker_buy_quote": 1228.128456 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.001333, "high": 0.001337, "low": 0.001318, "close": 0.001335, "volume": 15032127.0, "close_time": 1766588399999, "quote_volume": 19973.237351, "trades": 265, "taker_buy_base": 9561969.0, "taker_buy_quote": 12696.7861 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.001334, "high": 0.001349, "low": 0.001331, "close": 0.001343, "volume": 9749421.0, "close_time": 1766591999999, "quote_volume": 13066.527431, "trades": 257, "taker_buy_base": 4785513.0, "taker_buy_quote": 6410.723963 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001349, "high": 0.001351, "low": 0.001342, "close": 0.001345, "volume": 11299624.0, "close_time": 1766595599999, "quote_volume": 15216.680709, "trades": 198, "taker_buy_base": 5228990.0, "taker_buy_quote": 7042.86692 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.001346, "high": 0.001354, "low": 0.001345, "close": 0.00135, "volume": 6246069.0, "close_time": 1766599199999, "quote_volume": 8424.924554, "trades": 123, "taker_buy_base": 2800013.0, "taker_buy_quote": 3782.642324 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.001348, "high": 0.001356, "low": 0.001348, "close": 0.001351, "volume": 2650054.0, "close_time": 1766602799999, "quote_volume": 3582.506817, "trades": 61, "taker_buy_base": 1352976.0, "taker_buy_quote": 1829.322083 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.001351, "high": 0.001356, "low": 0.001351, "close": 0.001354, "volume": 2382119.0, "close_time": 1766606399999, "quote_volume": 3225.355926, "trades": 68, "taker_buy_base": 716777.0, "taker_buy_quote": 970.778693 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001355, "high": 0.00136, "low": 0.001353, "close": 0.00136, "volume": 5081367.0, "close_time": 1766609999999, "quote_volume": 6890.489908, "trades": 130, "taker_buy_base": 3222882.0, "taker_buy_quote": 4372.949478 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.001361, "high": 0.001363, "low": 0.001352, "close": 0.001356, "volume": 9215778.0, "close_time": 1766613599999, "quote_volume": 12509.130935, "trades": 151, "taker_buy_base": 3367150.0, "taker_buy_quote": 4574.592245 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.001356, "high": 0.001368, "low": 0.001356, "close": 0.001363, "volume": 2950093.0, "close_time": 1766617199999, "quote_volume": 4020.606017, "trades": 176, "taker_buy_base": 1423741.0, "taker_buy_quote": 1935.97176 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.001364, "high": 0.001369, "low": 0.00136, "close": 0.001364, "volume": 6782100.0, "close_time": 1766620799999, "quote_volume": 9262.553189, "trades": 130, "taker_buy_base": 4485591.0, "taker_buy_quote": 6126.591962 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001364, "high": 0.001367, "low": 0.001361, "close": 0.001364, "volume": 1480614.0, "close_time": 1766624399999, "quote_volume": 2019.229436, "trades": 49, "taker_buy_base": 551464.0, "taker_buy_quote": 752.084062 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.001364, "high": 0.00137, "low": 0.001364, "close": 0.001368, "volume": 2782248.0, "close_time": 1766627999999, "quote_volume": 3807.134943, "trades": 93, "taker_buy_base": 2123555.0, "taker_buy_quote": 2906.16991 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.001367, "high": 0.001372, "low": 0.001364, "close": 0.001371, "volume": 5018270.0, "close_time": 1766631599999, "quote_volume": 6870.837926, "trades": 85, "taker_buy_base": 3328422.0, "taker_buy_quote": 4559.135151 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.001371, "high": 0.001382, "low": 0.001367, "close": 0.001378, "volume": 4551975.0, "close_time": 1766635199999, "quote_volume": 6264.895659, "trades": 159, "taker_buy_base": 2628935.0, "taker_buy_quote": 3619.987043 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001378, "high": 0.001379, "low": 0.001374, "close": 0.001375, "volume": 2672094.0, "close_time": 1766638799999, "quote_volume": 3676.076732, "trades": 72, "taker_buy_base": 713992.0, "taker_buy_quote": 983.103728 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.001375, "high": 0.001375, "low": 0.00137, "close": 0.00137, "volume": 1281435.0, "close_time": 1766642399999, "quote_volume": 1758.030392, "trades": 56, "taker_buy_base": 100142.0, "taker_buy_quote": 137.409466 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00137, "high": 0.001371, "low": 0.001361, "close": 0.001362, "volume": 9017790.0, "close_time": 1766645999999, "quote_volume": 12314.223355, "trades": 289, "taker_buy_base": 1292906.0, "taker_buy_quote": 1764.520044 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.001363, "high": 0.001378, "low": 0.00136, "close": 0.001376, "volume": 18656446.0, "close_time": 1766649599999, "quote_volume": 25461.403708, "trades": 389, "taker_buy_base": 11795223.0, "taker_buy_quote": 16112.668461 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001378, "high": 0.001379, "low": 0.001367, "close": 0.001372, "volume": 12264758.0, "close_time": 1766653199999, "quote_volume": 16830.722719, "trades": 360, "taker_buy_base": 4501061.0, "taker_buy_quote": 6176.174788 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.001369, "high": 0.001372, "low": 0.001367, "close": 0.001369, "volume": 1578792.0, "close_time": 1766656799999, "quote_volume": 2162.12794, "trades": 45, "taker_buy_base": 617501.0, "taker_buy_quote": 845.596432 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.001369, "high": 0.001371, "low": 0.001355, "close": 0.001357, "volume": 9851791.0, "close_time": 1766660399999, "quote_volume": 13409.732867, "trades": 197, "taker_buy_base": 1903446.0, "taker_buy_quote": 2595.641804 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.001357, "high": 0.001362, "low": 0.001355, "close": 0.00136, "volume": 11102479.0, "close_time": 1766663999999, "quote_volume": 15095.341516, "trades": 375, "taker_buy_base": 2855279.0, "taker_buy_quote": 3884.422374 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00136, "high": 0.001368, "low": 0.001358, "close": 0.001366, "volume": 5071962.0, "close_time": 1766667599999, "quote_volume": 6913.929415, "trades": 263, "taker_buy_base": 2106255.0, "taker_buy_quote": 2872.188386 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.001366, "high": 0.001368, "low": 0.001356, "close": 0.00136, "volume": 3520666.0, "close_time": 1766671199999, "quote_volume": 4793.278551, "trades": 145, "taker_buy_base": 573926.0, "taker_buy_quote": 781.978787 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.001359, "high": 0.001363, "low": 0.001358, "close": 0.00136, "volume": 2467710.0, "close_time": 1766674799999, "quote_volume": 3357.018746, "trades": 77, "taker_buy_base": 1966944.0, "taker_buy_quote": 2676.730068 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00136, "high": 0.001372, "low": 0.00136, "close": 0.001365, "volume": 5210464.0, "close_time": 1766678399999, "quote_volume": 7126.898413, "trades": 133, "taker_buy_base": 1794798.0, "taker_buy_quote": 2455.828711 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001366, "high": 0.001369, "low": 0.001362, "close": 0.001363, "volume": 3427005.0, "close_time": 1766681999999, "quote_volume": 4688.335534, "trades": 81, "taker_buy_base": 3189051.0, "taker_buy_quote": 4362.963506 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.001365, "high": 0.00137, "low": 0.001361, "close": 0.00137, "volume": 4012686.0, "close_time": 1766685599999, "quote_volume": 5472.618497, "trades": 67, "taker_buy_base": 1793156.0, "taker_buy_quote": 2446.807056 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.001369, "high": 0.001376, "low": 0.001369, "close": 0.001371, "volume": 6573050.0, "close_time": 1766689199999, "quote_volume": 9028.49407, "trades": 108, "taker_buy_base": 5437090.0, "taker_buy_quote": 7468.970405 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.001372, "high": 0.001374, "low": 0.00137, "close": 0.001374, "volume": 1049205.0, "close_time": 1766692799999, "quote_volume": 1439.744201, "trades": 41, "taker_buy_base": 665664.0, "taker_buy_quote": 914.104632 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001373, "high": 0.001376, "low": 0.001371, "close": 0.001371, "volume": 3328440.0, "close_time": 1766696399999, "quote_volume": 4569.611745, "trades": 95, "taker_buy_base": 960025.0, "taker_buy_quote": 1319.390792 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.001373, "high": 0.001375, "low": 0.00137, "close": 0.00137, "volume": 1938294.0, "close_time": 1766699999999, "quote_volume": 2660.451806, "trades": 56, "taker_buy_base": 536712.0, "taker_buy_quote": 737.369236 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.001371, "high": 0.001371, "low": 0.001347, "close": 0.001347, "volume": 8022687.0, "close_time": 1766703599999, "quote_volume": 10869.488688, "trades": 130, "taker_buy_base": 1717100.0, "taker_buy_quote": 2321.647331 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.001346, "high": 0.001355, "low": 0.001335, "close": 0.001338, "volume": 12575291.0, "close_time": 1766707199999, "quote_volume": 16902.048939, "trades": 176, "taker_buy_base": 7159664.0, "taker_buy_quote": 9625.13278 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001339, "high": 0.00134, "low": 0.001319, "close": 0.001321, "volume": 17399717.0, "close_time": 1766710799999, "quote_volume": 23152.845776, "trades": 368, "taker_buy_base": 7164577.0, "taker_buy_quote": 9542.443069 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.001322, "high": 0.001334, "low": 0.001322, "close": 0.001333, "volume": 5081249.0, "close_time": 1766714399999, "quote_volume": 6759.904475, "trades": 113, "taker_buy_base": 3801619.0, "taker_buy_quote": 5058.73632 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.001334, "high": 0.001366, "low": 0.001332, "close": 0.001359, "volume": 11876917.0, "close_time": 1766717999999, "quote_volume": 16086.666169, "trades": 210, "taker_buy_base": 6230063.0, "taker_buy_quote": 8439.70582 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.001359, "high": 0.001359, "low": 0.001351, "close": 0.001357, "volume": 4471499.0, "close_time": 1766721599999, "quote_volume": 6058.66061, "trades": 111, "taker_buy_base": 1885102.0, "taker_buy_quote": 2556.667993 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001354, "high": 0.001359, "low": 0.001347, "close": 0.001359, "volume": 3596887.0, "close_time": 1766725199999, "quote_volume": 4878.829045, "trades": 113, "taker_buy_base": 2322039.0, "taker_buy_quote": 3151.415214 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.001359, "high": 0.00137, "low": 0.001359, "close": 0.001369, "volume": 10023496.0, "close_time": 1766728799999, "quote_volume": 13684.992023, "trades": 194, "taker_buy_base": 7609235.0, "taker_buy_quote": 10392.216312 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.001371, "high": 0.001375, "low": 0.001366, "close": 0.001368, "volume": 5710649.0, "close_time": 1766732399999, "quote_volume": 7819.190353, "trades": 117, "taker_buy_base": 2321076.0, "taker_buy_quote": 3179.163988 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.001368, "high": 0.001376, "low": 0.001359, "close": 0.001362, "volume": 16639242.0, "close_time": 1766735999999, "quote_volume": 22723.360182, "trades": 264, "taker_buy_base": 4714663.0, "taker_buy_quote": 6438.966499 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001361, "high": 0.001371, "low": 0.001361, "close": 0.001364, "volume": 4798406.0, "close_time": 1766739599999, "quote_volume": 6559.940855, "trades": 115, "taker_buy_base": 3757744.0, "taker_buy_quote": 5136.279825 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.001365, "high": 0.001375, "low": 0.001365, "close": 0.00137, "volume": 6920259.0, "close_time": 1766743199999, "quote_volume": 9484.290664, "trades": 112, "taker_buy_base": 3912835.0, "taker_buy_quote": 5363.268896 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.001371, "high": 0.001375, "low": 0.001366, "close": 0.001367, "volume": 5647796.0, "close_time": 1766746799999, "quote_volume": 7736.617759, "trades": 83, "taker_buy_base": 2535315.0, "taker_buy_quote": 3480.09489 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.001367, "high": 0.001368, "low": 0.001359, "close": 0.001361, "volume": 2936526.0, "close_time": 1766750399999, "quote_volume": 4000.57285, "trades": 112, "taker_buy_base": 956933.0, "taker_buy_quote": 1304.588667 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001361, "high": 0.001373, "low": 0.001358, "close": 0.001372, "volume": 13869750.0, "close_time": 1766753999999, "quote_volume": 18917.076407, "trades": 204, "taker_buy_base": 9030862.0, "taker_buy_quote": 12330.663942 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.001371, "high": 0.001372, "low": 0.001366, "close": 0.001371, "volume": 5759664.0, "close_time": 1766757599999, "quote_volume": 7894.253763, "trades": 161, "taker_buy_base": 3301665.0, "taker_buy_quote": 4526.06451 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.001371, "high": 0.001381, "low": 0.001359, "close": 0.001361, "volume": 13718250.0, "close_time": 1766761199999, "quote_volume": 18771.147842, "trades": 191, "taker_buy_base": 6420619.0, "taker_buy_quote": 8799.623282 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00136, "high": 0.001374, "low": 0.00135, "close": 0.001365, "volume": 14058862.0, "close_time": 1766764799999, "quote_volume": 19101.874083, "trades": 254, "taker_buy_base": 5149672.0, "taker_buy_quote": 6995.806829 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00137, "high": 0.001372, "low": 0.001359, "close": 0.001359, "volume": 3916217.0, "close_time": 1766768399999, "quote_volume": 5350.753211, "trades": 75, "taker_buy_base": 1573205.0, "taker_buy_quote": 2152.73829 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00136, "high": 0.00137, "low": 0.001359, "close": 0.001368, "volume": 7376896.0, "close_time": 1766771999999, "quote_volume": 10066.841827, "trades": 183, "taker_buy_base": 2821991.0, "taker_buy_quote": 3854.833126 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.001368, "high": 0.001376, "low": 0.001368, "close": 0.001373, "volume": 1639320.0, "close_time": 1766775599999, "quote_volume": 2249.152627, "trades": 83, "taker_buy_base": 1204831.0, "taker_buy_quote": 1653.216922 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.001375, "high": 0.001385, "low": 0.001375, "close": 0.001381, "volume": 1565922.0, "close_time": 1766779199999, "quote_volume": 2162.123582, "trades": 112, "taker_buy_base": 715553.0, "taker_buy_quote": 987.682779 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001385, "high": 0.001386, "low": 0.00138, "close": 0.001381, "volume": 1270460.0, "close_time": 1766782799999, "quote_volume": 1756.316312, "trades": 60, "taker_buy_base": 214722.0, "taker_buy_quote": 297.161148 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.001381, "high": 0.001385, "low": 0.001379, "close": 0.001384, "volume": 949911.0, "close_time": 1766786399999, "quote_volume": 1314.077204, "trades": 42, "taker_buy_base": 581154.0, "taker_buy_quote": 804.057786 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.001382, "high": 0.001383, "low": 0.001378, "close": 0.001379, "volume": 1662941.0, "close_time": 1766789999999, "quote_volume": 2295.92766, "trades": 70, "taker_buy_base": 212040.0, "taker_buy_quote": 292.646173 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00138, "high": 0.001383, "low": 0.001378, "close": 0.001381, "volume": 2534845.0, "close_time": 1766793599999, "quote_volume": 3501.140479, "trades": 33, "taker_buy_base": 448304.0, "taker_buy_quote": 618.825665 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001386, "high": 0.001387, "low": 0.001378, "close": 0.00138, "volume": 5687787.0, "close_time": 1766797199999, "quote_volume": 7860.253122, "trades": 109, "taker_buy_base": 1811828.0, "taker_buy_quote": 2507.661562 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00138, "high": 0.001383, "low": 0.001375, "close": 0.001379, "volume": 1481678.0, "close_time": 1766800799999, "quote_volume": 2045.028191, "trades": 94, "taker_buy_base": 1070355.0, "taker_buy_quote": 1477.73704 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.001382, "high": 0.001382, "low": 0.001377, "close": 0.001378, "volume": 466491.0, "close_time": 1766804399999, "quote_volume": 643.197466, "trades": 29, "taker_buy_base": 275640.0, "taker_buy_quote": 380.139286 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.001379, "high": 0.001388, "low": 0.001379, "close": 0.001385, "volume": 4435866.0, "close_time": 1766807999999, "quote_volume": 6143.656334, "trades": 99, "taker_buy_base": 2980239.0, "taker_buy_quote": 4127.582624 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001386, "high": 0.001386, "low": 0.001379, "close": 0.001381, "volume": 3378221.0, "close_time": 1766811599999, "quote_volume": 4665.437867, "trades": 89, "taker_buy_base": 1260583.0, "taker_buy_quote": 1740.889438 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.001381, "high": 0.001381, "low": 0.001374, "close": 0.001377, "volume": 1496800.0, "close_time": 1766815199999, "quote_volume": 2059.491308, "trades": 52, "taker_buy_base": 441953.0, "taker_buy_quote": 608.484349 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.001378, "high": 0.001379, "low": 0.001377, "close": 0.001379, "volume": 611343.0, "close_time": 1766818799999, "quote_volume": 842.604545, "trades": 49, "taker_buy_base": 571077.0, "taker_buy_quote": 787.131182 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.001379, "high": 0.001384, "low": 0.001379, "close": 0.00138, "volume": 6715329.0, "close_time": 1766822399999, "quote_volume": 9271.704075, "trades": 127, "taker_buy_base": 4987561.0, "taker_buy_quote": 6884.711928 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00138, "high": 0.001383, "low": 0.001376, "close": 0.001378, "volume": 2436006.0, "close_time": 1766825999999, "quote_volume": 3362.852605, "trades": 93, "taker_buy_base": 678719.0, "taker_buy_quote": 937.698232 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.001378, "high": 0.001381, "low": 0.001372, "close": 0.001375, "volume": 4975311.0, "close_time": 1766829599999, "quote_volume": 6839.744341, "trades": 86, "taker_buy_base": 4627054.0, "taker_buy_quote": 6361.073461 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.001374, "high": 0.001382, "low": 0.001366, "close": 0.001377, "volume": 9399955.0, "close_time": 1766833199999, "quote_volume": 12908.356708, "trades": 97, "taker_buy_base": 5866333.0, "taker_buy_quote": 8063.888256 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.001378, "high": 0.001383, "low": 0.001374, "close": 0.001383, "volume": 4156199.0, "close_time": 1766836799999, "quote_volume": 5724.625893, "trades": 89, "taker_buy_base": 1247564.0, "taker_buy_quote": 1720.067055 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001386, "high": 0.001386, "low": 0.001373, "close": 0.001377, "volume": 15522246.0, "close_time": 1766840399999, "quote_volume": 21394.996048, "trades": 177, "taker_buy_base": 2135310.0, "taker_buy_quote": 2943.893317 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.001377, "high": 0.00138, "low": 0.001374, "close": 0.001379, "volume": 2525420.0, "close_time": 1766843999999, "quote_volume": 3477.418349, "trades": 51, "taker_buy_base": 1196790.0, "taker_buy_quote": 1648.925986 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.001379, "high": 0.001387, "low": 0.001379, "close": 0.001387, "volume": 5669033.0, "close_time": 1766847599999, "quote_volume": 7835.463132, "trades": 95, "taker_buy_base": 4522186.0, "taker_buy_quote": 6252.101152 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.001386, "high": 0.001387, "low": 0.001384, "close": 0.001386, "volume": 826317.0, "close_time": 1766851199999, "quote_volume": 1144.733876, "trades": 36, "taker_buy_base": 215781.0, "taker_buy_quote": 299.042462 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001389, "high": 0.001395, "low": 0.001388, "close": 0.001392, "volume": 2770620.0, "close_time": 1766854799999, "quote_volume": 3854.850376, "trades": 152, "taker_buy_base": 2150489.0, "taker_buy_quote": 2992.824821 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.001393, "high": 0.001396, "low": 0.001389, "close": 0.001395, "volume": 2674165.0, "close_time": 1766858399999, "quote_volume": 3722.040516, "trades": 58, "taker_buy_base": 892564.0, "taker_buy_quote": 1242.995062 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.001396, "high": 0.001399, "low": 0.001393, "close": 0.001396, "volume": 7188647.0, "close_time": 1766861999999, "quote_volume": 10040.382299, "trades": 158, "taker_buy_base": 2749776.0, "taker_buy_quote": 3843.403868 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.001396, "high": 0.001412, "low": 0.001396, "close": 0.001407, "volume": 15585334.0, "close_time": 1766865599999, "quote_volume": 21917.234044, "trades": 244, "taker_buy_base": 8618715.0, "taker_buy_quote": 12115.161104 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001409, "high": 0.001412, "low": 0.001402, "close": 0.001406, "volume": 7720366.0, "close_time": 1766869199999, "quote_volume": 10857.570772, "trades": 138, "taker_buy_base": 2940440.0, "taker_buy_quote": 4138.087694 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.001409, "high": 0.001417, "low": 0.001408, "close": 0.001416, "volume": 1935881.0, "close_time": 1766872799999, "quote_volume": 2730.87637, "trades": 100, "taker_buy_base": 1324551.0, "taker_buy_quote": 1868.940203 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.001418, "high": 0.001421, "low": 0.001409, "close": 0.00141, "volume": 3063660.0, "close_time": 1766876399999, "quote_volume": 4340.563019, "trades": 120, "taker_buy_base": 699580.0, "taker_buy_quote": 990.829724 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.001411, "high": 0.001422, "low": 0.001406, "close": 0.001418, "volume": 17728451.0, "close_time": 1766879999999, "quote_volume": 25036.53575, "trades": 270, "taker_buy_base": 9105002.0, "taker_buy_quote": 12869.342139 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001419, "high": 0.001421, "low": 0.001415, "close": 0.001415, "volume": 4055981.0, "close_time": 1766883599999, "quote_volume": 5751.84168, "trades": 153, "taker_buy_base": 962578.0, "taker_buy_quote": 1365.398152 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.001417, "high": 0.00142, "low": 0.001414, "close": 0.001415, "volume": 5770231.0, "close_time": 1766887199999, "quote_volume": 8174.433333, "trades": 97, "taker_buy_base": 2339853.0, "taker_buy_quote": 3314.656694 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.001417, "high": 0.001421, "low": 0.001416, "close": 0.00142, "volume": 2541941.0, "close_time": 1766890799999, "quote_volume": 3604.81503, "trades": 82, "taker_buy_base": 887201.0, "taker_buy_quote": 1258.870572 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.001421, "high": 0.001428, "low": 0.001417, "close": 0.00142, "volume": 2777570.0, "close_time": 1766894399999, "quote_volume": 3947.771427, "trades": 137, "taker_buy_base": 1502967.0, "taker_buy_quote": 2137.786865 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001417, "high": 0.00142, "low": 0.001416, "close": 0.001419, "volume": 1883646.0, "close_time": 1766897999999, "quote_volume": 2672.444184, "trades": 65, "taker_buy_base": 1571198.0, "taker_buy_quote": 2229.443664 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00142, "high": 0.001421, "low": 0.001412, "close": 0.001412, "volume": 2425623.0, "close_time": 1766901599999, "quote_volume": 3436.346304, "trades": 96, "taker_buy_base": 226373.0, "taker_buy_quote": 320.980175 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.001412, "high": 0.001419, "low": 0.001412, "close": 0.001418, "volume": 6209324.0, "close_time": 1766905199999, "quote_volume": 8791.668381, "trades": 60, "taker_buy_base": 4134844.0, "taker_buy_quote": 5854.750035 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.001417, "high": 0.001421, "low": 0.001407, "close": 0.00141, "volume": 15218127.0, "close_time": 1766908799999, "quote_volume": 21515.744094, "trades": 150, "taker_buy_base": 6324056.0, "taker_buy_quote": 8939.810215 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001408, "high": 0.001408, "low": 0.001398, "close": 0.001401, "volume": 3896208.0, "close_time": 1766912399999, "quote_volume": 5462.169272, "trades": 99, "taker_buy_base": 904599.0, "taker_buy_quote": 1270.576765 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.001402, "high": 0.001404, "low": 0.001398, "close": 0.001399, "volume": 2606286.0, "close_time": 1766915999999, "quote_volume": 3651.293624, "trades": 57, "taker_buy_base": 414002.0, "taker_buy_quote": 580.757133 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.001399, "high": 0.001401, "low": 0.001395, "close": 0.001395, "volume": 1667144.0, "close_time": 1766919599999, "quote_volume": 2330.086933, "trades": 71, "taker_buy_base": 801414.0, "taker_buy_quote": 1119.624185 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.001396, "high": 0.001396, "low": 0.001374, "close": 0.001385, "volume": 23568901.0, "close_time": 1766923199999, "quote_volume": 32567.067418, "trades": 433, "taker_buy_base": 7326352.0, "taker_buy_quote": 10120.017647 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001382, "high": 0.001385, "low": 0.001373, "close": 0.001373, "volume": 7670058.0, "close_time": 1766926799999, "quote_volume": 10560.837555, "trades": 143, "taker_buy_base": 1051977.0, "taker_buy_quote": 1448.236721 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.001373, "high": 0.001377, "low": 0.001373, "close": 0.001376, "volume": 1229381.0, "close_time": 1766930399999, "quote_volume": 1691.327068, "trades": 63, "taker_buy_base": 710001.0, "taker_buy_quote": 976.869737 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.001375, "high": 0.001383, "low": 0.001374, "close": 0.00138, "volume": 12078612.0, "close_time": 1766933999999, "quote_volume": 16644.718622, "trades": 297, "taker_buy_base": 2481383.0, "taker_buy_quote": 3420.785461 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.00138, "high": 0.001387, "low": 0.001378, "close": 0.001381, "volume": 10038030.0, "close_time": 1766937599999, "quote_volume": 13878.865472, "trades": 137, "taker_buy_base": 5323627.0, "taker_buy_quote": 7367.730248 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001383, "high": 0.001386, "low": 0.001381, "close": 0.001385, "volume": 3542622.0, "close_time": 1766941199999, "quote_volume": 4899.257621, "trades": 100, "taker_buy_base": 1556825.0, "taker_buy_quote": 2154.958366 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.001385, "high": 0.001386, "low": 0.00138, "close": 0.001382, "volume": 2098315.0, "close_time": 1766944799999, "quote_volume": 2905.869112, "trades": 26, "taker_buy_base": 1768002.0, "taker_buy_quote": 2449.268858 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.001382, "high": 0.001382, "low": 0.001351, "close": 0.001351, "volume": 47144981.0, "close_time": 1766948399999, "quote_volume": 64341.525608, "trades": 796, "taker_buy_base": 14040379.0, "taker_buy_quote": 19129.513219 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.001351, "high": 0.001358, "low": 0.00135, "close": 0.00135, "volume": 4478878.0, "close_time": 1766951999999, "quote_volume": 6057.090213, "trades": 169, "taker_buy_base": 1606895.0, "taker_buy_quote": 2175.352707 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001351, "high": 0.001354, "low": 0.001348, "close": 0.00135, "volume": 2208797.0, "close_time": 1766955599999, "quote_volume": 2982.486252, "trades": 66, "taker_buy_base": 1705127.0, "taker_buy_quote": 2302.456902 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.001349, "high": 0.001351, "low": 0.001344, "close": 0.001349, "volume": 5927513.0, "close_time": 1766959199999, "quote_volume": 8001.956004, "trades": 112, "taker_buy_base": 2808561.0, "taker_buy_quote": 3793.539016 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.001351, "high": 0.001356, "low": 0.001348, "close": 0.001351, "volume": 5584215.0, "close_time": 1766962799999, "quote_volume": 7550.553473, "trades": 135, "taker_buy_base": 2111350.0, "taker_buy_quote": 2854.60073 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.001351, "high": 0.001361, "low": 0.00135, "close": 0.001356, "volume": 5326246.0, "close_time": 1766966399999, "quote_volume": 7216.707728, "trades": 149, "taker_buy_base": 2490386.0, "taker_buy_quote": 3377.894615 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001357, "high": 0.001373, "low": 0.001355, "close": 0.00137, "volume": 6511126.0, "close_time": 1766969999999, "quote_volume": 8913.352802, "trades": 162, "taker_buy_base": 2474353.0, "taker_buy_quote": 3386.084463 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.001371, "high": 0.001381, "low": 0.001364, "close": 0.001373, "volume": 10029548.0, "close_time": 1766973599999, "quote_volume": 13743.144127, "trades": 148, "taker_buy_base": 4519420.0, "taker_buy_quote": 6191.801784 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.001375, "high": 0.001386, "low": 0.001375, "close": 0.001378, "volume": 7260889.0, "close_time": 1766977199999, "quote_volume": 10018.506017, "trades": 163, "taker_buy_base": 5256344.0, "taker_buy_quote": 7251.77631 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.001379, "high": 0.001397, "low": 0.001379, "close": 0.001393, "volume": 10764450.0, "close_time": 1766980799999, "quote_volume": 14941.816641, "trades": 214, "taker_buy_base": 6063272.0, "taker_buy_quote": 8412.740843 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001396, "high": 0.001396, "low": 0.001389, "close": 0.001389, "volume": 4580683.0, "close_time": 1766984399999, "quote_volume": 6379.338091, "trades": 94, "taker_buy_base": 3455746.0, "taker_buy_quote": 4813.802366 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.00139, "high": 0.001391, "low": 0.001387, "close": 0.001388, "volume": 2784741.0, "close_time": 1766987999999, "quote_volume": 3867.703446, "trades": 118, "taker_buy_base": 967230.0, "taker_buy_quote": 1344.696968 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.001388, "high": 0.001397, "low": 0.001387, "close": 0.001387, "volume": 4765853.0, "close_time": 1766991599999, "quote_volume": 6639.557867, "trades": 103, "taker_buy_base": 3605500.0, "taker_buy_quote": 5026.91126 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.001388, "high": 0.001412, "low": 0.001388, "close": 0.001404, "volume": 32570369.0, "close_time": 1766995199999, "quote_volume": 45677.431093, "trades": 459, "taker_buy_base": 9099981.0, "taker_buy_quote": 12790.430445 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001404, "high": 0.001408, "low": 0.001398, "close": 0.0014, "volume": 11184626.0, "close_time": 1766998799999, "quote_volume": 15709.054045, "trades": 221, "taker_buy_base": 7050901.0, "taker_buy_quote": 9909.687856 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.001401, "high": 0.001401, "low": 0.001376, "close": 0.001387, "volume": 11109377.0, "close_time": 1767002399999, "quote_volume": 15413.034366, "trades": 287, "taker_buy_base": 4000768.0, "taker_buy_quote": 5528.259214 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.001385, "high": 0.001394, "low": 0.001384, "close": 0.001384, "volume": 2271363.0, "close_time": 1767005999999, "quote_volume": 3155.362651, "trades": 123, "taker_buy_base": 244673.0, "taker_buy_quote": 340.182836 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.001386, "high": 0.001386, "low": 0.001373, "close": 0.001377, "volume": 6450644.0, "close_time": 1767009599999, "quote_volume": 8887.600059, "trades": 294, "taker_buy_base": 3926344.0, "taker_buy_quote": 5408.121387 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001375, "high": 0.001375, "low": 0.001349, "close": 0.001365, "volume": 18536857.0, "close_time": 1767013199999, "quote_volume": 25122.854198, "trades": 293, "taker_buy_base": 7243518.0, "taker_buy_quote": 9831.362551 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.001364, "high": 0.001365, "low": 0.001355, "close": 0.001357, "volume": 2691080.0, "close_time": 1767016799999, "quote_volume": 3660.649263, "trades": 107, "taker_buy_base": 1606254.0, "taker_buy_quote": 2186.639288 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.001357, "high": 0.001364, "low": 0.001331, "close": 0.001345, "volume": 61631245.0, "close_time": 1767020399999, "quote_volume": 83210.921967, "trades": 882, "taker_buy_base": 25791262.0, "taker_buy_quote": 34881.917521 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.001344, "high": 0.001358, "low": 0.001344, "close": 0.001356, "volume": 4726488.0, "close_time": 1767023999999, "quote_volume": 6402.362842, "trades": 108, "taker_buy_base": 1772691.0, "taker_buy_quote": 2403.129268 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001352, "high": 0.001355, "low": 0.00134, "close": 0.00135, "volume": 2391148.0, "close_time": 1767027599999, "quote_volume": 3223.739294, "trades": 124, "taker_buy_base": 1113585.0, "taker_buy_quote": 1502.285618 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.001349, "high": 0.001355, "low": 0.001347, "close": 0.001354, "volume": 2791421.0, "close_time": 1767031199999, "quote_volume": 3772.267855, "trades": 76, "taker_buy_base": 1662246.0, "taker_buy_quote": 2247.704034 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.001354, "high": 0.001357, "low": 0.001344, "close": 0.001346, "volume": 3354542.0, "close_time": 1767034799999, "quote_volume": 4526.314834, "trades": 87, "taker_buy_base": 1628712.0, "taker_buy_quote": 2198.35344 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.001346, "high": 0.001359, "low": 0.001346, "close": 0.001352, "volume": 10349359.0, "close_time": 1767038399999, "quote_volume": 14001.941642, "trades": 166, "taker_buy_base": 3499373.0, "taker_buy_quote": 4735.479814 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001354, "high": 0.001357, "low": 0.001349, "close": 0.001354, "volume": 3459797.0, "close_time": 1767041999999, "quote_volume": 4680.624134, "trades": 85, "taker_buy_base": 1249924.0, "taker_buy_quote": 1692.632502 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.001353, "high": 0.001358, "low": 0.001352, "close": 0.001357, "volume": 444645.0, "close_time": 1767045599999, "quote_volume": 602.918721, "trades": 59, "taker_buy_base": 359628.0, "taker_buy_quote": 487.725759 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.001355, "high": 0.001357, "low": 0.001351, "close": 0.001355, "volume": 1760054.0, "close_time": 1767049199999, "quote_volume": 2383.065736, "trades": 33, "taker_buy_base": 727282.0, "taker_buy_quote": 985.649871 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.001354, "high": 0.001354, "low": 0.001346, "close": 0.001352, "volume": 1543369.0, "close_time": 1767052799999, "quote_volume": 2082.073174, "trades": 38, "taker_buy_base": 911410.0, "taker_buy_quote": 1229.766018 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00135, "high": 0.001353, "low": 0.001343, "close": 0.001346, "volume": 2745373.0, "close_time": 1767056399999, "quote_volume": 3693.41799, "trades": 65, "taker_buy_base": 358875.0, "taker_buy_quote": 483.532814 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.001343, "high": 0.001346, "low": 0.001337, "close": 0.001342, "volume": 5443974.0, "close_time": 1767059999999, "quote_volume": 7294.50979, "trades": 96, "taker_buy_base": 4146758.0, "taker_buy_quote": 5558.57221 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.00134, "high": 0.001341, "low": 0.001333, "close": 0.001341, "volume": 5197471.0, "close_time": 1767063599999, "quote_volume": 6960.023322, "trades": 96, "taker_buy_base": 3855364.0, "taker_buy_quote": 5163.456088 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.001341, "high": 0.001341, "low": 0.00133, "close": 0.001339, "volume": 2595420.0, "close_time": 1767067199999, "quote_volume": 3466.161167, "trades": 78, "taker_buy_base": 1017597.0, "taker_buy_quote": 1359.025338 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001338, "high": 0.001344, "low": 0.001335, "close": 0.001342, "volume": 1053470.0, "close_time": 1767070799999, "quote_volume": 1413.168442, "trades": 43, "taker_buy_base": 781441.0, "taker_buy_quote": 1048.618652 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.001337, "high": 0.001338, "low": 0.00133, "close": 0.001337, "volume": 2284678.0, "close_time": 1767074399999, "quote_volume": 3053.831262, "trades": 81, "taker_buy_base": 1598163.0, "taker_buy_quote": 2137.801249 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.001338, "high": 0.001349, "low": 0.001338, "close": 0.001349, "volume": 3840532.0, "close_time": 1767077999999, "quote_volume": 5162.535309, "trades": 114, "taker_buy_base": 3352292.0, "taker_buy_quote": 4505.936974 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.001346, "high": 0.001354, "low": 0.001343, "close": 0.001349, "volume": 6171032.0, "close_time": 1767081599999, "quote_volume": 8327.872517, "trades": 193, "taker_buy_base": 4541721.0, "taker_buy_quote": 6128.70055 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001349, "high": 0.00136, "low": 0.001348, "close": 0.001353, "volume": 2687396.0, "close_time": 1767085199999, "quote_volume": 3640.334632, "trades": 78, "taker_buy_base": 836839.0, "taker_buy_quote": 1133.747813 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.001353, "high": 0.001364, "low": 0.001351, "close": 0.001362, "volume": 1732706.0, "close_time": 1767088799999, "quote_volume": 2350.689606, "trades": 54, "taker_buy_base": 1237816.0, "taker_buy_quote": 1680.055131 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.001362, "high": 0.001383, "low": 0.001362, "close": 0.00138, "volume": 9142875.0, "close_time": 1767092399999, "quote_volume": 12578.311309, "trades": 305, "taker_buy_base": 2681306.0, "taker_buy_quote": 3683.786464 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.001378, "high": 0.001383, "low": 0.001359, "close": 0.001381, "volume": 19116195.0, "close_time": 1767095999999, "quote_volume": 26267.291262, "trades": 440, "taker_buy_base": 8340311.0, "taker_buy_quote": 11469.746588 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001381, "high": 0.001385, "low": 0.001364, "close": 0.00137, "volume": 31881648.0, "close_time": 1767099599999, "quote_volume": 43829.354263, "trades": 516, "taker_buy_base": 20655861.0, "taker_buy_quote": 28421.433953 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.001372, "high": 0.001374, "low": 0.001365, "close": 0.001368, "volume": 2421702.0, "close_time": 1767103199999, "quote_volume": 3316.316813, "trades": 65, "taker_buy_base": 1395206.0, "taker_buy_quote": 1911.968508 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.001368, "high": 0.001371, "low": 0.001355, "close": 0.001367, "volume": 8216434.0, "close_time": 1767106799999, "quote_volume": 11175.064151, "trades": 231, "taker_buy_base": 2960894.0, "taker_buy_quote": 4032.024336 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.001366, "high": 0.001372, "low": 0.001359, "close": 0.001372, "volume": 2702253.0, "close_time": 1767110399999, "quote_volume": 3688.288265, "trades": 105, "taker_buy_base": 1219218.0, "taker_buy_quote": 1666.663768 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001372, "high": 0.001377, "low": 0.001368, "close": 0.001369, "volume": 4457278.0, "close_time": 1767113999999, "quote_volume": 6115.238048, "trades": 104, "taker_buy_base": 2974733.0, "taker_buy_quote": 4083.012442 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.001372, "high": 0.001372, "low": 0.001365, "close": 0.00137, "volume": 4443564.0, "close_time": 1767117599999, "quote_volume": 6083.735382, "trades": 78, "taker_buy_base": 338717.0, "taker_buy_quote": 463.58286 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.001368, "high": 0.001373, "low": 0.001368, "close": 0.00137, "volume": 2823264.0, "close_time": 1767121199999, "quote_volume": 3869.263293, "trades": 79, "taker_buy_base": 1165209.0, "taker_buy_quote": 1598.287076 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.001369, "high": 0.001378, "low": 0.001364, "close": 0.001375, "volume": 3980754.0, "close_time": 1767124799999, "quote_volume": 5466.725191, "trades": 97, "taker_buy_base": 1995431.0, "taker_buy_quote": 2740.438383 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001377, "high": 0.001383, "low": 0.001371, "close": 0.001371, "volume": 14287039.0, "close_time": 1767128399999, "quote_volume": 19698.568906, "trades": 168, "taker_buy_base": 11102963.0, "taker_buy_quote": 15317.506192 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.001372, "high": 0.001379, "low": 0.001372, "close": 0.001372, "volume": 1664182.0, "close_time": 1767131999999, "quote_volume": 2288.343119, "trades": 67, "taker_buy_base": 1170149.0, "taker_buy_quote": 1610.114663 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.001374, "high": 0.001378, "low": 0.00137, "close": 0.00137, "volume": 962408.0, "close_time": 1767135599999, "quote_volume": 1323.147704, "trades": 28, "taker_buy_base": 589835.0, "taker_buy_quote": 810.922749 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.001371, "high": 0.001376, "low": 0.001371, "close": 0.001373, "volume": 1985602.0, "close_time": 1767139199999, "quote_volume": 2726.032906, "trades": 57, "taker_buy_base": 1073204.0, "taker_buy_quote": 1473.678792 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001372, "high": 0.001379, "low": 0.001364, "close": 0.001365, "volume": 6187373.0, "close_time": 1767142799999, "quote_volume": 8494.968378, "trades": 234, "taker_buy_base": 3680602.0, "taker_buy_quote": 5059.45848 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.001366, "high": 0.001375, "low": 0.001365, "close": 0.001374, "volume": 1801677.0, "close_time": 1767146399999, "quote_volume": 2472.853262, "trades": 93, "taker_buy_base": 794107.0, "taker_buy_quote": 1089.742981 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.001373, "high": 0.001378, "low": 0.00137, "close": 0.001374, "volume": 696214.0, "close_time": 1767149999999, "quote_volume": 955.282594, "trades": 59, "taker_buy_base": 275097.0, "taker_buy_quote": 377.757063 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.001375, "high": 0.001377, "low": 0.00137, "close": 0.001376, "volume": 2325580.0, "close_time": 1767153599999, "quote_volume": 3199.208903, "trades": 65, "taker_buy_base": 1949705.0, "taker_buy_quote": 2682.725425 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001377, "high": 0.001381, "low": 0.001372, "close": 0.001373, "volume": 2498402.0, "close_time": 1767157199999, "quote_volume": 3441.078384, "trades": 62, "taker_buy_base": 1562444.0, "taker_buy_quote": 2154.181121 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.001372, "high": 0.001374, "low": 0.00137, "close": 0.001374, "volume": 1076029.0, "close_time": 1767160799999, "quote_volume": 1475.621944, "trades": 52, "taker_buy_base": 391021.0, "taker_buy_quote": 536.316916 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.001374, "high": 0.001374, "low": 0.001363, "close": 0.001364, "volume": 1509143.0, "close_time": 1767164399999, "quote_volume": 2063.409246, "trades": 77, "taker_buy_base": 181247.0, "taker_buy_quote": 248.478944 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.001365, "high": 0.001375, "low": 0.001364, "close": 0.001375, "volume": 4598909.0, "close_time": 1767167999999, "quote_volume": 6296.333574, "trades": 94, "taker_buy_base": 3511523.0, "taker_buy_quote": 4808.933947 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001374, "high": 0.001377, "low": 0.001366, "close": 0.001369, "volume": 1306740.0, "close_time": 1767171599999, "quote_volume": 1790.085583, "trades": 50, "taker_buy_base": 347960.0, "taker_buy_quote": 477.349899 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.001369, "high": 0.00138, "low": 0.001366, "close": 0.00138, "volume": 3048774.0, "close_time": 1767175199999, "quote_volume": 4185.252356, "trades": 68, "taker_buy_base": 1388062.0, "taker_buy_quote": 1905.243093 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.001378, "high": 0.001381, "low": 0.001374, "close": 0.001374, "volume": 1375527.0, "close_time": 1767178799999, "quote_volume": 1894.555279, "trades": 54, "taker_buy_base": 283875.0, "taker_buy_quote": 391.326216 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.001376, "high": 0.001393, "low": 0.001372, "close": 0.001388, "volume": 4966550.0, "close_time": 1767182399999, "quote_volume": 6902.005676, "trades": 146, "taker_buy_base": 2126624.0, "taker_buy_quote": 2953.905554 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001387, "high": 0.001387, "low": 0.001372, "close": 0.001374, "volume": 8087139.0, "close_time": 1767185999999, "quote_volume": 11146.490604, "trades": 219, "taker_buy_base": 1256784.0, "taker_buy_quote": 1733.066498 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.001372, "high": 0.001376, "low": 0.00137, "close": 0.001376, "volume": 3055530.0, "close_time": 1767189599999, "quote_volume": 4192.8062, "trades": 63, "taker_buy_base": 1717683.0, "taker_buy_quote": 2357.200758 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.001375, "high": 0.001382, "low": 0.001371, "close": 0.001375, "volume": 2622410.0, "close_time": 1767193199999, "quote_volume": 3611.854929, "trades": 85, "taker_buy_base": 1981044.0, "taker_buy_quote": 2730.618928 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.001374, "high": 0.001375, "low": 0.001363, "close": 0.00137, "volume": 4011453.0, "close_time": 1767196799999, "quote_volume": 5486.737505, "trades": 106, "taker_buy_base": 1932998.0, "taker_buy_quote": 2643.517094 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001369, "high": 0.00137, "low": 0.001335, "close": 0.001352, "volume": 8856831.0, "close_time": 1767200399999, "quote_volume": 11955.601646, "trades": 207, "taker_buy_base": 4470918.0, "taker_buy_quote": 6038.607932 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.00135, "high": 0.00135, "low": 0.001337, "close": 0.001337, "volume": 3786388.0, "close_time": 1767203999999, "quote_volume": 5082.190719, "trades": 117, "taker_buy_base": 366562.0, "taker_buy_quote": 492.609558 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.001336, "high": 0.001346, "low": 0.001336, "close": 0.001339, "volume": 1998436.0, "close_time": 1767207599999, "quote_volume": 2680.793688, "trades": 82, "taker_buy_base": 1660297.0, "taker_buy_quote": 2227.405022 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.001341, "high": 0.001404, "low": 0.00134, "close": 0.001383, "volume": 34336235.0, "close_time": 1767211199999, "quote_volume": 47513.464262, "trades": 843, "taker_buy_base": 15956455.0, "taker_buy_quote": 22116.144228 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001383, "high": 0.0014, "low": 0.001371, "close": 0.001383, "volume": 26867244.0, "close_time": 1767214799999, "quote_volume": 37305.936109, "trades": 460, "taker_buy_base": 15742170.0, "taker_buy_quote": 21893.824939 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.001386, "high": 0.001418, "low": 0.001386, "close": 0.001394, "volume": 28553137.0, "close_time": 1767218399999, "quote_volume": 40130.176648, "trades": 573, "taker_buy_base": 18970869.0, "taker_buy_quote": 26658.547792 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.001393, "high": 0.001412, "low": 0.001393, "close": 0.001402, "volume": 4688686.0, "close_time": 1767221999999, "quote_volume": 6580.637032, "trades": 131, "taker_buy_base": 2989579.0, "taker_buy_quote": 4197.530051 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.001404, "high": 0.001413, "low": 0.001397, "close": 0.001398, "volume": 6074990.0, "close_time": 1767225599999, "quote_volume": 8537.811299, "trades": 242, "taker_buy_base": 1814995.0, "taker_buy_quote": 2549.990198 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001402, "high": 0.001417, "low": 0.001397, "close": 0.001401, "volume": 5568645.0, "close_time": 1767229199999, "quote_volume": 7839.64589, "trades": 223, "taker_buy_base": 2824184.0, "taker_buy_quote": 3978.907035 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.001401, "high": 0.001414, "low": 0.0014, "close": 0.001401, "volume": 4734898.0, "close_time": 1767232799999, "quote_volume": 6649.484725, "trades": 213, "taker_buy_base": 2771554.0, "taker_buy_quote": 3889.446996 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.001399, "high": 0.001403, "low": 0.001391, "close": 0.001398, "volume": 6369821.0, "close_time": 1767236399999, "quote_volume": 8894.631955, "trades": 236, "taker_buy_base": 2371088.0, "taker_buy_quote": 3315.013433 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.001397, "high": 0.001397, "low": 0.001391, "close": 0.001391, "volume": 772176.0, "close_time": 1767239999999, "quote_volume": 1076.006738, "trades": 86, "taker_buy_base": 440695.0, "taker_buy_quote": 614.269192 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001392, "high": 0.001404, "low": 0.001388, "close": 0.001399, "volume": 9596391.0, "close_time": 1767243599999, "quote_volume": 13418.805228, "trades": 328, "taker_buy_base": 4184369.0, "taker_buy_quote": 5851.802059 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.001396, "high": 0.001405, "low": 0.00139, "close": 0.001395, "volume": 4184090.0, "close_time": 1767247199999, "quote_volume": 5857.667671, "trades": 234, "taker_buy_base": 1234671.0, "taker_buy_quote": 1725.398962 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.001397, "high": 0.001402, "low": 0.001397, "close": 0.001401, "volume": 2309895.0, "close_time": 1767250799999, "quote_volume": 3231.379354, "trades": 109, "taker_buy_base": 1342494.0, "taker_buy_quote": 1878.116159 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.001401, "high": 0.001425, "low": 0.001399, "close": 0.001414, "volume": 17163986.0, "close_time": 1767254399999, "quote_volume": 24283.488982, "trades": 603, "taker_buy_base": 6893918.0, "taker_buy_quote": 9757.970207 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001414, "high": 0.001438, "low": 0.00141, "close": 0.001418, "volume": 19996676.0, "close_time": 1767257999999, "quote_volume": 28394.24882, "trades": 503, "taker_buy_base": 13335367.0, "taker_buy_quote": 18939.72986 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.001419, "high": 0.001437, "low": 0.001419, "close": 0.001434, "volume": 9987748.0, "close_time": 1767261599999, "quote_volume": 14274.499874, "trades": 365, "taker_buy_base": 3778955.0, "taker_buy_quote": 5404.431126 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.001431, "high": 0.00157, "low": 0.001424, "close": 0.00146, "volume": 230619492.0, "close_time": 1767265199999, "quote_volume": 342848.694503, "trades": 4692, "taker_buy_base": 114959860.0, "taker_buy_quote": 170992.208491 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.001462, "high": 0.00157, "low": 0.001439, "close": 0.001507, "volume": 557898771.0, "close_time": 1767268799999, "quote_volume": 838579.49848, "trades": 12358, "taker_buy_base": 302053415.0, "taker_buy_quote": 454289.487634 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001501, "high": 0.001517, "low": 0.001471, "close": 0.001475, "volume": 111739079.0, "close_time": 1767272399999, "quote_volume": 167240.235974, "trades": 2053, "taker_buy_base": 57345811.0, "taker_buy_quote": 85815.573139 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.001476, "high": 0.001764, "low": 0.001474, "close": 0.001564, "volume": 265707342.0, "close_time": 1767275999999, "quote_volume": 418610.451287, "trades": 5740, "taker_buy_base": 160010885.0, "taker_buy_quote": 252183.147685 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.001563, "high": 0.0041, "low": 0.001544, "close": 0.003617, "volume": 1611974333.0, "close_time": 1767279599999, "quote_volume": 3619838.949382, "trades": 47767, "taker_buy_base": 1007519157.0, "taker_buy_quote": 2280806.835001 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.003617, "high": 0.00432, "low": 0.00167, "close": 0.001877, "volume": 3788653387.0, "close_time": 1767283199999, "quote_volume": 8364083.367324, "trades": 92965, "taker_buy_base": 1904644195.0, "taker_buy_quote": 4205013.208249 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001877, "high": 0.001938, "low": 0.001756, "close": 0.001837, "volume": 1056928720.0, "close_time": 1767286799999, "quote_volume": 1931427.180073, "trades": 19214, "taker_buy_base": 442136460.0, "taker_buy_quote": 807889.101906 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.001835, "high": 0.001906, "low": 0.001811, "close": 0.001833, "volume": 411776538.0, "close_time": 1767290399999, "quote_volume": 763298.126512, "trades": 5893, "taker_buy_base": 202100214.0, "taker_buy_quote": 375183.491009 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.001839, "high": 0.001978, "low": 0.001812, "close": 0.001932, "volume": 442247951.0, "close_time": 1767293999999, "quote_volume": 847055.042865, "trades": 6559, "taker_buy_base": 228566985.0, "taker_buy_quote": 438847.619 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.001929, "high": 0.002125, "low": 0.001916, "close": 0.001967, "volume": 1028218895.0, "close_time": 1767297599999, "quote_volume": 2065636.818177, "trades": 14134, "taker_buy_base": 511700083.0, "taker_buy_quote": 1028911.162723 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001964, "high": 0.001968, "low": 0.001866, "close": 0.001886, "volume": 355310698.0, "close_time": 1767301199999, "quote_volume": 676171.182599, "trades": 6761, "taker_buy_base": 149679343.0, "taker_buy_quote": 284593.53946 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.001886, "high": 0.001957, "low": 0.001864, "close": 0.001944, "volume": 255757094.0, "close_time": 1767304799999, "quote_volume": 488142.314315, "trades": 5136, "taker_buy_base": 132390374.0, "taker_buy_quote": 252821.171702 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.001944, "high": 0.001999, "low": 0.00191, "close": 0.001922, "volume": 290442027.0, "close_time": 1767308399999, "quote_volume": 568144.86786, "trades": 7323, "taker_buy_base": 134356333.0, "taker_buy_quote": 263276.416413 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.001924, "high": 0.001935, "low": 0.00177, "close": 0.001789, "volume": 343543926.0, "close_time": 1767311999999, "quote_volume": 625684.620949, "trades": 9101, "taker_buy_base": 167243173.0, "taker_buy_quote": 304464.469795 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.001787, "high": 0.001848, "low": 0.001751, "close": 0.001837, "volume": 240999520.0, "close_time": 1767315599999, "quote_volume": 435201.194242, "trades": 4084, "taker_buy_base": 115237594.0, "taker_buy_quote": 208161.2676 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.001838, "high": 0.001902, "low": 0.001835, "close": 0.001876, "volume": 242669494.0, "close_time": 1767319199999, "quote_volume": 450484.772825, "trades": 3498, "taker_buy_base": 118312194.0, "taker_buy_quote": 219735.061781 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.001874, "high": 0.001888, "low": 0.001776, "close": 0.001829, "volume": 215474885.0, "close_time": 1767322799999, "quote_volume": 395928.656426, "trades": 4019, "taker_buy_base": 109145698.0, "taker_buy_quote": 200789.260048 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.001829, "high": 0.001847, "low": 0.001798, "close": 0.001832, "volume": 149429691.0, "close_time": 1767326399999, "quote_volume": 271889.255412, "trades": 4590, "taker_buy_base": 78477799.0, "taker_buy_quote": 142791.366177 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001829, "high": 0.001897, "low": 0.001829, "close": 0.001879, "volume": 233691876.0, "close_time": 1767329999999, "quote_volume": 437877.410206, "trades": 6508, "taker_buy_base": 121309655.0, "taker_buy_quote": 227271.53363 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.001883, "high": 0.001899, "low": 0.00181, "close": 0.001828, "volume": 224791521.0, "close_time": 1767333599999, "quote_volume": 414914.777866, "trades": 4730, "taker_buy_base": 106115360.0, "taker_buy_quote": 195660.516553 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.001828, "high": 0.001885, "low": 0.001815, "close": 0.001882, "volume": 151345761.0, "close_time": 1767337199999, "quote_volume": 280101.805995, "trades": 3341, "taker_buy_base": 78861756.0, "taker_buy_quote": 146047.206085 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.001885, "high": 0.00196, "low": 0.001662, "close": 0.001669, "volume": 779492226.0, "close_time": 1767340799999, "quote_volume": 1414369.333749, "trades": 15210, "taker_buy_base": 361753590.0, "taker_buy_quote": 660409.663998 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.001669, "high": 0.001698, "low": 0.00162, "close": 0.001642, "volume": 320692355.0, "close_time": 1767344399999, "quote_volume": 532299.396227, "trades": 6207, "taker_buy_base": 147964724.0, "taker_buy_quote": 245658.182828 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.001641, "high": 0.001688, "low": 0.001638, "close": 0.001665, "volume": 153140178.0, "close_time": 1767347999999, "quote_volume": 255806.473624, "trades": 3392, "taker_buy_base": 83970936.0, "taker_buy_quote": 140235.706435 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.001666, "high": 0.001668, "low": 0.001593, "close": 0.001614, "volume": 297752291.0, "close_time": 1767351599999, "quote_volume": 483982.514342, "trades": 5039, "taker_buy_base": 126097332.0, "taker_buy_quote": 204928.395069 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.001614, "high": 0.001624, "low": 0.00158, "close": 0.001596, "volume": 172851951.0, "close_time": 1767355199999, "quote_volume": 277642.504807, "trades": 3936, "taker_buy_base": 81663672.0, "taker_buy_quote": 131320.753986 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.001596, "high": 0.001618, "low": 0.001595, "close": 0.001605, "volume": 91827302.0, "close_time": 1767358799999, "quote_volume": 147462.31845, "trades": 3332, "taker_buy_base": 43419085.0, "taker_buy_quote": 69747.897565 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.001606, "high": 0.001621, "low": 0.001596, "close": 0.001608, "volume": 84066405.0, "close_time": 1767362399999, "quote_volume": 135336.181993, "trades": 3904, "taker_buy_base": 40420137.0, "taker_buy_quote": 65127.334405 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.001607, "high": 0.00161, "low": 0.001561, "close": 0.0016, "volume": 177209068.0, "close_time": 1767365999999, "quote_volume": 280147.632787, "trades": 5801, "taker_buy_base": 73282691.0, "taker_buy_quote": 115937.190772 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0016, "high": 0.001613, "low": 0.001576, "close": 0.001599, "volume": 193802009.0, "close_time": 1767369599999, "quote_volume": 308855.190224, "trades": 3886, "taker_buy_base": 126741614.0, "taker_buy_quote": 201870.626491 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0016, "high": 0.001623, "low": 0.001592, "close": 0.001603, "volume": 115073376.0, "close_time": 1767373199999, "quote_volume": 185082.555037, "trades": 2673, "taker_buy_base": 62333317.0, "taker_buy_quote": 100330.047461 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.001604, "high": 0.001621, "low": 0.001592, "close": 0.001607, "volume": 68260542.0, "close_time": 1767376799999, "quote_volume": 109566.59811, "trades": 2006, "taker_buy_base": 28307793.0, "taker_buy_quote": 45503.561055 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.001605, "high": 0.00161, "low": 0.001594, "close": 0.001605, "volume": 59270667.0, "close_time": 1767380399999, "quote_volume": 94914.546212, "trades": 1663, "taker_buy_base": 28835836.0, "taker_buy_quote": 46207.966925 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.001606, "high": 0.001619, "low": 0.0016, "close": 0.001604, "volume": 47569153.0, "close_time": 1767383999999, "quote_volume": 76589.436986, "trades": 1749, "taker_buy_base": 22335788.0, "taker_buy_quote": 35986.815466 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001605, "high": 0.001618, "low": 0.001601, "close": 0.001613, "volume": 31135174.0, "close_time": 1767387599999, "quote_volume": 50147.894793, "trades": 1062, "taker_buy_base": 15666536.0, "taker_buy_quote": 25258.222737 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.001613, "high": 0.001628, "low": 0.00161, "close": 0.001619, "volume": 58665651.0, "close_time": 1767391199999, "quote_volume": 94955.371611, "trades": 2508, "taker_buy_base": 25943990.0, "taker_buy_quote": 42008.505739 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.00162, "high": 0.001647, "low": 0.001612, "close": 0.001637, "volume": 90210670.0, "close_time": 1767394799999, "quote_volume": 146769.202063, "trades": 2273, "taker_buy_base": 54502942.0, "taker_buy_quote": 88708.095293 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.001637, "high": 0.001646, "low": 0.00161, "close": 0.001622, "volume": 75867341.0, "close_time": 1767398399999, "quote_volume": 123273.833142, "trades": 2561, "taker_buy_base": 31492628.0, "taker_buy_quote": 51251.774766 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.001621, "high": 0.001629, "low": 0.001588, "close": 0.001592, "volume": 103266062.0, "close_time": 1767401999999, "quote_volume": 165642.63683, "trades": 2990, "taker_buy_base": 30573089.0, "taker_buy_quote": 49065.900671 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.001592, "high": 0.001634, "low": 0.001591, "close": 0.00162, "volume": 42974261.0, "close_time": 1767405599999, "quote_volume": 69553.234228, "trades": 2046, "taker_buy_base": 18935937.0, "taker_buy_quote": 30648.399443 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.001619, "high": 0.001655, "low": 0.001606, "close": 0.001646, "volume": 120256976.0, "close_time": 1767409199999, "quote_volume": 196830.98716, "trades": 2484, "taker_buy_base": 88123707.0, "taker_buy_quote": 144278.738225 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.001647, "high": 0.001672, "low": 0.001635, "close": 0.001643, "volume": 110881327.0, "close_time": 1767412799999, "quote_volume": 183512.587357, "trades": 2920, "taker_buy_base": 61062430.0, "taker_buy_quote": 101111.866854 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.001643, "high": 0.001678, "low": 0.00164, "close": 0.001646, "volume": 74689717.0, "close_time": 1767416399999, "quote_volume": 123907.894462, "trades": 2880, "taker_buy_base": 38206183.0, "taker_buy_quote": 63414.998562 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.001647, "high": 0.001661, "low": 0.001615, "close": 0.001622, "volume": 68262873.0, "close_time": 1767419999999, "quote_volume": 111631.982687, "trades": 1937, "taker_buy_base": 32067500.0, "taker_buy_quote": 52489.677493 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.001622, "high": 0.001638, "low": 0.001614, "close": 0.001614, "volume": 38554045.0, "close_time": 1767423599999, "quote_volume": 62659.686484, "trades": 1594, "taker_buy_base": 15535763.0, "taker_buy_quote": 25283.563522 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.001614, "high": 0.001619, "low": 0.00158, "close": 0.00159, "volume": 71127668.0, "close_time": 1767427199999, "quote_volume": 113408.703707, "trades": 2104, "taker_buy_base": 23527216.0, "taker_buy_quote": 37467.242312 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001589, "high": 0.00159, "low": 0.001555, "close": 0.001567, "volume": 91664025.0, "close_time": 1767430799999, "quote_volume": 143991.907813, "trades": 2378, "taker_buy_base": 26485722.0, "taker_buy_quote": 41550.518674 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.001567, "high": 0.001589, "low": 0.001565, "close": 0.001568, "volume": 49830614.0, "close_time": 1767434399999, "quote_volume": 78629.484564, "trades": 1373, "taker_buy_base": 24175607.0, "taker_buy_quote": 38162.367562 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.001568, "high": 0.001579, "low": 0.001557, "close": 0.001567, "volume": 34816883.0, "close_time": 1767437999999, "quote_volume": 54500.513703, "trades": 1217, "taker_buy_base": 15134582.0, "taker_buy_quote": 23708.532992 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.001568, "high": 0.001592, "low": 0.001567, "close": 0.001579, "volume": 46915955.0, "close_time": 1767441599999, "quote_volume": 74133.733896, "trades": 1154, "taker_buy_base": 26830852.0, "taker_buy_quote": 42398.607906 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001579, "high": 0.001606, "low": 0.001577, "close": 0.001604, "volume": 44269077.0, "close_time": 1767445199999, "quote_volume": 70389.157347, "trades": 1376, "taker_buy_base": 27400120.0, "taker_buy_quote": 43559.21306 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.001602, "high": 0.001603, "low": 0.001582, "close": 0.001594, "volume": 41180612.0, "close_time": 1767448799999, "quote_volume": 65482.568295, "trades": 1242, "taker_buy_base": 19562506.0, "taker_buy_quote": 31097.377332 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.001595, "high": 0.001607, "low": 0.001591, "close": 0.001607, "volume": 36408066.0, "close_time": 1767452399999, "quote_volume": 58233.723122, "trades": 870, "taker_buy_base": 17970440.0, "taker_buy_quote": 28756.583678 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.001607, "high": 0.001614, "low": 0.001587, "close": 0.001593, "volume": 23375849.0, "close_time": 1767455999999, "quote_volume": 37341.291464, "trades": 922, "taker_buy_base": 11389498.0, "taker_buy_quote": 18211.709479 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.001594, "high": 0.001604, "low": 0.001586, "close": 0.001599, "volume": 42488701.0, "close_time": 1767459599999, "quote_volume": 67762.871523, "trades": 1292, "taker_buy_base": 17985891.0, "taker_buy_quote": 28698.001136 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0016, "high": 0.001604, "low": 0.001585, "close": 0.0016, "volume": 27945869.0, "close_time": 1767463199999, "quote_volume": 44502.434668, "trades": 1075, "taker_buy_base": 12426072.0, "taker_buy_quote": 19799.397892 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0016, "high": 0.001605, "low": 0.001586, "close": 0.001593, "volume": 41904135.0, "close_time": 1767466799999, "quote_volume": 66850.008226, "trades": 1355, "taker_buy_base": 21236566.0, "taker_buy_quote": 33878.187699 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.001593, "high": 0.001602, "low": 0.001589, "close": 0.001597, "volume": 30872004.0, "close_time": 1767470399999, "quote_volume": 49273.286776, "trades": 802, "taker_buy_base": 15942244.0, "taker_buy_quote": 25437.86784 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.001596, "high": 0.001596, "low": 0.001581, "close": 0.001589, "volume": 43048934.0, "close_time": 1767473999999, "quote_volume": 68467.720224, "trades": 1018, "taker_buy_base": 22752755.0, "taker_buy_quote": 36185.481505 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.001588, "high": 0.001601, "low": 0.001588, "close": 0.001593, "volume": 29576615.0, "close_time": 1767477599999, "quote_volume": 47146.171912, "trades": 898, "taker_buy_base": 12925516.0, "taker_buy_quote": 20609.792858 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.001593, "high": 0.001606, "low": 0.001589, "close": 0.001603, "volume": 21513305.0, "close_time": 1767481199999, "quote_volume": 34372.057983, "trades": 759, "taker_buy_base": 11487589.0, "taker_buy_quote": 18356.88147 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.001601, "high": 0.00161, "low": 0.001598, "close": 0.001604, "volume": 31958862.0, "close_time": 1767484799999, "quote_volume": 51266.524664, "trades": 861, "taker_buy_base": 17666147.0, "taker_buy_quote": 28356.172564 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.001603, "high": 0.001609, "low": 0.001593, "close": 0.001597, "volume": 34401143.0, "close_time": 1767488399999, "quote_volume": 55031.27649, "trades": 1541, "taker_buy_base": 18413136.0, "taker_buy_quote": 29442.527879 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.001598, "high": 0.001601, "low": 0.001589, "close": 0.00159, "volume": 8289114.0, "close_time": 1767491999999, "quote_volume": 13208.293461, "trades": 421, "taker_buy_base": 4867481.0, "taker_buy_quote": 7757.701792 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.001591, "high": 0.001623, "low": 0.00159, "close": 0.001609, "volume": 40750591.0, "close_time": 1767495599999, "quote_volume": 65639.948784, "trades": 1141, "taker_buy_base": 20485983.0, "taker_buy_quote": 32966.956976 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.001609, "high": 0.001615, "low": 0.001594, "close": 0.001601, "volume": 38269332.0, "close_time": 1767499199999, "quote_volume": 61351.254425, "trades": 1101, "taker_buy_base": 23627299.0, "taker_buy_quote": 37872.166811 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.001601, "high": 0.001606, "low": 0.001588, "close": 0.001591, "volume": 22149073.0, "close_time": 1767502799999, "quote_volume": 35331.561419, "trades": 1005, "taker_buy_base": 8254266.0, "taker_buy_quote": 13168.856275 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.001592, "high": 0.001606, "low": 0.001588, "close": 0.001604, "volume": 19077976.0, "close_time": 1767506399999, "quote_volume": 30439.329703, "trades": 701, "taker_buy_base": 9269640.0, "taker_buy_quote": 14814.872123 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.001605, "high": 0.001607, "low": 0.001557, "close": 0.00157, "volume": 63571197.0, "close_time": 1767509999999, "quote_volume": 100716.629957, "trades": 2027, "taker_buy_base": 22513791.0, "taker_buy_quote": 35626.380135 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.00157, "high": 0.001589, "low": 0.001565, "close": 0.001583, "volume": 42423203.0, "close_time": 1767513599999, "quote_volume": 66896.792103, "trades": 1133, "taker_buy_base": 19636247.0, "taker_buy_quote": 31001.624893 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.001583, "high": 0.001584, "low": 0.00156, "close": 0.00157, "volume": 50892912.0, "close_time": 1767517199999, "quote_volume": 79787.980598, "trades": 1144, "taker_buy_base": 28528413.0, "taker_buy_quote": 44689.493303 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.00157, "high": 0.001585, "low": 0.001569, "close": 0.001579, "volume": 34475708.0, "close_time": 1767520799999, "quote_volume": 54371.873351, "trades": 954, "taker_buy_base": 15375346.0, "taker_buy_quote": 24267.416866 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.001578, "high": 0.001588, "low": 0.001577, "close": 0.001582, "volume": 19288042.0, "close_time": 1767524399999, "quote_volume": 30522.324159, "trades": 544, "taker_buy_base": 8137390.0, "taker_buy_quote": 12877.04497 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.001581, "high": 0.001582, "low": 0.00157, "close": 0.001575, "volume": 22276810.0, "close_time": 1767527999999, "quote_volume": 35089.258706, "trades": 817, "taker_buy_base": 11883313.0, "taker_buy_quote": 18714.876856 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.001576, "high": 0.001584, "low": 0.001569, "close": 0.001575, "volume": 14903202.0, "close_time": 1767531599999, "quote_volume": 23483.209294, "trades": 875, "taker_buy_base": 4050915.0, "taker_buy_quote": 6382.730481 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.001574, "high": 0.001644, "low": 0.001571, "close": 0.001606, "volume": 239344336.0, "close_time": 1767535199999, "quote_volume": 386945.814701, "trades": 6334, "taker_buy_base": 124838150.0, "taker_buy_quote": 201999.499304 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.001605, "high": 0.001616, "low": 0.001597, "close": 0.001611, "volume": 61738574.0, "close_time": 1767538799999, "quote_volume": 99185.949988, "trades": 1213, "taker_buy_base": 35573906.0, "taker_buy_quote": 57153.548415 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.001611, "high": 0.001613, "low": 0.001594, "close": 0.001611, "volume": 75086253.0, "close_time": 1767542399999, "quote_volume": 120470.492135, "trades": 1524, "taker_buy_base": 25110128.0, "taker_buy_quote": 40281.484172 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.001609, "high": 0.001677, "low": 0.001605, "close": 0.001649, "volume": 316359044.0, "close_time": 1767545999999, "quote_volume": 520716.218633, "trades": 5509, "taker_buy_base": 163277639.0, "taker_buy_quote": 268615.799882 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.00165, "high": 0.001679, "low": 0.001642, "close": 0.001655, "volume": 145376668.0, "close_time": 1767549599999, "quote_volume": 241274.420373, "trades": 4020, "taker_buy_base": 74106628.0, "taker_buy_quote": 123034.085098 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.001654, "high": 0.00168, "low": 0.001625, "close": 0.00165, "volume": 103285370.0, "close_time": 1767553199999, "quote_volume": 170642.863497, "trades": 3614, "taker_buy_base": 48503686.0, "taker_buy_quote": 80295.877409 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.00165, "high": 0.001669, "low": 0.001635, "close": 0.001654, "volume": 81738210.0, "close_time": 1767556799999, "quote_volume": 135160.510667, "trades": 2454, "taker_buy_base": 41936985.0, "taker_buy_quote": 69404.225593 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.001654, "high": 0.001665, "low": 0.001645, "close": 0.001647, "volume": 43174537.0, "close_time": 1767560399999, "quote_volume": 71415.380665, "trades": 1218, "taker_buy_base": 18507237.0, "taker_buy_quote": 30647.362648 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.001648, "high": 0.001652, "low": 0.001627, "close": 0.001635, "volume": 56650416.0, "close_time": 1767563999999, "quote_volume": 92880.477064, "trades": 1139, "taker_buy_base": 17885234.0, "taker_buy_quote": 29376.438556 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.001637, "high": 0.001642, "low": 0.001614, "close": 0.001623, "volume": 21611034.0, "close_time": 1767567599999, "quote_volume": 35156.77807, "trades": 620, "taker_buy_base": 8085490.0, "taker_buy_quote": 13168.180173 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.001624, "high": 0.001629, "low": 0.001606, "close": 0.001617, "volume": 38055800.0, "close_time": 1767571199999, "quote_volume": 61407.001341, "trades": 892, "taker_buy_base": 11467487.0, "taker_buy_quote": 18514.654526 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.001616, "high": 0.00164, "low": 0.00161, "close": 0.001637, "volume": 43857094.0, "close_time": 1767574799999, "quote_volume": 71274.17367, "trades": 1386, "taker_buy_base": 20854281.0, "taker_buy_quote": 33954.597594 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.001637, "high": 0.001641, "low": 0.001625, "close": 0.001641, "volume": 35351058.0, "close_time": 1767578399999, "quote_volume": 57685.114207, "trades": 1338, "taker_buy_base": 16340138.0, "taker_buy_quote": 26655.360411 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.001642, "high": 0.00165, "low": 0.001618, "close": 0.001618, "volume": 50013424.0, "close_time": 1767581999999, "quote_volume": 81561.084618, "trades": 1430, "taker_buy_base": 25192577.0, "taker_buy_quote": 41082.868843 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.001618, "high": 0.001626, "low": 0.001594, "close": 0.0016, "volume": 43218017.0, "close_time": 1767585599999, "quote_volume": 69460.636781, "trades": 2080, "taker_buy_base": 12584251.0, "taker_buy_quote": 20247.297661 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0016, "high": 0.001604, "low": 0.001564, "close": 0.001582, "volume": 46562211.0, "close_time": 1767589199999, "quote_volume": 73882.062574, "trades": 1739, "taker_buy_base": 19768855.0, "taker_buy_quote": 31391.797422 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.001581, "high": 0.001591, "low": 0.001574, "close": 0.001575, "volume": 24125993.0, "close_time": 1767592799999, "quote_volume": 38228.987707, "trades": 1231, "taker_buy_base": 10367905.0, "taker_buy_quote": 16426.943933 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.001575, "high": 0.001608, "low": 0.001573, "close": 0.001595, "volume": 50561537.0, "close_time": 1767596399999, "quote_volume": 80399.805785, "trades": 1595, "taker_buy_base": 29917171.0, "taker_buy_quote": 47635.568701 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.001595, "high": 0.001629, "low": 0.001594, "close": 0.001622, "volume": 49809962.0, "close_time": 1767599999999, "quote_volume": 80327.767274, "trades": 1509, "taker_buy_base": 32340352.0, "taker_buy_quote": 52166.605039 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.001621, "high": 0.001623, "low": 0.001594, "close": 0.001619, "volume": 37415368.0, "close_time": 1767603599999, "quote_volume": 60271.307409, "trades": 1115, "taker_buy_base": 18993617.0, "taker_buy_quote": 30577.24805 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.001619, "high": 0.001758, "low": 0.001606, "close": 0.00173, "volume": 608562947.0, "close_time": 1767607199999, "quote_volume": 1038131.796474, "trades": 26762, "taker_buy_base": 382468402.0, "taker_buy_quote": 653207.053724 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.001731, "high": 0.00175, "low": 0.001656, "close": 0.001663, "volume": 355603073.0, "close_time": 1767610799999, "quote_volume": 603973.910472, "trades": 11186, "taker_buy_base": 163066701.0, "taker_buy_quote": 277637.021662 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.001663, "high": 0.001973, "low": 0.001634, "close": 0.001833, "volume": 1167764436.0, "close_time": 1767614399999, "quote_volume": 2139182.915633, "trades": 29981, "taker_buy_base": 599313027.0, "taker_buy_quote": 1096800.128685 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.001832, "high": 0.001943, "low": 0.001775, "close": 0.001829, "volume": 886371855.0, "close_time": 1767617999999, "quote_volume": 1649883.775947, "trades": 26580, "taker_buy_base": 446781381.0, "taker_buy_quote": 832210.463702 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.001829, "high": 0.00183, "low": 0.001705, "close": 0.001713, "volume": 419400471.0, "close_time": 1767621599999, "quote_volume": 739696.484248, "trades": 9704, "taker_buy_base": 171370038.0, "taker_buy_quote": 302350.220085 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.001712, "high": 0.001742, "low": 0.001678, "close": 0.001735, "volume": 235409240.0, "close_time": 1767625199999, "quote_volume": 402491.413462, "trades": 5502, "taker_buy_base": 109049113.0, "taker_buy_quote": 186645.142897 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.001734, "high": 0.00176, "low": 0.001698, "close": 0.001737, "volume": 177551787.0, "close_time": 1767628799999, "quote_volume": 307043.532723, "trades": 4408, "taker_buy_base": 80301847.0, "taker_buy_quote": 139213.476871 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.001738, "high": 0.001752, "low": 0.001676, "close": 0.001698, "volume": 220707393.0, "close_time": 1767632399999, "quote_volume": 376434.079627, "trades": 5573, "taker_buy_base": 92816530.0, "taker_buy_quote": 158557.24317 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.001698, "high": 0.001704, "low": 0.001671, "close": 0.001699, "volume": 91682162.0, "close_time": 1767635999999, "quote_volume": 154849.164976, "trades": 3411, "taker_buy_base": 29548350.0, "taker_buy_quote": 49911.197273 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.001699, "high": 0.001704, "low": 0.001693, "close": 0.001701, "volume": 26874330.0, "close_time": 1767639599999, "quote_volume": 45660.697283, "trades": 1544, "taker_buy_base": 8808698.0, "taker_buy_quote": 14965.769159 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.001701, "high": 0.001703, "low": 0.001681, "close": 0.001686, "volume": 58820421.0, "close_time": 1767643199999, "quote_volume": 99575.0166, "trades": 2302, "taker_buy_base": 18395212.0, "taker_buy_quote": 31163.516858 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.001687, "high": 0.001707, "low": 0.001678, "close": 0.001687, "volume": 45812776.0, "close_time": 1767646799999, "quote_volume": 77581.784688, "trades": 1435, "taker_buy_base": 17693212.0, "taker_buy_quote": 30020.689481 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.001688, "high": 0.001693, "low": 0.001672, "close": 0.001682, "volume": 64775402.0, "close_time": 1767650399999, "quote_volume": 108884.765102, "trades": 1990, "taker_buy_base": 24001211.0, "taker_buy_quote": 40372.02634 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.001681, "high": 0.001693, "low": 0.001678, "close": 0.001693, "volume": 30770838.0, "close_time": 1767653999999, "quote_volume": 51885.170412, "trades": 1765, "taker_buy_base": 10926342.0, "taker_buy_quote": 18442.189628 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.001692, "high": 0.001693, "low": 0.001674, "close": 0.001681, "volume": 21109762.0, "close_time": 1767657599999, "quote_volume": 35477.225838, "trades": 927, "taker_buy_base": 11174622.0, "taker_buy_quote": 18785.062529 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.001682, "high": 0.001692, "low": 0.001646, "close": 0.00166, "volume": 64875220.0, "close_time": 1767661199999, "quote_volume": 108259.001134, "trades": 1386, "taker_buy_base": 18681998.0, "taker_buy_quote": 31158.648461 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.001661, "high": 0.001673, "low": 0.001651, "close": 0.001661, "volume": 31629361.0, "close_time": 1767664799999, "quote_volume": 52558.709849, "trades": 1346, "taker_buy_base": 9638484.0, "taker_buy_quote": 16023.337187 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00166, "high": 0.001673, "low": 0.001648, "close": 0.001652, "volume": 49552664.0, "close_time": 1767668399999, "quote_volume": 82037.851519, "trades": 1236, "taker_buy_base": 13967455.0, "taker_buy_quote": 23163.651121 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.001651, "high": 0.001675, "low": 0.001646, "close": 0.001674, "volume": 58825300.0, "close_time": 1767671999999, "quote_volume": 97949.047946, "trades": 1909, "taker_buy_base": 31684648.0, "taker_buy_quote": 52823.931222 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.001673, "high": 0.001681, "low": 0.001665, "close": 0.001665, "volume": 38298753.0, "close_time": 1767675599999, "quote_volume": 64008.241564, "trades": 633, "taker_buy_base": 9844173.0, "taker_buy_quote": 16454.125345 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.001665, "high": 0.00167, "low": 0.001648, "close": 0.001655, "volume": 37516621.0, "close_time": 1767679199999, "quote_volume": 62181.199096, "trades": 811, "taker_buy_base": 17025635.0, "taker_buy_quote": 28261.404165 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.001656, "high": 0.001667, "low": 0.001635, "close": 0.001654, "volume": 87933272.0, "close_time": 1767682799999, "quote_volume": 145195.018021, "trades": 2213, "taker_buy_base": 42685870.0, "taker_buy_quote": 70572.862318 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.001653, "high": 0.001654, "low": 0.001626, "close": 0.001642, "volume": 83638097.0, "close_time": 1767686399999, "quote_volume": 136902.103427, "trades": 1900, "taker_buy_base": 33305279.0, "taker_buy_quote": 54498.250421 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.001642, "high": 0.001671, "low": 0.00163, "close": 0.001666, "volume": 82174904.0, "close_time": 1767689999999, "quote_volume": 135348.337108, "trades": 1701, "taker_buy_base": 46158399.0, "taker_buy_quote": 76192.188359 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.001665, "high": 0.001708, "low": 0.001661, "close": 0.001699, "volume": 184595551.0, "close_time": 1767693599999, "quote_volume": 311069.395761, "trades": 4875, "taker_buy_base": 110174345.0, "taker_buy_quote": 185660.038069 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.001698, "high": 0.001731, "low": 0.001682, "close": 0.001695, "volume": 149585465.0, "close_time": 1767697199999, "quote_volume": 254439.572109, "trades": 3131, "taker_buy_base": 85842327.0, "taker_buy_quote": 146089.148181 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.001696, "high": 0.001697, "low": 0.001671, "close": 0.001691, "volume": 83878954.0, "close_time": 1767700799999, "quote_volume": 141247.581642, "trades": 2479, "taker_buy_base": 36962601.0, "taker_buy_quote": 62261.391749 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.001691, "high": 0.001788, "low": 0.001689, "close": 0.001764, "volume": 286458096.0, "close_time": 1767704399999, "quote_volume": 497633.955614, "trades": 6428, "taker_buy_base": 187926288.0, "taker_buy_quote": 326781.391674 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.001764, "high": 0.001767, "low": 0.001726, "close": 0.001731, "volume": 158357971.0, "close_time": 1767707999999, "quote_volume": 275998.17049, "trades": 3151, "taker_buy_base": 68936730.0, "taker_buy_quote": 120172.256835 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.001731, "high": 0.001739, "low": 0.001698, "close": 0.001715, "volume": 134473657.0, "close_time": 1767711599999, "quote_volume": 231251.359799, "trades": 2229, "taker_buy_base": 49423695.0, "taker_buy_quote": 84964.664888 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.001714, "high": 0.001743, "low": 0.001703, "close": 0.001716, "volume": 160942868.0, "close_time": 1767715199999, "quote_volume": 277280.046574, "trades": 3449, "taker_buy_base": 80276336.0, "taker_buy_quote": 138378.131708 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.001717, "high": 0.00172, "low": 0.001666, "close": 0.001696, "volume": 202444213.0, "close_time": 1767718799999, "quote_volume": 341248.105267, "trades": 5555, "taker_buy_base": 107007929.0, "taker_buy_quote": 180312.190321 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.001696, "high": 0.00175, "low": 0.001681, "close": 0.001715, "volume": 176171496.0, "close_time": 1767722399999, "quote_volume": 301514.223021, "trades": 5684, "taker_buy_base": 87114327.0, "taker_buy_quote": 149168.551184 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.001714, "high": 0.001752, "low": 0.001712, "close": 0.00173, "volume": 125276203.0, "close_time": 1767725999999, "quote_volume": 217370.608319, "trades": 3821, "taker_buy_base": 66223870.0, "taker_buy_quote": 114902.478152 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.00173, "high": 0.001794, "low": 0.001726, "close": 0.001757, "volume": 123765450.0, "close_time": 1767729599999, "quote_volume": 218469.539828, "trades": 4277, "taker_buy_base": 52307670.0, "taker_buy_quote": 92312.503554 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.001759, "high": 0.001783, "low": 0.001748, "close": 0.001767, "volume": 134523159.0, "close_time": 1767733199999, "quote_volume": 237571.12763, "trades": 3100, "taker_buy_base": 68303639.0, "taker_buy_quote": 120632.629026 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.001768, "high": 0.00181, "low": 0.001761, "close": 0.001768, "volume": 115589321.0, "close_time": 1767736799999, "quote_volume": 206007.815297, "trades": 3304, "taker_buy_base": 45703931.0, "taker_buy_quote": 81719.682007 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.00177, "high": 0.001778, "low": 0.001765, "close": 0.001777, "volume": 26140572.0, "close_time": 1767740399999, "quote_volume": 46299.351346, "trades": 926, "taker_buy_base": 9141706.0, "taker_buy_quote": 16195.077035 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.001778, "high": 0.001799, "low": 0.001771, "close": 0.001795, "volume": 30282423.0, "close_time": 1767743999999, "quote_volume": 54008.841339, "trades": 1133, "taker_buy_base": 14746566.0, "taker_buy_quote": 26311.43788 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.001795, "high": 0.00181, "low": 0.001759, "close": 0.001768, "volume": 91361218.0, "close_time": 1767747599999, "quote_volume": 162764.878517, "trades": 2800, "taker_buy_base": 37039644.0, "taker_buy_quote": 65994.716868 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.001768, "high": 0.001862, "low": 0.001744, "close": 0.001792, "volume": 244928498.0, "close_time": 1767751199999, "quote_volume": 444038.979362, "trades": 9116, "taker_buy_base": 128263376.0, "taker_buy_quote": 232853.281261 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.001792, "high": 0.001864, "low": 0.001786, "close": 0.00184, "volume": 161086118.0, "close_time": 1767754799999, "quote_volume": 293911.6501, "trades": 4606, "taker_buy_base": 77997580.0, "taker_buy_quote": 142471.492598 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.001841, "high": 0.001908, "low": 0.001825, "close": 0.001832, "volume": 247300498.0, "close_time": 1767758399999, "quote_volume": 460877.265695, "trades": 9315, "taker_buy_base": 126371330.0, "taker_buy_quote": 236101.959514 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.001832, "high": 0.001852, "low": 0.001789, "close": 0.001795, "volume": 110643778.0, "close_time": 1767761999999, "quote_volume": 201469.433966, "trades": 3886, "taker_buy_base": 47201466.0, "taker_buy_quote": 86087.445417 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.001796, "high": 0.001796, "low": 0.001753, "close": 0.001753, "volume": 105977524.0, "close_time": 1767765599999, "quote_volume": 187567.229854, "trades": 3425, "taker_buy_base": 40120548.0, "taker_buy_quote": 71017.85157 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.001754, "high": 0.00176, "low": 0.001704, "close": 0.00172, "volume": 169842305.0, "close_time": 1767769199999, "quote_volume": 293367.230523, "trades": 4300, "taker_buy_base": 68001739.0, "taker_buy_quote": 117386.190226 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.001721, "high": 0.001754, "low": 0.001716, "close": 0.001753, "volume": 58293922.0, "close_time": 1767772799999, "quote_volume": 101216.328547, "trades": 2284, "taker_buy_base": 23271169.0, "taker_buy_quote": 40455.518458 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.001753, "high": 0.00176, "low": 0.001735, "close": 0.001738, "volume": 50364890.0, "close_time": 1767776399999, "quote_volume": 87996.02474, "trades": 1473, "taker_buy_base": 19805880.0, "taker_buy_quote": 34614.321187 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.001738, "high": 0.001739, "low": 0.001672, "close": 0.001698, "volume": 104125888.0, "close_time": 1767779999999, "quote_volume": 177836.839061, "trades": 3778, "taker_buy_base": 32413388.0, "taker_buy_quote": 55554.906532 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.001697, "high": 0.001724, "low": 0.001687, "close": 0.001714, "volume": 58733962.0, "close_time": 1767783599999, "quote_volume": 100228.846469, "trades": 2028, "taker_buy_base": 25929659.0, "taker_buy_quote": 44262.100189 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.001713, "high": 0.001724, "low": 0.001707, "close": 0.001715, "volume": 43921496.0, "close_time": 1767787199999, "quote_volume": 75295.443034, "trades": 1131, "taker_buy_base": 21634748.0, "taker_buy_quote": 37099.218906 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.001715, "high": 0.001739, "low": 0.00171, "close": 0.00171, "volume": 46874692.0, "close_time": 1767790799999, "quote_volume": 80747.41566, "trades": 1782, "taker_buy_base": 24940623.0, "taker_buy_quote": 42996.164632 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.00171, "high": 0.00171, "low": 0.001675, "close": 0.001678, "volume": 71574061.0, "close_time": 1767794399999, "quote_volume": 121179.810444, "trades": 2293, "taker_buy_base": 19043097.0, "taker_buy_quote": 32273.525052 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.001678, "high": 0.00168, "low": 0.001645, "close": 0.00167, "volume": 106065354.0, "close_time": 1767797999999, "quote_volume": 176426.009014, "trades": 2898, "taker_buy_base": 43160525.0, "taker_buy_quote": 71770.177351 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.00167, "high": 0.001673, "low": 0.001646, "close": 0.00165, "volume": 76347276.0, "close_time": 1767801599999, "quote_volume": 126826.331078, "trades": 1949, "taker_buy_base": 20581199.0, "taker_buy_quote": 34110.728444 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00165, "high": 0.001663, "low": 0.00165, "close": 0.001661, "volume": 32406410.0, "close_time": 1767805199999, "quote_volume": 53665.404718, "trades": 987, "taker_buy_base": 12991801.0, "taker_buy_quote": 21533.668053 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00166, "high": 0.001668, "low": 0.001641, "close": 0.001661, "volume": 92080799.0, "close_time": 1767808799999, "quote_volume": 152394.255094, "trades": 2070, "taker_buy_base": 38998230.0, "taker_buy_quote": 64684.558288 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.00166, "high": 0.001671, "low": 0.001656, "close": 0.001661, "volume": 24017773.0, "close_time": 1767812399999, "quote_volume": 39945.238275, "trades": 724, "taker_buy_base": 10710937.0, "taker_buy_quote": 17821.336968 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.001662, "high": 0.001687, "low": 0.001661, "close": 0.001685, "volume": 11782095.0, "close_time": 1767815999999, "quote_volume": 19727.021747, "trades": 534, "taker_buy_base": 7757768.0, "taker_buy_quote": 12984.372275 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.001685, "high": 0.001691, "low": 0.001679, "close": 0.001679, "volume": 15611801.0, "close_time": 1767819599999, "quote_volume": 26302.643538, "trades": 687, "taker_buy_base": 5100287.0, "taker_buy_quote": 8598.617979 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.001678, "high": 0.001689, "low": 0.001677, "close": 0.001677, "volume": 12508175.0, "close_time": 1767823199999, "quote_volume": 21054.763322, "trades": 712, "taker_buy_base": 3482093.0, "taker_buy_quote": 5860.825825 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.001677, "high": 0.001686, "low": 0.001647, "close": 0.001664, "volume": 20677597.0, "close_time": 1767826799999, "quote_volume": 34472.233686, "trades": 527, "taker_buy_base": 2820395.0, "taker_buy_quote": 4716.15792 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.001665, "high": 0.001686, "low": 0.00166, "close": 0.001686, "volume": 42945155.0, "close_time": 1767830399999, "quote_volume": 71809.478639, "trades": 942, "taker_buy_base": 18514066.0, "taker_buy_quote": 30948.814027 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001686, "high": 0.0017, "low": 0.001672, "close": 0.001693, "volume": 19526509.0, "close_time": 1767833999999, "quote_volume": 32925.196813, "trades": 1218, "taker_buy_base": 8739223.0, "taker_buy_quote": 14743.385346 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.001692, "high": 0.00172, "low": 0.001692, "close": 0.00171, "volume": 34157249.0, "close_time": 1767837599999, "quote_volume": 58360.401885, "trades": 1549, "taker_buy_base": 17329559.0, "taker_buy_quote": 29620.016322 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.001709, "high": 0.001734, "low": 0.001709, "close": 0.001734, "volume": 20232009.0, "close_time": 1767841199999, "quote_volume": 34813.636148, "trades": 978, "taker_buy_base": 10849069.0, "taker_buy_quote": 18664.07191 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.001734, "high": 0.001748, "low": 0.001708, "close": 0.001716, "volume": 42472440.0, "close_time": 1767844799999, "quote_volume": 73513.434884, "trades": 1708, "taker_buy_base": 13984092.0, "taker_buy_quote": 24216.135639 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001717, "high": 0.001722, "low": 0.001697, "close": 0.001703, "volume": 25176251.0, "close_time": 1767848399999, "quote_volume": 42974.364147, "trades": 1024, "taker_buy_base": 9541874.0, "taker_buy_quote": 16295.06897 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.001703, "high": 0.001729, "low": 0.001703, "close": 0.001715, "volume": 29243921.0, "close_time": 1767851999999, "quote_volume": 50245.743152, "trades": 1186, "taker_buy_base": 16877715.0, "taker_buy_quote": 28997.792413 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.001716, "high": 0.001719, "low": 0.001662, "close": 0.001668, "volume": 45439586.0, "close_time": 1767855599999, "quote_volume": 76838.352345, "trades": 1728, "taker_buy_base": 12789583.0, "taker_buy_quote": 21635.01108 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.001668, "high": 0.001683, "low": 0.001652, "close": 0.001681, "volume": 33044020.0, "close_time": 1767859199999, "quote_volume": 55119.421445, "trades": 1501, "taker_buy_base": 13693281.0, "taker_buy_quote": 22816.777979 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00168, "high": 0.001684, "low": 0.00165, "close": 0.001653, "volume": 51120211.0, "close_time": 1767862799999, "quote_volume": 85369.828487, "trades": 1637, "taker_buy_base": 27057003.0, "taker_buy_quote": 45214.282569 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.001656, "high": 0.001664, "low": 0.001642, "close": 0.00165, "volume": 32704839.0, "close_time": 1767866399999, "quote_volume": 54032.304226, "trades": 1275, "taker_buy_base": 13602540.0, "taker_buy_quote": 22457.832886 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.00165, "high": 0.001663, "low": 0.001617, "close": 0.001659, "volume": 68280729.0, "close_time": 1767869999999, "quote_volume": 112041.743122, "trades": 2156, "taker_buy_base": 27313935.0, "taker_buy_quote": 44793.822742 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.001659, "high": 0.001688, "low": 0.001643, "close": 0.00168, "volume": 45442259.0, "close_time": 1767873599999, "quote_volume": 75429.221383, "trades": 1792, "taker_buy_base": 25359532.0, "taker_buy_quote": 42115.844004 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00168, "high": 0.00169, "low": 0.001639, "close": 0.001647, "volume": 22079784.0, "close_time": 1767877199999, "quote_volume": 36677.100899, "trades": 1163, "taker_buy_base": 7427571.0, "taker_buy_quote": 12362.64584 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.001648, "high": 0.001654, "low": 0.001627, "close": 0.001645, "volume": 16330493.0, "close_time": 1767880799999, "quote_volume": 26819.228241, "trades": 762, "taker_buy_base": 9368784.0, "taker_buy_quote": 15411.125541 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.001645, "high": 0.001661, "low": 0.001629, "close": 0.00165, "volume": 64687598.0, "close_time": 1767884399999, "quote_volume": 106392.597405, "trades": 2675, "taker_buy_base": 30579798.0, "taker_buy_quote": 50327.66857 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.00165, "high": 0.001684, "low": 0.001638, "close": 0.001684, "volume": 41604107.0, "close_time": 1767887999999, "quote_volume": 69310.24662, "trades": 1440, "taker_buy_base": 24613859.0, "taker_buy_quote": 41041.292122 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001685, "high": 0.001764, "low": 0.001673, "close": 0.001721, "volume": 300097313.0, "close_time": 1767891599999, "quote_volume": 517276.732092, "trades": 9740, "taker_buy_base": 166321985.0, "taker_buy_quote": 287049.241655 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.001722, "high": 0.001743, "low": 0.001707, "close": 0.001729, "volume": 70510841.0, "close_time": 1767895199999, "quote_volume": 121389.204547, "trades": 2252, "taker_buy_base": 33246597.0, "taker_buy_quote": 57278.164191 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.001729, "high": 0.001734, "low": 0.001708, "close": 0.00172, "volume": 28528261.0, "close_time": 1767898799999, "quote_volume": 49084.007579, "trades": 1156, "taker_buy_base": 10788751.0, "taker_buy_quote": 18568.469708 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00172, "high": 0.001727, "low": 0.00171, "close": 0.001714, "volume": 30590735.0, "close_time": 1767902399999, "quote_volume": 52585.785276, "trades": 957, "taker_buy_base": 17205820.0, "taker_buy_quote": 29564.354116 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001714, "high": 0.001714, "low": 0.001672, "close": 0.0017, "volume": 89075442.0, "close_time": 1767905999999, "quote_volume": 149991.171116, "trades": 2226, "taker_buy_base": 36442303.0, "taker_buy_quote": 61306.041454 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.001699, "high": 0.001723, "low": 0.001693, "close": 0.001721, "volume": 38716867.0, "close_time": 1767909599999, "quote_volume": 66030.817223, "trades": 1395, "taker_buy_base": 14834456.0, "taker_buy_quote": 25280.144446 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.001721, "high": 0.00173, "low": 0.001697, "close": 0.001702, "volume": 39245872.0, "close_time": 1767913199999, "quote_volume": 67146.982562, "trades": 1201, "taker_buy_base": 19467399.0, "taker_buy_quote": 33387.118367 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.001702, "high": 0.001711, "low": 0.001694, "close": 0.001711, "volume": 22355508.0, "close_time": 1767916799999, "quote_volume": 38118.342332, "trades": 565, "taker_buy_base": 9939199.0, "taker_buy_quote": 16936.899568 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001711, "high": 0.001727, "low": 0.001698, "close": 0.001724, "volume": 34010340.0, "close_time": 1767920399999, "quote_volume": 58222.063332, "trades": 1139, "taker_buy_base": 20450018.0, "taker_buy_quote": 35025.882994 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.001725, "high": 0.001733, "low": 0.001691, "close": 0.0017, "volume": 49539076.0, "close_time": 1767923999999, "quote_volume": 85132.020567, "trades": 2011, "taker_buy_base": 20600937.0, "taker_buy_quote": 35457.132609 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.001699, "high": 0.00172, "low": 0.001699, "close": 0.001715, "volume": 17760925.0, "close_time": 1767927599999, "quote_volume": 30383.988172, "trades": 959, "taker_buy_base": 9583554.0, "taker_buy_quote": 16400.485467 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.001714, "high": 0.001731, "low": 0.001707, "close": 0.001713, "volume": 20121664.0, "close_time": 1767931199999, "quote_volume": 34616.184482, "trades": 785, "taker_buy_base": 13085557.0, "taker_buy_quote": 22533.864749 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001713, "high": 0.001716, "low": 0.001699, "close": 0.001704, "volume": 28644526.0, "close_time": 1767934799999, "quote_volume": 48885.663364, "trades": 1095, "taker_buy_base": 12276780.0, "taker_buy_quote": 20967.574173 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.001704, "high": 0.001714, "low": 0.001702, "close": 0.00171, "volume": 6740976.0, "close_time": 1767938399999, "quote_volume": 11508.35503, "trades": 345, "taker_buy_base": 2378571.0, "taker_buy_quote": 4066.507931 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.00171, "high": 0.00171, "low": 0.001689, "close": 0.001696, "volume": 12053764.0, "close_time": 1767941999999, "quote_volume": 20441.787053, "trades": 356, "taker_buy_base": 5914416.0, "taker_buy_quote": 10019.398929 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.001696, "high": 0.001703, "low": 0.001689, "close": 0.001696, "volume": 17168823.0, "close_time": 1767945599999, "quote_volume": 29149.790596, "trades": 505, "taker_buy_base": 7298955.0, "taker_buy_quote": 12391.432204 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001695, "high": 0.001705, "low": 0.001667, "close": 0.001683, "volume": 24915878.0, "close_time": 1767949199999, "quote_volume": 42128.702466, "trades": 1089, "taker_buy_base": 10998551.0, "taker_buy_quote": 18590.350794 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.001684, "high": 0.001703, "low": 0.001682, "close": 0.001685, "volume": 12771889.0, "close_time": 1767952799999, "quote_volume": 21587.752239, "trades": 561, "taker_buy_base": 3019249.0, "taker_buy_quote": 5103.439115 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.001685, "high": 0.001694, "low": 0.001679, "close": 0.001694, "volume": 4520581.0, "close_time": 1767956399999, "quote_volume": 7618.304988, "trades": 374, "taker_buy_base": 2150314.0, "taker_buy_quote": 3624.043519 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.001695, "high": 0.0017, "low": 0.001678, "close": 0.001678, "volume": 46691511.0, "close_time": 1767959999999, "quote_volume": 78986.941246, "trades": 1017, "taker_buy_base": 24515970.0, "taker_buy_quote": 41496.075386 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001679, "high": 0.00168, "low": 0.001662, "close": 0.001663, "volume": 26918065.0, "close_time": 1767963599999, "quote_volume": 44947.0223, "trades": 790, "taker_buy_base": 9426843.0, "taker_buy_quote": 15729.88517 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.001664, "high": 0.001685, "low": 0.001662, "close": 0.001679, "volume": 33445301.0, "close_time": 1767967199999, "quote_volume": 56034.986845, "trades": 1313, "taker_buy_base": 19780132.0, "taker_buy_quote": 33144.862002 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.001679, "high": 0.001679, "low": 0.001658, "close": 0.001669, "volume": 30465428.0, "close_time": 1767970799999, "quote_volume": 50751.354286, "trades": 1053, "taker_buy_base": 10753390.0, "taker_buy_quote": 17906.4752 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.001671, "high": 0.001696, "low": 0.00166, "close": 0.001673, "volume": 28291009.0, "close_time": 1767974399999, "quote_volume": 47510.29591, "trades": 1298, "taker_buy_base": 15079265.0, "taker_buy_quote": 25343.081351 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001674, "high": 0.001686, "low": 0.00167, "close": 0.001681, "volume": 13422680.0, "close_time": 1767977999999, "quote_volume": 22554.966231, "trades": 558, "taker_buy_base": 6604560.0, "taker_buy_quote": 11095.793901 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.00168, "high": 0.001688, "low": 0.001667, "close": 0.001679, "volume": 16988065.0, "close_time": 1767981599999, "quote_volume": 28515.530291, "trades": 648, "taker_buy_base": 8962772.0, "taker_buy_quote": 15061.696733 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.001679, "high": 0.001682, "low": 0.001661, "close": 0.001675, "volume": 13716011.0, "close_time": 1767985199999, "quote_volume": 22911.520718, "trades": 482, "taker_buy_base": 6714998.0, "taker_buy_quote": 11212.841236 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.001674, "high": 0.001674, "low": 0.001652, "close": 0.001658, "volume": 17891286.0, "close_time": 1767988799999, "quote_volume": 29694.372517, "trades": 520, "taker_buy_base": 4899090.0, "taker_buy_quote": 8128.766151 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.001656, "high": 0.00167, "low": 0.001656, "close": 0.001668, "volume": 10258764.0, "close_time": 1767992399999, "quote_volume": 17057.712923, "trades": 385, "taker_buy_base": 4605526.0, "taker_buy_quote": 7655.881068 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.001667, "high": 0.001677, "low": 0.001665, "close": 0.001675, "volume": 5654372.0, "close_time": 1767995999999, "quote_volume": 9443.78298, "trades": 400, "taker_buy_base": 3100916.0, "taker_buy_quote": 5180.717421 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.001675, "high": 0.001693, "low": 0.001674, "close": 0.001689, "volume": 7189200.0, "close_time": 1767999599999, "quote_volume": 12107.617114, "trades": 445, "taker_buy_base": 2626352.0, "taker_buy_quote": 4425.264809 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.00169, "high": 0.001694, "low": 0.001682, "close": 0.001682, "volume": 9654888.0, "close_time": 1768003199999, "quote_volume": 16305.005184, "trades": 429, "taker_buy_base": 5727057.0, "taker_buy_quote": 9667.513448 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001681, "high": 0.001684, "low": 0.001665, "close": 0.001667, "volume": 8622164.0, "close_time": 1768006799999, "quote_volume": 14444.991705, "trades": 391, "taker_buy_base": 4763383.0, "taker_buy_quote": 7981.493126 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.001667, "high": 0.001683, "low": 0.001667, "close": 0.001679, "volume": 8507637.0, "close_time": 1768010399999, "quote_volume": 14265.154884, "trades": 576, "taker_buy_base": 3413873.0, "taker_buy_quote": 5725.815015 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.001679, "high": 0.001686, "low": 0.001662, "close": 0.00167, "volume": 5984240.0, "close_time": 1768013999999, "quote_volume": 10014.705673, "trades": 340, "taker_buy_base": 2356817.0, "taker_buy_quote": 3946.187218 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.00167, "high": 0.001682, "low": 0.001662, "close": 0.001679, "volume": 6894933.0, "close_time": 1768017599999, "quote_volume": 11525.231854, "trades": 416, "taker_buy_base": 3361294.0, "taker_buy_quote": 5625.237061 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001678, "high": 0.001678, "low": 0.001649, "close": 0.001655, "volume": 34001192.0, "close_time": 1768021199999, "quote_volume": 56400.640537, "trades": 887, "taker_buy_base": 7738331.0, "taker_buy_quote": 12841.192352 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.001656, "high": 0.001661, "low": 0.00165, "close": 0.001657, "volume": 8143855.0, "close_time": 1768024799999, "quote_volume": 13484.200263, "trades": 329, "taker_buy_base": 2356567.0, "taker_buy_quote": 3906.19366 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.001658, "high": 0.001677, "low": 0.001658, "close": 0.001669, "volume": 13697981.0, "close_time": 1768028399999, "quote_volume": 22836.652192, "trades": 642, "taker_buy_base": 9940569.0, "taker_buy_quote": 16578.395777 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.00167, "high": 0.001672, "low": 0.001659, "close": 0.001671, "volume": 15479252.0, "close_time": 1768031999999, "quote_volume": 25782.418872, "trades": 559, "taker_buy_base": 5998926.0, "taker_buy_quote": 10005.938143 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00167, "high": 0.00168, "low": 0.001662, "close": 0.00168, "volume": 24135190.0, "close_time": 1768035599999, "quote_volume": 40315.802881, "trades": 604, "taker_buy_base": 7402302.0, "taker_buy_quote": 12371.05005 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.00168, "high": 0.001682, "low": 0.001671, "close": 0.001673, "volume": 8312217.0, "close_time": 1768039199999, "quote_volume": 13926.34021, "trades": 300, "taker_buy_base": 3197339.0, "taker_buy_quote": 5358.491116 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.001674, "high": 0.001678, "low": 0.001668, "close": 0.001676, "volume": 10600169.0, "close_time": 1768042799999, "quote_volume": 17732.694566, "trades": 416, "taker_buy_base": 3556043.0, "taker_buy_quote": 5953.940548 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.001677, "high": 0.001677, "low": 0.001664, "close": 0.001672, "volume": 15920437.0, "close_time": 1768046399999, "quote_volume": 26590.035899, "trades": 593, "taker_buy_base": 4021410.0, "taker_buy_quote": 6714.951594 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001673, "high": 0.001681, "low": 0.001669, "close": 0.001671, "volume": 12350772.0, "close_time": 1768049999999, "quote_volume": 20678.784175, "trades": 342, "taker_buy_base": 6037433.0, "taker_buy_quote": 10128.096745 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.00167, "high": 0.001675, "low": 0.00166, "close": 0.001667, "volume": 25838136.0, "close_time": 1768053599999, "quote_volume": 43079.559468, "trades": 692, "taker_buy_base": 8267498.0, "taker_buy_quote": 13777.948506 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.001668, "high": 0.001672, "low": 0.001654, "close": 0.001657, "volume": 20814142.0, "close_time": 1768057199999, "quote_volume": 34639.830653, "trades": 497, "taker_buy_base": 8261138.0, "taker_buy_quote": 13761.691523 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.001657, "high": 0.001671, "low": 0.001657, "close": 0.001661, "volume": 14310414.0, "close_time": 1768060799999, "quote_volume": 23797.874456, "trades": 585, "taker_buy_base": 5488314.0, "taker_buy_quote": 9135.39007 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001661, "high": 0.001681, "low": 0.001658, "close": 0.001663, "volume": 76724915.0, "close_time": 1768064399999, "quote_volume": 128007.059561, "trades": 2127, "taker_buy_base": 34637165.0, "taker_buy_quote": 57769.946353 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.001663, "high": 0.001676, "low": 0.001655, "close": 0.001663, "volume": 24914103.0, "close_time": 1768067999999, "quote_volume": 41573.290753, "trades": 1010, "taker_buy_base": 10676676.0, "taker_buy_quote": 17813.755135 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.001662, "high": 0.001669, "low": 0.001654, "close": 0.001666, "volume": 7686920.0, "close_time": 1768071599999, "quote_volume": 12768.469041, "trades": 386, "taker_buy_base": 4586640.0, "taker_buy_quote": 7623.935143 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.001666, "high": 0.001678, "low": 0.001666, "close": 0.001671, "volume": 21002178.0, "close_time": 1768075199999, "quote_volume": 35104.289436, "trades": 428, "taker_buy_base": 9416327.0, "taker_buy_quote": 15741.198853 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001672, "high": 0.001685, "low": 0.001667, "close": 0.001672, "volume": 27539425.0, "close_time": 1768078799999, "quote_volume": 46174.153181, "trades": 878, "taker_buy_base": 7977108.0, "taker_buy_quote": 13379.025093 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.001672, "high": 0.001673, "low": 0.001665, "close": 0.001666, "volume": 3520834.0, "close_time": 1768082399999, "quote_volume": 5874.840924, "trades": 247, "taker_buy_base": 1866951.0, "taker_buy_quote": 3114.322499 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.001667, "high": 0.001667, "low": 0.001644, "close": 0.001646, "volume": 12703517.0, "close_time": 1768085999999, "quote_volume": 21069.480345, "trades": 312, "taker_buy_base": 4741953.0, "taker_buy_quote": 7876.37025 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.001645, "high": 0.001665, "low": 0.001645, "close": 0.001664, "volume": 7572274.0, "close_time": 1768089599999, "quote_volume": 12541.806222, "trades": 228, "taker_buy_base": 4024339.0, "taker_buy_quote": 6666.167923 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001663, "high": 0.001663, "low": 0.001649, "close": 0.001657, "volume": 3910367.0, "close_time": 1768093199999, "quote_volume": 6469.038139, "trades": 188, "taker_buy_base": 1121694.0, "taker_buy_quote": 1854.307406 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.001656, "high": 0.001677, "low": 0.001654, "close": 0.001669, "volume": 20497871.0, "close_time": 1768096799999, "quote_volume": 34200.756659, "trades": 560, "taker_buy_base": 10566517.0, "taker_buy_quote": 17614.119193 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.001669, "high": 0.00167, "low": 0.001662, "close": 0.001666, "volume": 6447875.0, "close_time": 1768100399999, "quote_volume": 10737.543295, "trades": 291, "taker_buy_base": 2840550.0, "taker_buy_quote": 4729.869798 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.001664, "high": 0.001673, "low": 0.001661, "close": 0.00167, "volume": 9984430.0, "close_time": 1768103999999, "quote_volume": 16648.237145, "trades": 401, "taker_buy_base": 5965698.0, "taker_buy_quote": 9945.742372 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.001671, "high": 0.001682, "low": 0.001664, "close": 0.001677, "volume": 8271400.0, "close_time": 1768107599999, "quote_volume": 13853.590866, "trades": 355, "taker_buy_base": 3973853.0, "taker_buy_quote": 6650.952388 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.001676, "high": 0.001691, "low": 0.001675, "close": 0.001683, "volume": 10258318.0, "close_time": 1768111199999, "quote_volume": 17274.192686, "trades": 442, "taker_buy_base": 6911652.0, "taker_buy_quote": 11636.123048 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.001683, "high": 0.001687, "low": 0.001671, "close": 0.001681, "volume": 5324773.0, "close_time": 1768114799999, "quote_volume": 8941.097939, "trades": 174, "taker_buy_base": 2218214.0, "taker_buy_quote": 3730.380476 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.001684, "high": 0.001686, "low": 0.001678, "close": 0.001685, "volume": 6698736.0, "close_time": 1768118399999, "quote_volume": 11266.604389, "trades": 185, "taker_buy_base": 3015045.0, "taker_buy_quote": 5076.273939 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.001684, "high": 0.001688, "low": 0.001677, "close": 0.00168, "volume": 4479429.0, "close_time": 1768121999999, "quote_volume": 7530.096581, "trades": 175, "taker_buy_base": 2265887.0, "taker_buy_quote": 3810.536851 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.00168, "high": 0.001721, "low": 0.00168, "close": 0.001706, "volume": 54164724.0, "close_time": 1768125599999, "quote_volume": 92162.898056, "trades": 934, "taker_buy_base": 34912939.0, "taker_buy_quote": 59409.011048 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.001706, "high": 0.001717, "low": 0.001703, "close": 0.001708, "volume": 13317435.0, "close_time": 1768129199999, "quote_volume": 22798.664378, "trades": 371, "taker_buy_base": 6103023.0, "taker_buy_quote": 10451.790816 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.001708, "high": 0.001711, "low": 0.001691, "close": 0.001695, "volume": 17647182.0, "close_time": 1768132799999, "quote_volume": 30016.938076, "trades": 525, "taker_buy_base": 4055367.0, "taker_buy_quote": 6893.594968 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001697, "high": 0.001697, "low": 0.001682, "close": 0.001683, "volume": 27127090.0, "close_time": 1768136399999, "quote_volume": 45798.895663, "trades": 507, "taker_buy_base": 8742784.0, "taker_buy_quote": 14763.170704 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.001682, "high": 0.001689, "low": 0.001676, "close": 0.00168, "volume": 19535180.0, "close_time": 1768139999999, "quote_volume": 32910.030655, "trades": 421, "taker_buy_base": 5314180.0, "taker_buy_quote": 8951.083459 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.001681, "high": 0.001697, "low": 0.001676, "close": 0.001689, "volume": 10718504.0, "close_time": 1768143599999, "quote_volume": 18097.664255, "trades": 390, "taker_buy_base": 6622165.0, "taker_buy_quote": 11192.603352 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.001688, "high": 0.001689, "low": 0.001661, "close": 0.001665, "volume": 13221668.0, "close_time": 1768147199999, "quote_volume": 22098.769953, "trades": 456, "taker_buy_base": 2681059.0, "taker_buy_quote": 4480.137648 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001666, "high": 0.001685, "low": 0.001666, "close": 0.001676, "volume": 16495042.0, "close_time": 1768150799999, "quote_volume": 27678.654673, "trades": 506, "taker_buy_base": 11578282.0, "taker_buy_quote": 19424.140393 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00168, "high": 0.001685, "low": 0.001665, "close": 0.001685, "volume": 17939353.0, "close_time": 1768154399999, "quote_volume": 30065.032117, "trades": 232, "taker_buy_base": 10080471.0, "taker_buy_quote": 16906.221037 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.001685, "high": 0.001686, "low": 0.001669, "close": 0.001674, "volume": 4714947.0, "close_time": 1768157999999, "quote_volume": 7891.069267, "trades": 150, "taker_buy_base": 1726756.0, "taker_buy_quote": 2888.982042 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.001675, "high": 0.001681, "low": 0.001668, "close": 0.001668, "volume": 7407653.0, "close_time": 1768161599999, "quote_volume": 12383.027947, "trades": 233, "taker_buy_base": 4367638.0, "taker_buy_quote": 7301.012276 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001667, "high": 0.001667, "low": 0.001647, "close": 0.001657, "volume": 13212840.0, "close_time": 1768165199999, "quote_volume": 21858.160615, "trades": 265, "taker_buy_base": 2450695.0, "taker_buy_quote": 4064.493439 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.001656, "high": 0.001657, "low": 0.00164, "close": 0.001654, "volume": 25337027.0, "close_time": 1768168799999, "quote_volume": 41676.784178, "trades": 499, "taker_buy_base": 15988451.0, "taker_buy_quote": 26284.017676 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.001654, "high": 0.001654, "low": 0.001633, "close": 0.001636, "volume": 5383247.0, "close_time": 1768172399999, "quote_volume": 8825.259961, "trades": 201, "taker_buy_base": 1658969.0, "taker_buy_quote": 2720.10046 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.001636, "high": 0.001649, "low": 0.001627, "close": 0.00164, "volume": 33660650.0, "close_time": 1768175999999, "quote_volume": 55210.163515, "trades": 671, "taker_buy_base": 14607719.0, "taker_buy_quote": 23980.1319 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001642, "high": 0.001642, "low": 0.001559, "close": 0.001591, "volume": 64590286.0, "close_time": 1768179599999, "quote_volume": 102697.636437, "trades": 2089, "taker_buy_base": 27414931.0, "taker_buy_quote": 43578.975162 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.001594, "high": 0.001619, "low": 0.001593, "close": 0.001616, "volume": 25209605.0, "close_time": 1768183199999, "quote_volume": 40544.565117, "trades": 911, "taker_buy_base": 10521163.0, "taker_buy_quote": 16933.485456 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.001616, "high": 0.001635, "low": 0.001615, "close": 0.001632, "volume": 8224703.0, "close_time": 1768186799999, "quote_volume": 13371.453098, "trades": 485, "taker_buy_base": 2272607.0, "taker_buy_quote": 3697.401753 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.001633, "high": 0.001637, "low": 0.001616, "close": 0.001619, "volume": 7036642.0, "close_time": 1768190399999, "quote_volume": 11457.111057, "trades": 407, "taker_buy_base": 1812965.0, "taker_buy_quote": 2953.189635 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001621, "high": 0.001644, "low": 0.001611, "close": 0.001641, "volume": 11109564.0, "close_time": 1768193999999, "quote_volume": 18056.216006, "trades": 464, "taker_buy_base": 6110337.0, "taker_buy_quote": 9931.628751 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.001641, "high": 0.001653, "low": 0.001634, "close": 0.001635, "volume": 16051634.0, "close_time": 1768197599999, "quote_volume": 26386.708305, "trades": 800, "taker_buy_base": 5540876.0, "taker_buy_quote": 9114.277201 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.001635, "high": 0.001637, "low": 0.001623, "close": 0.001623, "volume": 7984934.0, "close_time": 1768201199999, "quote_volume": 13003.893294, "trades": 296, "taker_buy_base": 2252710.0, "taker_buy_quote": 3672.14316 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.001623, "high": 0.001627, "low": 0.00161, "close": 0.001611, "volume": 5731814.0, "close_time": 1768204799999, "quote_volume": 9275.671582, "trades": 324, "taker_buy_base": 2251265.0, "taker_buy_quote": 3643.727205 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001611, "high": 0.001627, "low": 0.001606, "close": 0.001615, "volume": 11940332.0, "close_time": 1768208399999, "quote_volume": 19295.582626, "trades": 310, "taker_buy_base": 5790184.0, "taker_buy_quote": 9381.080469 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.001616, "high": 0.001619, "low": 0.001607, "close": 0.00161, "volume": 4925954.0, "close_time": 1768211999999, "quote_volume": 7950.239746, "trades": 242, "taker_buy_base": 2124257.0, "taker_buy_quote": 3431.662623 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.001612, "high": 0.001616, "low": 0.001599, "close": 0.001599, "volume": 4218470.0, "close_time": 1768215599999, "quote_volume": 6771.05048, "trades": 233, "taker_buy_base": 1604166.0, "taker_buy_quote": 2574.563076 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.001602, "high": 0.001629, "low": 0.001602, "close": 0.001625, "volume": 12348903.0, "close_time": 1768219199999, "quote_volume": 19947.883089, "trades": 515, "taker_buy_base": 5627816.0, "taker_buy_quote": 9092.470995 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.001628, "high": 0.001633, "low": 0.001612, "close": 0.001613, "volume": 10741274.0, "close_time": 1768222799999, "quote_volume": 17422.980598, "trades": 543, "taker_buy_base": 3522935.0, "taker_buy_quote": 5719.579986 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.001616, "high": 0.001621, "low": 0.001596, "close": 0.001599, "volume": 7182176.0, "close_time": 1768226399999, "quote_volume": 11532.719707, "trades": 401, "taker_buy_base": 2833756.0, "taker_buy_quote": 4552.370804 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.001598, "high": 0.001642, "low": 0.001598, "close": 0.001636, "volume": 27885184.0, "close_time": 1768229999999, "quote_volume": 45223.662358, "trades": 1104, "taker_buy_base": 15740321.0, "taker_buy_quote": 25548.196676 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.001636, "high": 0.001638, "low": 0.001621, "close": 0.001629, "volume": 17737869.0, "close_time": 1768233599999, "quote_volume": 28903.385679, "trades": 691, "taker_buy_base": 9993955.0, "taker_buy_quote": 16295.220229 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00163, "high": 0.001642, "low": 0.001627, "close": 0.001639, "volume": 11537729.0, "close_time": 1768237199999, "quote_volume": 18839.889355, "trades": 533, "taker_buy_base": 6316446.0, "taker_buy_quote": 10307.291726 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.00164, "high": 0.001643, "low": 0.001615, "close": 0.001619, "volume": 12544892.0, "close_time": 1768240799999, "quote_volume": 20395.618108, "trades": 665, "taker_buy_base": 4542700.0, "taker_buy_quote": 7381.403607 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.001621, "high": 0.001636, "low": 0.001621, "close": 0.001631, "volume": 3728141.0, "close_time": 1768244399999, "quote_volume": 6074.294102, "trades": 243, "taker_buy_base": 1525294.0, "taker_buy_quote": 2484.803479 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00163, "high": 0.001632, "low": 0.001619, "close": 0.001624, "volume": 6134438.0, "close_time": 1768247999999, "quote_volume": 9965.41434, "trades": 321, "taker_buy_base": 2190373.0, "taker_buy_quote": 3557.076046 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001625, "high": 0.001626, "low": 0.001601, "close": 0.001606, "volume": 20999580.0, "close_time": 1768251599999, "quote_volume": 33801.245583, "trades": 837, "taker_buy_base": 13471762.0, "taker_buy_quote": 21650.232625 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.001605, "high": 0.001611, "low": 0.001591, "close": 0.001597, "volume": 22266273.0, "close_time": 1768255199999, "quote_volume": 35653.139487, "trades": 641, "taker_buy_base": 7014364.0, "taker_buy_quote": 11223.50507 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.001598, "high": 0.001605, "low": 0.001592, "close": 0.001593, "volume": 6014620.0, "close_time": 1768258799999, "quote_volume": 9617.886966, "trades": 227, "taker_buy_base": 3338199.0, "taker_buy_quote": 5337.894892 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.001595, "high": 0.001595, "low": 0.001575, "close": 0.001587, "volume": 8507460.0, "close_time": 1768262399999, "quote_volume": 13475.311828, "trades": 409, "taker_buy_base": 3270242.0, "taker_buy_quote": 5177.10313 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001587, "high": 0.001594, "low": 0.001583, "close": 0.001594, "volume": 4802212.0, "close_time": 1768265999999, "quote_volume": 7631.91506, "trades": 250, "taker_buy_base": 1515071.0, "taker_buy_quote": 2410.07138 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.001594, "high": 0.001599, "low": 0.001583, "close": 0.001591, "volume": 2678469.0, "close_time": 1768269599999, "quote_volume": 4260.632666, "trades": 116, "taker_buy_base": 869457.0, "taker_buy_quote": 1383.433287 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.001593, "high": 0.001604, "low": 0.001592, "close": 0.001597, "volume": 5288475.0, "close_time": 1768273199999, "quote_volume": 8451.756228, "trades": 177, "taker_buy_base": 2284385.0, "taker_buy_quote": 3650.798015 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.001596, "high": 0.001603, "low": 0.00159, "close": 0.0016, "volume": 30671567.0, "close_time": 1768276799999, "quote_volume": 48948.119989, "trades": 1391, "taker_buy_base": 7606292.0, "taker_buy_quote": 12151.165183 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001599, "high": 0.001605, "low": 0.001594, "close": 0.001602, "volume": 6377294.0, "close_time": 1768280399999, "quote_volume": 10199.31549, "trades": 452, "taker_buy_base": 3236058.0, "taker_buy_quote": 5178.869665 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.001602, "high": 0.001611, "low": 0.001599, "close": 0.001601, "volume": 5801480.0, "close_time": 1768283999999, "quote_volume": 9305.092585, "trades": 276, "taker_buy_base": 1909252.0, "taker_buy_quote": 3061.498392 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.001601, "high": 0.001614, "low": 0.0016, "close": 0.001612, "volume": 2634993.0, "close_time": 1768287599999, "quote_volume": 4231.743783, "trades": 149, "taker_buy_base": 1029851.0, "taker_buy_quote": 1654.222546 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.001611, "high": 0.00162, "low": 0.0016, "close": 0.001602, "volume": 15295686.0, "close_time": 1768291199999, "quote_volume": 24631.149309, "trades": 638, "taker_buy_base": 11307529.0, "taker_buy_quote": 18227.088489 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001603, "high": 0.00161, "low": 0.001594, "close": 0.001602, "volume": 10206188.0, "close_time": 1768294799999, "quote_volume": 16358.113007, "trades": 347, "taker_buy_base": 4602987.0, "taker_buy_quote": 7382.367335 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.001603, "high": 0.001606, "low": 0.001597, "close": 0.001597, "volume": 3762303.0, "close_time": 1768298399999, "quote_volume": 6028.009267, "trades": 389, "taker_buy_base": 840443.0, "taker_buy_quote": 1346.674423 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.001599, "high": 0.001604, "low": 0.001594, "close": 0.001602, "volume": 6012970.0, "close_time": 1768301999999, "quote_volume": 9613.049032, "trades": 244, "taker_buy_base": 2992915.0, "taker_buy_quote": 4785.298249 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.001602, "high": 0.001616, "low": 0.001599, "close": 0.001607, "volume": 12432815.0, "close_time": 1768305599999, "quote_volume": 20004.615144, "trades": 579, "taker_buy_base": 7260432.0, "taker_buy_quote": 11680.844288 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.001607, "high": 0.001612, "low": 0.001603, "close": 0.001607, "volume": 10840331.0, "close_time": 1768309199999, "quote_volume": 17414.518178, "trades": 504, "taker_buy_base": 6166885.0, "taker_buy_quote": 9910.92261 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.001607, "high": 0.001622, "low": 0.001602, "close": 0.001618, "volume": 26084248.0, "close_time": 1768312799999, "quote_volume": 42005.876771, "trades": 648, "taker_buy_base": 13313755.0, "taker_buy_quote": 21440.488823 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.001618, "high": 0.001654, "low": 0.00161, "close": 0.001626, "volume": 42128337.0, "close_time": 1768316399999, "quote_volume": 68769.531804, "trades": 1105, "taker_buy_base": 29454303.0, "taker_buy_quote": 48129.452423 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.001627, "high": 0.001628, "low": 0.001609, "close": 0.001618, "volume": 14368805.0, "close_time": 1768319999999, "quote_volume": 23253.516904, "trades": 772, "taker_buy_base": 3320134.0, "taker_buy_quote": 5376.404554 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.001621, "high": 0.001624, "low": 0.001607, "close": 0.001616, "volume": 23939136.0, "close_time": 1768323599999, "quote_volume": 38639.494915, "trades": 786, "taker_buy_base": 7628370.0, "taker_buy_quote": 12329.953789 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.001616, "high": 0.001626, "low": 0.00161, "close": 0.001617, "volume": 11754391.0, "close_time": 1768327199999, "quote_volume": 19013.197535, "trades": 309, "taker_buy_base": 2105548.0, "taker_buy_quote": 3406.411502 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.001617, "high": 0.001627, "low": 0.001617, "close": 0.00162, "volume": 9607278.0, "close_time": 1768330799999, "quote_volume": 15586.238553, "trades": 414, "taker_buy_base": 4510777.0, "taker_buy_quote": 7315.538408 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.001621, "high": 0.001627, "low": 0.001616, "close": 0.001619, "volume": 13234076.0, "close_time": 1768334399999, "quote_volume": 21456.260172, "trades": 455, "taker_buy_base": 5561929.0, "taker_buy_quote": 9014.065743 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00162, "high": 0.001622, "low": 0.001594, "close": 0.001601, "volume": 17368004.0, "close_time": 1768337999999, "quote_volume": 27875.517259, "trades": 820, "taker_buy_base": 7991384.0, "taker_buy_quote": 12827.870104 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.001601, "high": 0.001615, "low": 0.001599, "close": 0.001613, "volume": 15246648.0, "close_time": 1768341599999, "quote_volume": 24492.21078, "trades": 673, "taker_buy_base": 6828617.0, "taker_buy_quote": 10966.861403 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.001613, "high": 0.001642, "low": 0.001611, "close": 0.001642, "volume": 23325488.0, "close_time": 1768345199999, "quote_volume": 38084.116603, "trades": 761, "taker_buy_base": 14400370.0, "taker_buy_quote": 23518.340206 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.001642, "high": 0.001644, "low": 0.001628, "close": 0.001636, "volume": 9229637.0, "close_time": 1768348799999, "quote_volume": 15100.372017, "trades": 605, "taker_buy_base": 5031910.0, "taker_buy_quote": 8232.955254 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001636, "high": 0.001649, "low": 0.00163, "close": 0.001648, "volume": 22517110.0, "close_time": 1768352399999, "quote_volume": 36904.186684, "trades": 888, "taker_buy_base": 15970638.0, "taker_buy_quote": 26172.0858 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.001648, "high": 0.001653, "low": 0.001634, "close": 0.001635, "volume": 15160771.0, "close_time": 1768355999999, "quote_volume": 24910.295399, "trades": 525, "taker_buy_base": 5453329.0, "taker_buy_quote": 8963.783053 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.001635, "high": 0.001644, "low": 0.001631, "close": 0.001638, "volume": 15432765.0, "close_time": 1768359599999, "quote_volume": 25297.401164, "trades": 330, "taker_buy_base": 5135612.0, "taker_buy_quote": 8420.572618 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.001638, "high": 0.001648, "low": 0.001634, "close": 0.001646, "volume": 6697427.0, "close_time": 1768363199999, "quote_volume": 10987.066083, "trades": 274, "taker_buy_base": 4369343.0, "taker_buy_quote": 7170.416013 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.001646, "high": 0.001646, "low": 0.001637, "close": 0.001641, "volume": 9459824.0, "close_time": 1768366799999, "quote_volume": 15526.623827, "trades": 358, "taker_buy_base": 4933905.0, "taker_buy_quote": 8100.386211 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00164, "high": 0.001656, "low": 0.001632, "close": 0.00165, "volume": 17266877.0, "close_time": 1768370399999, "quote_volume": 28392.870859, "trades": 986, "taker_buy_base": 9868071.0, "taker_buy_quote": 16233.271787 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.001649, "high": 0.001677, "low": 0.00164, "close": 0.001673, "volume": 47044719.0, "close_time": 1768373999999, "quote_volume": 78067.057145, "trades": 1304, "taker_buy_base": 30603187.0, "taker_buy_quote": 50874.832309 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.001673, "high": 0.001678, "low": 0.001642, "close": 0.001647, "volume": 31620938.0, "close_time": 1768377599999, "quote_volume": 52427.191151, "trades": 1003, "taker_buy_base": 16276407.0, "taker_buy_quote": 26987.89223 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001646, "high": 0.001656, "low": 0.00164, "close": 0.001649, "volume": 20205898.0, "close_time": 1768381199999, "quote_volume": 33247.085234, "trades": 846, "taker_buy_base": 7696196.0, "taker_buy_quote": 12665.042556 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.001648, "high": 0.001656, "low": 0.001646, "close": 0.001652, "volume": 17357528.0, "close_time": 1768384799999, "quote_volume": 28667.250175, "trades": 591, "taker_buy_base": 7483613.0, "taker_buy_quote": 12358.445939 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.001652, "high": 0.001653, "low": 0.001631, "close": 0.001635, "volume": 25858081.0, "close_time": 1768388399999, "quote_volume": 42433.352892, "trades": 675, "taker_buy_base": 5535527.0, "taker_buy_quote": 9080.738827 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.001635, "high": 0.001638, "low": 0.00162, "close": 0.001628, "volume": 26451613.0, "close_time": 1768391999999, "quote_volume": 43050.649776, "trades": 974, "taker_buy_base": 8339967.0, "taker_buy_quote": 13580.376054 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00163, "high": 0.001643, "low": 0.001628, "close": 0.001636, "volume": 18059254.0, "close_time": 1768395599999, "quote_volume": 29526.516084, "trades": 435, "taker_buy_base": 12452730.0, "taker_buy_quote": 20360.326479 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.001634, "high": 0.00166, "low": 0.001627, "close": 0.001642, "volume": 56512226.0, "close_time": 1768399199999, "quote_volume": 92965.552398, "trades": 1469, "taker_buy_base": 29891770.0, "taker_buy_quote": 49186.782728 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.001642, "high": 0.001657, "low": 0.001641, "close": 0.001649, "volume": 46532286.0, "close_time": 1768402799999, "quote_volume": 76686.971665, "trades": 1536, "taker_buy_base": 23971681.0, "taker_buy_quote": 39509.356476 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.001646, "high": 0.001666, "low": 0.001636, "close": 0.00165, "volume": 27641762.0, "close_time": 1768406399999, "quote_volume": 45622.216917, "trades": 698, "taker_buy_base": 13513200.0, "taker_buy_quote": 22336.614567 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.001651, "high": 0.00167, "low": 0.001651, "close": 0.001659, "volume": 27067396.0, "close_time": 1768409999999, "quote_volume": 45034.656321, "trades": 755, "taker_buy_base": 11497933.0, "taker_buy_quote": 19101.831667 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.001658, "high": 0.001662, "low": 0.001644, "close": 0.001648, "volume": 9001212.0, "close_time": 1768413599999, "quote_volume": 14883.158156, "trades": 282, "taker_buy_base": 4064974.0, "taker_buy_quote": 6721.827407 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.001647, "high": 0.00165, "low": 0.001627, "close": 0.001641, "volume": 13582173.0, "close_time": 1768417199999, "quote_volume": 22229.506242, "trades": 366, "taker_buy_base": 3790625.0, "taker_buy_quote": 6204.586603 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.00164, "high": 0.001666, "low": 0.001638, "close": 0.001657, "volume": 11760391.0, "close_time": 1768420799999, "quote_volume": 19433.888058, "trades": 510, "taker_buy_base": 6731958.0, "taker_buy_quote": 11137.556431 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001656, "high": 0.001666, "low": 0.001645, "close": 0.001655, "volume": 10844510.0, "close_time": 1768424399999, "quote_volume": 17967.961625, "trades": 356, "taker_buy_base": 5727169.0, "taker_buy_quote": 9503.165627 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.001655, "high": 0.001655, "low": 0.001643, "close": 0.001645, "volume": 9106359.0, "close_time": 1768427999999, "quote_volume": 15017.81939, "trades": 177, "taker_buy_base": 3222249.0, "taker_buy_quote": 5323.348903 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.001645, "high": 0.001648, "low": 0.001627, "close": 0.001628, "volume": 11498056.0, "close_time": 1768431599999, "quote_volume": 18802.373452, "trades": 640, "taker_buy_base": 4782858.0, "taker_buy_quote": 7826.237524 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.001631, "high": 0.001665, "low": 0.001631, "close": 0.001653, "volume": 45194609.0, "close_time": 1768435199999, "quote_volume": 74641.32623, "trades": 1197, "taker_buy_base": 26412008.0, "taker_buy_quote": 43611.777513 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001652, "high": 0.001655, "low": 0.001641, "close": 0.001648, "volume": 11554230.0, "close_time": 1768438799999, "quote_volume": 19058.997787, "trades": 399, "taker_buy_base": 4853610.0, "taker_buy_quote": 8008.253892 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.001649, "high": 0.001657, "low": 0.001639, "close": 0.00164, "volume": 13691454.0, "close_time": 1768442399999, "quote_volume": 22509.445904, "trades": 488, "taker_buy_base": 5453976.0, "taker_buy_quote": 8973.508121 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00164, "high": 0.001649, "low": 0.001626, "close": 0.001627, "volume": 33655927.0, "close_time": 1768445999999, "quote_volume": 55069.775326, "trades": 854, "taker_buy_base": 17664824.0, "taker_buy_quote": 28897.144898 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.001629, "high": 0.00163, "low": 0.001591, "close": 0.001597, "volume": 21679056.0, "close_time": 1768449599999, "quote_volume": 34897.283969, "trades": 892, "taker_buy_base": 9191687.0, "taker_buy_quote": 14772.378203 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001595, "high": 0.001607, "low": 0.001595, "close": 0.001607, "volume": 5992055.0, "close_time": 1768453199999, "quote_volume": 9589.861691, "trades": 371, "taker_buy_base": 3315427.0, "taker_buy_quote": 5309.455526 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.001606, "high": 0.001614, "low": 0.001605, "close": 0.001609, "volume": 2957754.0, "close_time": 1768456799999, "quote_volume": 4763.713505, "trades": 197, "taker_buy_base": 1754906.0, "taker_buy_quote": 2827.350449 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.001609, "high": 0.001613, "low": 0.001597, "close": 0.001602, "volume": 2891434.0, "close_time": 1768460399999, "quote_volume": 4646.500286, "trades": 87, "taker_buy_base": 252228.0, "taker_buy_quote": 405.40855 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.001601, "high": 0.001627, "low": 0.001596, "close": 0.001617, "volume": 6402977.0, "close_time": 1768463999999, "quote_volume": 10335.063034, "trades": 207, "taker_buy_base": 2471007.0, "taker_buy_quote": 3994.382478 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.001617, "high": 0.001618, "low": 0.0016, "close": 0.00161, "volume": 32164885.0, "close_time": 1768467599999, "quote_volume": 51673.105648, "trades": 769, "taker_buy_base": 12348554.0, "taker_buy_quote": 19825.199012 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.001611, "high": 0.001623, "low": 0.001605, "close": 0.001623, "volume": 8935747.0, "close_time": 1768471199999, "quote_volume": 14423.453649, "trades": 347, "taker_buy_base": 4047357.0, "taker_buy_quote": 6532.268669 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.001622, "high": 0.001623, "low": 0.001613, "close": 0.001618, "volume": 4632402.0, "close_time": 1768474799999, "quote_volume": 7496.411365, "trades": 316, "taker_buy_base": 1277649.0, "taker_buy_quote": 2067.832982 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.001618, "high": 0.001622, "low": 0.001607, "close": 0.001612, "volume": 10364936.0, "close_time": 1768478399999, "quote_volume": 16766.107567, "trades": 556, "taker_buy_base": 2197729.0, "taker_buy_quote": 3551.244197 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001612, "high": 0.00162, "low": 0.001611, "close": 0.001619, "volume": 6803788.0, "close_time": 1768481999999, "quote_volume": 10981.486909, "trades": 297, "taker_buy_base": 2306785.0, "taker_buy_quote": 3726.575703 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.001618, "high": 0.001628, "low": 0.001613, "close": 0.00162, "volume": 16135948.0, "close_time": 1768485599999, "quote_volume": 26178.098966, "trades": 697, "taker_buy_base": 6136835.0, "taker_buy_quote": 9955.367558 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.00162, "high": 0.00162, "low": 0.001602, "close": 0.001607, "volume": 17855640.0, "close_time": 1768489199999, "quote_volume": 28758.09794, "trades": 704, "taker_buy_base": 7448166.0, "taker_buy_quote": 11987.299071 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.001608, "high": 0.001613, "low": 0.001571, "close": 0.001591, "volume": 10505213.0, "close_time": 1768492799999, "quote_volume": 16709.524498, "trades": 405, "taker_buy_base": 5817354.0, "taker_buy_quote": 9235.311948 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001592, "high": 0.001598, "low": 0.001584, "close": 0.001595, "volume": 4206053.0, "close_time": 1768496399999, "quote_volume": 6684.958212, "trades": 162, "taker_buy_base": 960779.0, "taker_buy_quote": 1527.354658 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.001596, "high": 0.001599, "low": 0.001571, "close": 0.001574, "volume": 16137484.0, "close_time": 1768499999999, "quote_volume": 25612.130804, "trades": 584, "taker_buy_base": 5693534.0, "taker_buy_quote": 9044.14261 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.001572, "high": 0.001576, "low": 0.001523, "close": 0.001529, "volume": 72164273.0, "close_time": 1768503599999, "quote_volume": 111218.061772, "trades": 2310, "taker_buy_base": 39117092.0, "taker_buy_quote": 60285.795415 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.001529, "high": 0.001542, "low": 0.001523, "close": 0.001542, "volume": 8913739.0, "close_time": 1768507199999, "quote_volume": 13638.31278, "trades": 445, "taker_buy_base": 6156313.0, "taker_buy_quote": 9423.557558 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001541, "high": 0.001552, "low": 0.001525, "close": 0.001526, "volume": 9748506.0, "close_time": 1768510799999, "quote_volume": 14998.306419, "trades": 489, "taker_buy_base": 4013453.0, "taker_buy_quote": 6192.295967 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.001527, "high": 0.001537, "low": 0.001523, "close": 0.001534, "volume": 13756110.0, "close_time": 1768514399999, "quote_volume": 21030.504972, "trades": 293, "taker_buy_base": 10600567.0, "taker_buy_quote": 16200.627811 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.001533, "high": 0.00155, "low": 0.001532, "close": 0.001548, "volume": 6900119.0, "close_time": 1768517999999, "quote_volume": 10642.540063, "trades": 275, "taker_buy_base": 2824656.0, "taker_buy_quote": 4363.451507 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.001548, "high": 0.001556, "low": 0.001548, "close": 0.001556, "volume": 5633853.0, "close_time": 1768521599999, "quote_volume": 8728.733421, "trades": 291, "taker_buy_base": 1746796.0, "taker_buy_quote": 2709.520005 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001557, "high": 0.001563, "low": 0.001553, "close": 0.001553, "volume": 2010336.0, "close_time": 1768525199999, "quote_volume": 3132.123461, "trades": 100, "taker_buy_base": 591644.0, "taker_buy_quote": 921.874396 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.001555, "high": 0.001558, "low": 0.00155, "close": 0.001557, "volume": 6532849.0, "close_time": 1768528799999, "quote_volume": 10153.643282, "trades": 189, "taker_buy_base": 1377778.0, "taker_buy_quote": 2142.401964 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.001556, "high": 0.001567, "low": 0.001548, "close": 0.001565, "volume": 3362958.0, "close_time": 1768532399999, "quote_volume": 5239.155867, "trades": 134, "taker_buy_base": 1641660.0, "taker_buy_quote": 2562.785656 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.001566, "high": 0.001573, "low": 0.001561, "close": 0.001568, "volume": 5286495.0, "close_time": 1768535999999, "quote_volume": 8282.963371, "trades": 188, "taker_buy_base": 2654066.0, "taker_buy_quote": 4160.983118 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001568, "high": 0.001569, "low": 0.00154, "close": 0.001546, "volume": 24284161.0, "close_time": 1768539599999, "quote_volume": 37708.945098, "trades": 647, "taker_buy_base": 11696034.0, "taker_buy_quote": 18152.4331 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.001549, "high": 0.001579, "low": 0.001549, "close": 0.001572, "volume": 11364785.0, "close_time": 1768543199999, "quote_volume": 17778.440603, "trades": 485, "taker_buy_base": 7350511.0, "taker_buy_quote": 11498.394482 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.001572, "high": 0.001593, "low": 0.001562, "close": 0.001592, "volume": 21780623.0, "close_time": 1768546799999, "quote_volume": 34286.461209, "trades": 607, "taker_buy_base": 14382405.0, "taker_buy_quote": 22654.829835 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.001593, "high": 0.001604, "low": 0.00157, "close": 0.00157, "volume": 45482482.0, "close_time": 1768550399999, "quote_volume": 72318.192569, "trades": 738, "taker_buy_base": 24885134.0, "taker_buy_quote": 39523.35822 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001569, "high": 0.001581, "low": 0.001569, "close": 0.001577, "volume": 10760317.0, "close_time": 1768553999999, "quote_volume": 16946.609019, "trades": 288, "taker_buy_base": 6758856.0, "taker_buy_quote": 10646.012384 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.001579, "high": 0.001588, "low": 0.001572, "close": 0.001585, "volume": 14173350.0, "close_time": 1768557599999, "quote_volume": 22360.112106, "trades": 295, "taker_buy_base": 4205831.0, "taker_buy_quote": 6641.634344 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.001585, "high": 0.001585, "low": 0.001575, "close": 0.001578, "volume": 3410785.0, "close_time": 1768561199999, "quote_volume": 5384.346599, "trades": 189, "taker_buy_base": 704664.0, "taker_buy_quote": 1111.460279 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.001577, "high": 0.001585, "low": 0.00157, "close": 0.001579, "volume": 13545165.0, "close_time": 1768564799999, "quote_volume": 21363.6042, "trades": 488, "taker_buy_base": 6931199.0, "taker_buy_quote": 10936.71682 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00158, "high": 0.001583, "low": 0.001565, "close": 0.001569, "volume": 4619298.0, "close_time": 1768568399999, "quote_volume": 7271.914552, "trades": 270, "taker_buy_base": 1787572.0, "taker_buy_quote": 2818.509967 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.00157, "high": 0.001571, "low": 0.001554, "close": 0.001556, "volume": 14079578.0, "close_time": 1768571999999, "quote_volume": 22012.638561, "trades": 572, "taker_buy_base": 1862118.0, "taker_buy_quote": 2910.850743 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.001555, "high": 0.001567, "low": 0.001555, "close": 0.001563, "volume": 14884796.0, "close_time": 1768575599999, "quote_volume": 23243.431252, "trades": 688, "taker_buy_base": 8059511.0, "taker_buy_quote": 12590.733434 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.001563, "high": 0.00157, "low": 0.001516, "close": 0.001524, "volume": 34557077.0, "close_time": 1768579199999, "quote_volume": 53165.427355, "trades": 2081, "taker_buy_base": 17247562.0, "taker_buy_quote": 26492.32264 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001524, "high": 0.001544, "low": 0.001522, "close": 0.001538, "volume": 18520192.0, "close_time": 1768582799999, "quote_volume": 28395.391138, "trades": 883, "taker_buy_base": 7521604.0, "taker_buy_quote": 11529.068112 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.001536, "high": 0.00154, "low": 0.001523, "close": 0.001534, "volume": 14816865.0, "close_time": 1768586399999, "quote_volume": 22717.24186, "trades": 664, "taker_buy_base": 6570363.0, "taker_buy_quote": 10077.610319 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.001535, "high": 0.001553, "low": 0.001533, "close": 0.001544, "volume": 20983597.0, "close_time": 1768589999999, "quote_volume": 32408.190493, "trades": 675, "taker_buy_base": 11980702.0, "taker_buy_quote": 18510.86031 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.001544, "high": 0.001548, "low": 0.001534, "close": 0.001546, "volume": 6578103.0, "close_time": 1768593599999, "quote_volume": 10132.460644, "trades": 427, "taker_buy_base": 1038177.0, "taker_buy_quote": 1602.412586 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001546, "high": 0.001557, "low": 0.001534, "close": 0.001556, "volume": 6577550.0, "close_time": 1768597199999, "quote_volume": 10154.197872, "trades": 524, "taker_buy_base": 1587241.0, "taker_buy_quote": 2457.561708 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.001558, "high": 0.001565, "low": 0.001556, "close": 0.001559, "volume": 8175782.0, "close_time": 1768600799999, "quote_volume": 12757.09033, "trades": 427, "taker_buy_base": 1941009.0, "taker_buy_quote": 3031.365102 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.001561, "high": 0.001575, "low": 0.001556, "close": 0.001575, "volume": 7952813.0, "close_time": 1768604399999, "quote_volume": 12452.079603, "trades": 513, "taker_buy_base": 2276088.0, "taker_buy_quote": 3570.637458 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.001572, "high": 0.001579, "low": 0.001563, "close": 0.001579, "volume": 11443017.0, "close_time": 1768607999999, "quote_volume": 17964.851874, "trades": 432, "taker_buy_base": 2578124.0, "taker_buy_quote": 4051.32763 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001579, "high": 0.001587, "low": 0.001569, "close": 0.001583, "volume": 11767586.0, "close_time": 1768611599999, "quote_volume": 18570.501298, "trades": 255, "taker_buy_base": 4346306.0, "taker_buy_quote": 6864.388086 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.001584, "high": 0.001594, "low": 0.001581, "close": 0.001583, "volume": 14276685.0, "close_time": 1768615199999, "quote_volume": 22672.405345, "trades": 491, "taker_buy_base": 8930785.0, "taker_buy_quote": 14183.380656 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.001584, "high": 0.001586, "low": 0.001575, "close": 0.001581, "volume": 3037654.0, "close_time": 1768618799999, "quote_volume": 4800.212873, "trades": 164, "taker_buy_base": 1389627.0, "taker_buy_quote": 2195.59078 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.001582, "high": 0.001585, "low": 0.001569, "close": 0.001574, "volume": 17131040.0, "close_time": 1768622399999, "quote_volume": 27011.36156, "trades": 669, "taker_buy_base": 8670480.0, "taker_buy_quote": 13686.530019 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001573, "high": 0.001574, "low": 0.001566, "close": 0.001574, "volume": 3559487.0, "close_time": 1768625999999, "quote_volume": 5593.156132, "trades": 134, "taker_buy_base": 1069887.0, "taker_buy_quote": 1681.937932 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.001574, "high": 0.001585, "low": 0.001573, "close": 0.001577, "volume": 5885077.0, "close_time": 1768629599999, "quote_volume": 9294.771283, "trades": 271, "taker_buy_base": 3465849.0, "taker_buy_quote": 5474.858922 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.001577, "high": 0.001587, "low": 0.001569, "close": 0.001578, "volume": 9653708.0, "close_time": 1768633199999, "quote_volume": 15256.896458, "trades": 363, "taker_buy_base": 5387028.0, "taker_buy_quote": 8514.195197 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.001578, "high": 0.001598, "low": 0.001575, "close": 0.001598, "volume": 9702031.0, "close_time": 1768636799999, "quote_volume": 15406.999078, "trades": 400, "taker_buy_base": 4638898.0, "taker_buy_quote": 7377.874133 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.001597, "high": 0.001616, "low": 0.00159, "close": 0.001609, "volume": 37715031.0, "close_time": 1768640399999, "quote_volume": 60440.290344, "trades": 834, "taker_buy_base": 19297905.0, "taker_buy_quote": 30969.081932 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.001609, "high": 0.001612, "low": 0.001589, "close": 0.001596, "volume": 32776886.0, "close_time": 1768643999999, "quote_volume": 52427.958004, "trades": 699, "taker_buy_base": 14007308.0, "taker_buy_quote": 22399.960674 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.001594, "high": 0.001603, "low": 0.001581, "close": 0.001596, "volume": 39588778.0, "close_time": 1768647599999, "quote_volume": 63029.717129, "trades": 970, "taker_buy_base": 20925765.0, "taker_buy_quote": 33344.166726 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.001596, "high": 0.001602, "low": 0.001581, "close": 0.001584, "volume": 24642271.0, "close_time": 1768651199999, "quote_volume": 39296.115964, "trades": 730, "taker_buy_base": 7903888.0, "taker_buy_quote": 12598.991415 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001584, "high": 0.001615, "low": 0.001582, "close": 0.001604, "volume": 27527401.0, "close_time": 1768654799999, "quote_volume": 44115.151703, "trades": 629, "taker_buy_base": 12621403.0, "taker_buy_quote": 20212.746771 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.001605, "high": 0.001644, "low": 0.001602, "close": 0.00164, "volume": 67234047.0, "close_time": 1768658399999, "quote_volume": 109602.903162, "trades": 1931, "taker_buy_base": 38662843.0, "taker_buy_quote": 63016.426949 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.00164, "high": 0.00164, "low": 0.001618, "close": 0.001637, "volume": 24928412.0, "close_time": 1768661999999, "quote_volume": 40580.51299, "trades": 798, "taker_buy_base": 12051641.0, "taker_buy_quote": 19622.685006 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.001636, "high": 0.00168, "low": 0.001636, "close": 0.001668, "volume": 115394366.0, "close_time": 1768665599999, "quote_volume": 192212.388652, "trades": 3503, "taker_buy_base": 58670105.0, "taker_buy_quote": 97680.859268 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001667, "high": 0.001678, "low": 0.001644, "close": 0.001664, "volume": 66305308.0, "close_time": 1768669199999, "quote_volume": 110037.939155, "trades": 2038, "taker_buy_base": 30674878.0, "taker_buy_quote": 50923.127526 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.001664, "high": 0.001675, "low": 0.00162, "close": 0.001654, "volume": 102296751.0, "close_time": 1768672799999, "quote_volume": 168114.233447, "trades": 2801, "taker_buy_base": 39709024.0, "taker_buy_quote": 65385.034948 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.001653, "high": 0.001663, "low": 0.001638, "close": 0.00164, "volume": 25545480.0, "close_time": 1768676399999, "quote_volume": 42173.565764, "trades": 872, "taker_buy_base": 12874471.0, "taker_buy_quote": 21281.63233 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.001641, "high": 0.001645, "low": 0.001619, "close": 0.001624, "volume": 33422458.0, "close_time": 1768679999999, "quote_volume": 54442.785988, "trades": 1055, "taker_buy_base": 10104729.0, "taker_buy_quote": 16476.327215 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001624, "high": 0.001634, "low": 0.001624, "close": 0.001631, "volume": 20058724.0, "close_time": 1768683599999, "quote_volume": 32675.56093, "trades": 694, "taker_buy_base": 6474768.0, "taker_buy_quote": 10550.995098 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.001632, "high": 0.001632, "low": 0.001619, "close": 0.001624, "volume": 12956330.0, "close_time": 1768687199999, "quote_volume": 21037.631935, "trades": 462, "taker_buy_base": 3765183.0, "taker_buy_quote": 6119.116339 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.001625, "high": 0.001634, "low": 0.001597, "close": 0.001605, "volume": 52681795.0, "close_time": 1768690799999, "quote_volume": 85229.556886, "trades": 2001, "taker_buy_base": 24118775.0, "taker_buy_quote": 39099.240723 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.001606, "high": 0.001613, "low": 0.001595, "close": 0.001602, "volume": 12037823.0, "close_time": 1768694399999, "quote_volume": 19281.617208, "trades": 444, "taker_buy_base": 3959337.0, "taker_buy_quote": 6347.702762 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001603, "high": 0.001627, "low": 0.0016, "close": 0.001619, "volume": 29513431.0, "close_time": 1768697999999, "quote_volume": 47765.056633, "trades": 1061, "taker_buy_base": 15885930.0, "taker_buy_quote": 25710.283478 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.001619, "high": 0.001622, "low": 0.001597, "close": 0.001602, "volume": 40541198.0, "close_time": 1768701599999, "quote_volume": 65052.725772, "trades": 1697, "taker_buy_base": 19928467.0, "taker_buy_quote": 31982.825179 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.001604, "high": 0.001614, "low": 0.001589, "close": 0.001598, "volume": 37761812.0, "close_time": 1768705199999, "quote_volume": 60311.218116, "trades": 1596, "taker_buy_base": 19799363.0, "taker_buy_quote": 31608.89154 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.001599, "high": 0.001606, "low": 0.001598, "close": 0.0016, "volume": 6697143.0, "close_time": 1768708799999, "quote_volume": 10718.459026, "trades": 416, "taker_buy_base": 4797192.0, "taker_buy_quote": 7678.747527 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0016, "high": 0.001605, "low": 0.001593, "close": 0.001603, "volume": 5445673.0, "close_time": 1768712399999, "quote_volume": 8700.69188, "trades": 276, "taker_buy_base": 1980624.0, "taker_buy_quote": 3166.510097 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.001602, "high": 0.001605, "low": 0.001596, "close": 0.001603, "volume": 3158952.0, "close_time": 1768715999999, "quote_volume": 5059.30993, "trades": 308, "taker_buy_base": 2185728.0, "taker_buy_quote": 3500.82188 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.001602, "high": 0.001606, "low": 0.00159, "close": 0.001595, "volume": 19049718.0, "close_time": 1768719599999, "quote_volume": 30442.649764, "trades": 661, "taker_buy_base": 10161793.0, "taker_buy_quote": 16245.189194 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.001595, "high": 0.0016, "low": 0.00158, "close": 0.001594, "volume": 21437565.0, "close_time": 1768723199999, "quote_volume": 34068.061081, "trades": 548, "taker_buy_base": 7563055.0, "taker_buy_quote": 12018.276794 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001593, "high": 0.001597, "low": 0.001588, "close": 0.001594, "volume": 12068575.0, "close_time": 1768726799999, "quote_volume": 19223.023306, "trades": 582, "taker_buy_base": 8786734.0, "taker_buy_quote": 13996.804527 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.001594, "high": 0.001597, "low": 0.001587, "close": 0.001595, "volume": 5824922.0, "close_time": 1768730399999, "quote_volume": 9279.236595, "trades": 385, "taker_buy_base": 3683646.0, "taker_buy_quote": 5866.790472 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.001595, "high": 0.00161, "low": 0.001589, "close": 0.001609, "volume": 37795020.0, "close_time": 1768733999999, "quote_volume": 60549.511611, "trades": 859, "taker_buy_base": 17510456.0, "taker_buy_quote": 28061.362135 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.00161, "high": 0.001616, "low": 0.001601, "close": 0.001605, "volume": 17966768.0, "close_time": 1768737599999, "quote_volume": 28874.909598, "trades": 640, "taker_buy_base": 9349151.0, "taker_buy_quote": 15031.738489 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001603, "high": 0.001616, "low": 0.001599, "close": 0.0016, "volume": 12136721.0, "close_time": 1768741199999, "quote_volume": 19513.362327, "trades": 592, "taker_buy_base": 6975995.0, "taker_buy_quote": 11214.569886 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.001599, "high": 0.00161, "low": 0.001595, "close": 0.001598, "volume": 15197685.0, "close_time": 1768744799999, "quote_volume": 24329.016636, "trades": 477, "taker_buy_base": 5469051.0, "taker_buy_quote": 8759.648863 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.001598, "high": 0.001615, "low": 0.001591, "close": 0.001596, "volume": 18402718.0, "close_time": 1768748399999, "quote_volume": 29492.339417, "trades": 488, "taker_buy_base": 8089432.0, "taker_buy_quote": 12962.618878 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.001596, "high": 0.001618, "low": 0.001596, "close": 0.001611, "volume": 9073931.0, "close_time": 1768751999999, "quote_volume": 14615.058854, "trades": 230, "taker_buy_base": 5957511.0, "taker_buy_quote": 9604.064709 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00161, "high": 0.001616, "low": 0.001602, "close": 0.001604, "volume": 10015872.0, "close_time": 1768755599999, "quote_volume": 16089.687171, "trades": 276, "taker_buy_base": 3189990.0, "taker_buy_quote": 5131.217421 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.001604, "high": 0.001614, "low": 0.001601, "close": 0.001611, "volume": 15243034.0, "close_time": 1768759199999, "quote_volume": 24501.320836, "trades": 406, "taker_buy_base": 8657021.0, "taker_buy_quote": 13907.839178 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.001611, "high": 0.001624, "low": 0.00161, "close": 0.001622, "volume": 5015616.0, "close_time": 1768762799999, "quote_volume": 8118.025545, "trades": 198, "taker_buy_base": 1673381.0, "taker_buy_quote": 2710.906424 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.001625, "high": 0.001651, "low": 0.001617, "close": 0.001627, "volume": 65841138.0, "close_time": 1768766399999, "quote_volume": 107814.316002, "trades": 1717, "taker_buy_base": 43144027.0, "taker_buy_quote": 70638.891058 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001627, "high": 0.001637, "low": 0.001622, "close": 0.00163, "volume": 8300928.0, "close_time": 1768769999999, "quote_volume": 13512.810479, "trades": 325, "taker_buy_base": 2235249.0, "taker_buy_quote": 3640.979799 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.001629, "high": 0.001634, "low": 0.001624, "close": 0.001629, "volume": 8263473.0, "close_time": 1768773599999, "quote_volume": 13442.348018, "trades": 303, "taker_buy_base": 3204319.0, "taker_buy_quote": 5214.556782 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.001631, "high": 0.001643, "low": 0.001628, "close": 0.001637, "volume": 23811362.0, "close_time": 1768777199999, "quote_volume": 38932.256058, "trades": 735, "taker_buy_base": 12305147.0, "taker_buy_quote": 20127.368135 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.001636, "high": 0.001636, "low": 0.001542, "close": 0.001543, "volume": 90624499.0, "close_time": 1768780799999, "quote_volume": 143426.496932, "trades": 4898, "taker_buy_base": 45616519.0, "taker_buy_quote": 72238.862843 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001543, "high": 0.001543, "low": 0.0013, "close": 0.001442, "volume": 271056366.0, "close_time": 1768784399999, "quote_volume": 383850.06655, "trades": 15395, "taker_buy_base": 120449291.0, "taker_buy_quote": 170870.838946 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.001442, "high": 0.001462, "low": 0.001439, "close": 0.001449, "volume": 29345859.0, "close_time": 1768787999999, "quote_volume": 42574.490986, "trades": 1695, "taker_buy_base": 17295256.0, "taker_buy_quote": 25094.494349 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.001449, "high": 0.001451, "low": 0.001442, "close": 0.001448, "volume": 9766631.0, "close_time": 1768791599999, "quote_volume": 14130.863857, "trades": 732, "taker_buy_base": 4162001.0, "taker_buy_quote": 6026.285078 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.001448, "high": 0.001457, "low": 0.001445, "close": 0.001452, "volume": 14515917.0, "close_time": 1768795199999, "quote_volume": 21050.899365, "trades": 771, "taker_buy_base": 9177630.0, "taker_buy_quote": 13306.113651 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00145, "high": 0.001457, "low": 0.001419, "close": 0.001439, "volume": 62040220.0, "close_time": 1768798799999, "quote_volume": 89279.207288, "trades": 2843, "taker_buy_base": 44348948.0, "taker_buy_quote": 63862.817334 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.001436, "high": 0.001454, "low": 0.001429, "close": 0.001453, "volume": 49768459.0, "close_time": 1768802399999, "quote_volume": 71672.134434, "trades": 1852, "taker_buy_base": 35073019.0, "taker_buy_quote": 50527.912552 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.001452, "high": 0.001456, "low": 0.001432, "close": 0.001433, "volume": 20799868.0, "close_time": 1768805999999, "quote_volume": 30061.317721, "trades": 1006, "taker_buy_base": 11787125.0, "taker_buy_quote": 17055.349223 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.001434, "high": 0.00144, "low": 0.001427, "close": 0.001432, "volume": 8366157.0, "close_time": 1768809599999, "quote_volume": 11995.446481, "trades": 667, "taker_buy_base": 2373444.0, "taker_buy_quote": 3405.016919 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001434, "high": 0.001449, "low": 0.001431, "close": 0.001447, "volume": 18549997.0, "close_time": 1768813199999, "quote_volume": 26743.628954, "trades": 705, "taker_buy_base": 7077852.0, "taker_buy_quote": 10210.31036 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.001445, "high": 0.00145, "low": 0.001442, "close": 0.001447, "volume": 9362525.0, "close_time": 1768816799999, "quote_volume": 13531.907849, "trades": 283, "taker_buy_base": 5559425.0, "taker_buy_quote": 8033.659143 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.001445, "high": 0.001445, "low": 0.001425, "close": 0.001428, "volume": 6090603.0, "close_time": 1768820399999, "quote_volume": 8722.415097, "trades": 278, "taker_buy_base": 3210093.0, "taker_buy_quote": 4588.639783 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.00143, "high": 0.001436, "low": 0.001415, "close": 0.001418, "volume": 10374622.0, "close_time": 1768823999999, "quote_volume": 14784.390526, "trades": 480, "taker_buy_base": 2532065.0, "taker_buy_quote": 3604.775503 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001418, "high": 0.001426, "low": 0.001413, "close": 0.001419, "volume": 11523230.0, "close_time": 1768827599999, "quote_volume": 16362.846675, "trades": 567, "taker_buy_base": 5872908.0, "taker_buy_quote": 8340.376797 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00142, "high": 0.001432, "low": 0.001406, "close": 0.001418, "volume": 35591610.0, "close_time": 1768831199999, "quote_volume": 50356.674392, "trades": 753, "taker_buy_base": 19987842.0, "taker_buy_quote": 28260.873328 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.001419, "high": 0.001431, "low": 0.001419, "close": 0.001427, "volume": 6739355.0, "close_time": 1768834799999, "quote_volume": 9611.555089, "trades": 320, "taker_buy_base": 3619366.0, "taker_buy_quote": 5164.660771 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.001427, "high": 0.001433, "low": 0.001419, "close": 0.001427, "volume": 9854819.0, "close_time": 1768838399999, "quote_volume": 14056.435919, "trades": 263, "taker_buy_base": 7450959.0, "taker_buy_quote": 10632.923705 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001426, "high": 0.001447, "low": 0.001423, "close": 0.001447, "volume": 10604935.0, "close_time": 1768841999999, "quote_volume": 15204.921964, "trades": 336, "taker_buy_base": 5438315.0, "taker_buy_quote": 7812.18474 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.001446, "high": 0.001446, "low": 0.001434, "close": 0.001443, "volume": 3947677.0, "close_time": 1768845599999, "quote_volume": 5682.897548, "trades": 302, "taker_buy_base": 1755753.0, "taker_buy_quote": 2529.158453 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.001442, "high": 0.001446, "low": 0.001433, "close": 0.001444, "volume": 11217608.0, "close_time": 1768849199999, "quote_volume": 16135.340843, "trades": 328, "taker_buy_base": 7069582.0, "taker_buy_quote": 10173.679742 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.001445, "high": 0.001454, "low": 0.001445, "close": 0.001449, "volume": 9884455.0, "close_time": 1768852799999, "quote_volume": 14334.88603, "trades": 418, "taker_buy_base": 4466389.0, "taker_buy_quote": 6479.767004 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.001449, "high": 0.001451, "low": 0.001432, "close": 0.001437, "volume": 6325738.0, "close_time": 1768856399999, "quote_volume": 9108.912547, "trades": 277, "taker_buy_base": 3011513.0, "taker_buy_quote": 4336.667961 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.001437, "high": 0.001444, "low": 0.001426, "close": 0.001426, "volume": 9200497.0, "close_time": 1768859999999, "quote_volume": 13217.615141, "trades": 258, "taker_buy_base": 5937132.0, "taker_buy_quote": 8536.85296 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.001427, "high": 0.00144, "low": 0.001425, "close": 0.001431, "volume": 16670127.0, "close_time": 1768863599999, "quote_volume": 23937.463928, "trades": 337, "taker_buy_base": 6268965.0, "taker_buy_quote": 8990.303058 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.001427, "high": 0.001439, "low": 0.001419, "close": 0.001434, "volume": 6603085.0, "close_time": 1768867199999, "quote_volume": 9427.541824, "trades": 283, "taker_buy_base": 2837907.0, "taker_buy_quote": 4060.961188 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.001434, "high": 0.001441, "low": 0.00143, "close": 0.001436, "volume": 2653632.0, "close_time": 1768870799999, "quote_volume": 3811.590229, "trades": 111, "taker_buy_base": 2213935.0, "taker_buy_quote": 3180.564475 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.001436, "high": 0.001459, "low": 0.001427, "close": 0.001447, "volume": 21414060.0, "close_time": 1768874399999, "quote_volume": 31019.795812, "trades": 367, "taker_buy_base": 14061446.0, "taker_buy_quote": 20372.737391 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.001447, "high": 0.001462, "low": 0.001444, "close": 0.001457, "volume": 21541273.0, "close_time": 1768877999999, "quote_volume": 31328.946172, "trades": 876, "taker_buy_base": 11767481.0, "taker_buy_quote": 17123.340311 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.001459, "high": 0.00146, "low": 0.00145, "close": 0.001452, "volume": 6045883.0, "close_time": 1768881599999, "quote_volume": 8795.285361, "trades": 364, "taker_buy_base": 605003.0, "taker_buy_quote": 881.008117 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001453, "high": 0.001454, "low": 0.001445, "close": 0.00145, "volume": 6438938.0, "close_time": 1768885199999, "quote_volume": 9332.28098, "trades": 275, "taker_buy_base": 2181418.0, "taker_buy_quote": 3166.261041 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.00145, "high": 0.001457, "low": 0.001442, "close": 0.001444, "volume": 14550925.0, "close_time": 1768888799999, "quote_volume": 21056.866548, "trades": 606, "taker_buy_base": 6760333.0, "taker_buy_quote": 9779.928944 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.001444, "high": 0.001445, "low": 0.001421, "close": 0.001422, "volume": 22055740.0, "close_time": 1768892399999, "quote_volume": 31507.211548, "trades": 620, "taker_buy_base": 6569848.0, "taker_buy_quote": 9374.350525 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.001423, "high": 0.001428, "low": 0.001403, "close": 0.001406, "volume": 21283928.0, "close_time": 1768895999999, "quote_volume": 30164.952026, "trades": 563, "taker_buy_base": 7193246.0, "taker_buy_quote": 10194.46365 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001407, "high": 0.001408, "low": 0.001376, "close": 0.001396, "volume": 70883809.0, "close_time": 1768899599999, "quote_volume": 98623.077793, "trades": 1848, "taker_buy_base": 36392309.0, "taker_buy_quote": 50641.720589 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.001397, "high": 0.001405, "low": 0.001392, "close": 0.001397, "volume": 11218865.0, "close_time": 1768903199999, "quote_volume": 15687.522195, "trades": 747, "taker_buy_base": 3809597.0, "taker_buy_quote": 5330.869486 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.001397, "high": 0.0014, "low": 0.001393, "close": 0.001393, "volume": 18126106.0, "close_time": 1768906799999, "quote_volume": 25301.098019, "trades": 644, "taker_buy_base": 2252416.0, "taker_buy_quote": 3146.790184 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.001393, "high": 0.001396, "low": 0.001376, "close": 0.001379, "volume": 14770261.0, "close_time": 1768910399999, "quote_volume": 20497.176072, "trades": 572, "taker_buy_base": 3870401.0, "taker_buy_quote": 5354.137709 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001379, "high": 0.001404, "low": 0.001379, "close": 0.001396, "volume": 18001083.0, "close_time": 1768913999999, "quote_volume": 25142.211891, "trades": 613, "taker_buy_base": 11922829.0, "taker_buy_quote": 16660.809325 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.001397, "high": 0.001432, "low": 0.00138, "close": 0.001394, "volume": 76601132.0, "close_time": 1768917599999, "quote_volume": 107541.086437, "trades": 1830, "taker_buy_base": 38584640.0, "taker_buy_quote": 54174.027635 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.001394, "high": 0.00144, "low": 0.001389, "close": 0.001432, "volume": 71269707.0, "close_time": 1768921199999, "quote_volume": 100907.202282, "trades": 1950, "taker_buy_base": 30229881.0, "taker_buy_quote": 42865.19519 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.001432, "high": 0.001443, "low": 0.001371, "close": 0.001389, "volume": 141016217.0, "close_time": 1768924799999, "quote_volume": 198503.93282, "trades": 2439, "taker_buy_base": 68379678.0, "taker_buy_quote": 96436.093344 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001389, "high": 0.001393, "low": 0.001333, "close": 0.001342, "volume": 96123790.0, "close_time": 1768928399999, "quote_volume": 130926.875353, "trades": 1866, "taker_buy_base": 37165662.0, "taker_buy_quote": 50514.216536 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.001342, "high": 0.001358, "low": 0.00132, "close": 0.001336, "volume": 63269605.0, "close_time": 1768931999999, "quote_volume": 84651.621916, "trades": 1333, "taker_buy_base": 34263206.0, "taker_buy_quote": 45820.540859 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.001338, "high": 0.00135, "low": 0.001331, "close": 0.00134, "volume": 25114508.0, "close_time": 1768935599999, "quote_volume": 33688.827882, "trades": 747, "taker_buy_base": 15043663.0, "taker_buy_quote": 20182.167006 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.001343, "high": 0.001352, "low": 0.001335, "close": 0.001339, "volume": 9226680.0, "close_time": 1768939199999, "quote_volume": 12381.547745, "trades": 508, "taker_buy_base": 3419155.0, "taker_buy_quote": 4589.949173 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00134, "high": 0.001356, "low": 0.001331, "close": 0.001345, "volume": 33500937.0, "close_time": 1768942799999, "quote_volume": 45007.004364, "trades": 900, "taker_buy_base": 14499822.0, "taker_buy_quote": 19480.9266 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.001346, "high": 0.001346, "low": 0.001321, "close": 0.001324, "volume": 13290511.0, "close_time": 1768946399999, "quote_volume": 17693.347509, "trades": 678, "taker_buy_base": 4010186.0, "taker_buy_quote": 5355.954003 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.001324, "high": 0.00133, "low": 0.001302, "close": 0.001321, "volume": 21704996.0, "close_time": 1768949999999, "quote_volume": 28653.722032, "trades": 992, "taker_buy_base": 10192673.0, "taker_buy_quote": 13484.830563 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.001323, "high": 0.001328, "low": 0.001312, "close": 0.001325, "volume": 13236006.0, "close_time": 1768953599999, "quote_volume": 17478.695321, "trades": 886, "taker_buy_base": 4103251.0, "taker_buy_quote": 5423.39744 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001325, "high": 0.001338, "low": 0.001318, "close": 0.001338, "volume": 19875821.0, "close_time": 1768957199999, "quote_volume": 26335.441942, "trades": 829, "taker_buy_base": 5530037.0, "taker_buy_quote": 7338.513027 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.001339, "high": 0.001347, "low": 0.001331, "close": 0.001342, "volume": 17099657.0, "close_time": 1768960799999, "quote_volume": 22923.63629, "trades": 633, "taker_buy_base": 6810167.0, "taker_buy_quote": 9125.390292 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.001343, "high": 0.00136, "low": 0.001343, "close": 0.001353, "volume": 22090535.0, "close_time": 1768964399999, "quote_volume": 29852.710048, "trades": 611, "taker_buy_base": 11469145.0, "taker_buy_quote": 15503.708309 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.001353, "high": 0.001363, "low": 0.001351, "close": 0.001357, "volume": 7507914.0, "close_time": 1768967999999, "quote_volume": 10187.568855, "trades": 264, "taker_buy_base": 3841215.0, "taker_buy_quote": 5211.938882 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001357, "high": 0.001357, "low": 0.001346, "close": 0.001355, "volume": 13665659.0, "close_time": 1768971599999, "quote_volume": 18470.857178, "trades": 336, "taker_buy_base": 8726717.0, "taker_buy_quote": 11801.099663 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.001355, "high": 0.001357, "low": 0.001349, "close": 0.001353, "volume": 3855337.0, "close_time": 1768975199999, "quote_volume": 5217.314891, "trades": 181, "taker_buy_base": 1820803.0, "taker_buy_quote": 2465.471175 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.001354, "high": 0.001355, "low": 0.001336, "close": 0.001341, "volume": 5433400.0, "close_time": 1768978799999, "quote_volume": 7317.268325, "trades": 206, "taker_buy_base": 1166856.0, "taker_buy_quote": 1571.843044 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.001342, "high": 0.001348, "low": 0.001335, "close": 0.001335, "volume": 7705329.0, "close_time": 1768982399999, "quote_volume": 10325.700413, "trades": 330, "taker_buy_base": 2027732.0, "taker_buy_quote": 2716.74337 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001335, "high": 0.001353, "low": 0.001329, "close": 0.001347, "volume": 18502280.0, "close_time": 1768985999999, "quote_volume": 24837.380926, "trades": 688, "taker_buy_base": 13726524.0, "taker_buy_quote": 18433.690228 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.001348, "high": 0.001354, "low": 0.001338, "close": 0.001347, "volume": 21460931.0, "close_time": 1768989599999, "quote_volume": 28905.705555, "trades": 522, "taker_buy_base": 8991412.0, "taker_buy_quote": 12103.338698 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.001346, "high": 0.00137, "low": 0.001345, "close": 0.00136, "volume": 32787066.0, "close_time": 1768993199999, "quote_volume": 44476.464045, "trades": 792, "taker_buy_base": 23525081.0, "taker_buy_quote": 31914.800912 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.001358, "high": 0.00137, "low": 0.001352, "close": 0.001353, "volume": 8299758.0, "close_time": 1768996799999, "quote_volume": 11299.613914, "trades": 254, "taker_buy_base": 3162125.0, "taker_buy_quote": 4310.773131 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001354, "high": 0.001356, "low": 0.00133, "close": 0.001349, "volume": 8983569.0, "close_time": 1769000399999, "quote_volume": 12057.65364, "trades": 400, "taker_buy_base": 6004022.0, "taker_buy_quote": 8058.103748 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.001349, "high": 0.001357, "low": 0.001335, "close": 0.001337, "volume": 6060224.0, "close_time": 1769003999999, "quote_volume": 8144.821112, "trades": 249, "taker_buy_base": 2923163.0, "taker_buy_quote": 3927.894437 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.001337, "high": 0.001358, "low": 0.001335, "close": 0.001358, "volume": 18982242.0, "close_time": 1769007599999, "quote_volume": 25613.665478, "trades": 807, "taker_buy_base": 7941805.0, "taker_buy_quote": 10721.001258 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.001358, "high": 0.001414, "low": 0.001354, "close": 0.001406, "volume": 101941567.0, "close_time": 1769011199999, "quote_volume": 141097.817369, "trades": 2567, "taker_buy_base": 60699039.0, "taker_buy_quote": 83916.011078 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001406, "high": 0.001408, "low": 0.001359, "close": 0.001365, "volume": 153192883.0, "close_time": 1769014799999, "quote_volume": 211916.921194, "trades": 3336, "taker_buy_base": 70020824.0, "taker_buy_quote": 96887.088738 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.001363, "high": 0.001391, "low": 0.001356, "close": 0.001384, "volume": 56574681.0, "close_time": 1769018399999, "quote_volume": 77610.073703, "trades": 1711, "taker_buy_base": 33340696.0, "taker_buy_quote": 45766.974487 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.001382, "high": 0.001389, "low": 0.001363, "close": 0.001385, "volume": 46136394.0, "close_time": 1769021999999, "quote_volume": 63494.188834, "trades": 1408, "taker_buy_base": 25823197.0, "taker_buy_quote": 35576.146356 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.001385, "high": 0.001414, "low": 0.00138, "close": 0.001412, "volume": 40082929.0, "close_time": 1769025599999, "quote_volume": 56061.114887, "trades": 1110, "taker_buy_base": 22998139.0, "taker_buy_quote": 32181.019513 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001412, "high": 0.001415, "low": 0.001396, "close": 0.001405, "volume": 15514905.0, "close_time": 1769029199999, "quote_volume": 21760.035199, "trades": 362, "taker_buy_base": 4284461.0, "taker_buy_quote": 6006.242544 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.001405, "high": 0.001434, "low": 0.001404, "close": 0.001422, "volume": 33870282.0, "close_time": 1769032799999, "quote_volume": 48173.795893, "trades": 706, "taker_buy_base": 17856920.0, "taker_buy_quote": 25371.545405 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.001423, "high": 0.001439, "low": 0.001415, "close": 0.001425, "volume": 29529296.0, "close_time": 1769036399999, "quote_volume": 42179.116741, "trades": 591, "taker_buy_base": 13520595.0, "taker_buy_quote": 19311.023752 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.001423, "high": 0.001432, "low": 0.00141, "close": 0.001414, "volume": 25165689.0, "close_time": 1769039999999, "quote_volume": 35756.984117, "trades": 563, "taker_buy_base": 7686040.0, "taker_buy_quote": 10943.350085 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001414, "high": 0.001426, "low": 0.001413, "close": 0.001416, "volume": 13476003.0, "close_time": 1769043599999, "quote_volume": 19122.316459, "trades": 413, "taker_buy_base": 4022060.0, "taker_buy_quote": 5709.11723 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.001415, "high": 0.001444, "low": 0.001414, "close": 0.00144, "volume": 15014056.0, "close_time": 1769047199999, "quote_volume": 21505.644299, "trades": 451, "taker_buy_base": 9403912.0, "taker_buy_quote": 13455.72284 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00144, "high": 0.001442, "low": 0.001431, "close": 0.001431, "volume": 6133826.0, "close_time": 1769050799999, "quote_volume": 8812.496072, "trades": 224, "taker_buy_base": 2394164.0, "taker_buy_quote": 3443.427265 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.001432, "high": 0.001446, "low": 0.001432, "close": 0.001438, "volume": 4738611.0, "close_time": 1769054399999, "quote_volume": 6824.849355, "trades": 261, "taker_buy_base": 3121172.0, "taker_buy_quote": 4494.144922 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.001439, "high": 0.001448, "low": 0.00143, "close": 0.001444, "volume": 21010683.0, "close_time": 1769057999999, "quote_volume": 30226.748675, "trades": 516, "taker_buy_base": 11880446.0, "taker_buy_quote": 17101.986166 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.001444, "high": 0.001457, "low": 0.001442, "close": 0.001443, "volume": 16479734.0, "close_time": 1769061599999, "quote_volume": 23898.846329, "trades": 444, "taker_buy_base": 10099372.0, "taker_buy_quote": 14654.028248 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.001444, "high": 0.001447, "low": 0.001428, "close": 0.001436, "volume": 19406316.0, "close_time": 1769065199999, "quote_volume": 27850.745846, "trades": 459, "taker_buy_base": 7904116.0, "taker_buy_quote": 11336.863363 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.001437, "high": 0.001455, "low": 0.001433, "close": 0.00145, "volume": 40860222.0, "close_time": 1769068799999, "quote_volume": 59089.255181, "trades": 946, "taker_buy_base": 26173137.0, "taker_buy_quote": 37854.527401 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.001448, "high": 0.001453, "low": 0.001439, "close": 0.001443, "volume": 13177005.0, "close_time": 1769072399999, "quote_volume": 19047.930843, "trades": 461, "taker_buy_base": 5571129.0, "taker_buy_quote": 8060.016825 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.001444, "high": 0.001477, "low": 0.001441, "close": 0.001457, "volume": 69256625.0, "close_time": 1769075999999, "quote_volume": 101260.343113, "trades": 1510, "taker_buy_base": 38801402.0, "taker_buy_quote": 56727.657907 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.001456, "high": 0.001464, "low": 0.00145, "close": 0.001463, "volume": 23754859.0, "close_time": 1769079599999, "quote_volume": 34623.164698, "trades": 590, "taker_buy_base": 12246533.0, "taker_buy_quote": 17860.152233 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.001462, "high": 0.001466, "low": 0.001424, "close": 0.001425, "volume": 63745578.0, "close_time": 1769083199999, "quote_volume": 91858.647754, "trades": 1144, "taker_buy_base": 25798760.0, "taker_buy_quote": 37264.528556 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001424, "high": 0.001437, "low": 0.001417, "close": 0.00143, "volume": 26883344.0, "close_time": 1769086799999, "quote_volume": 38414.909355, "trades": 590, "taker_buy_base": 8599783.0, "taker_buy_quote": 12292.016871 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.001429, "high": 0.001433, "low": 0.001405, "close": 0.001412, "volume": 20991686.0, "close_time": 1769090399999, "quote_volume": 29771.421827, "trades": 572, "taker_buy_base": 7131621.0, "taker_buy_quote": 10136.085962 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.001411, "high": 0.001421, "low": 0.00139, "close": 0.001396, "volume": 40297761.0, "close_time": 1769093999999, "quote_volume": 56650.358343, "trades": 1095, "taker_buy_base": 13680294.0, "taker_buy_quote": 19259.475024 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.001398, "high": 0.001409, "low": 0.00139, "close": 0.001398, "volume": 22929808.0, "close_time": 1769097599999, "quote_volume": 32104.804555, "trades": 817, "taker_buy_base": 10664800.0, "taker_buy_quote": 14932.666318 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001398, "high": 0.001419, "low": 0.001395, "close": 0.001415, "volume": 40380081.0, "close_time": 1769101199999, "quote_volume": 56766.259894, "trades": 1149, "taker_buy_base": 14673389.0, "taker_buy_quote": 20649.574715 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.001416, "high": 0.001425, "low": 0.0014, "close": 0.001408, "volume": 16270798.0, "close_time": 1769104799999, "quote_volume": 22963.933405, "trades": 457, "taker_buy_base": 7401806.0, "taker_buy_quote": 10446.540713 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.001407, "high": 0.001409, "low": 0.001392, "close": 0.001393, "volume": 10334373.0, "close_time": 1769108399999, "quote_volume": 14492.057184, "trades": 347, "taker_buy_base": 4848209.0, "taker_buy_quote": 6808.151197 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.001393, "high": 0.001408, "low": 0.001391, "close": 0.001402, "volume": 10576780.0, "close_time": 1769111999999, "quote_volume": 14825.762509, "trades": 372, "taker_buy_base": 6845955.0, "taker_buy_quote": 9598.759364 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001401, "high": 0.001408, "low": 0.001392, "close": 0.001398, "volume": 8035885.0, "close_time": 1769115599999, "quote_volume": 11254.746179, "trades": 246, "taker_buy_base": 2564291.0, "taker_buy_quote": 3593.160525 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0014, "high": 0.001405, "low": 0.001398, "close": 0.001403, "volume": 4338289.0, "close_time": 1769119199999, "quote_volume": 6083.866677, "trades": 212, "taker_buy_base": 1228909.0, "taker_buy_quote": 1723.971019 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.001404, "high": 0.001404, "low": 0.001388, "close": 0.001391, "volume": 6156623.0, "close_time": 1769122799999, "quote_volume": 8600.343227, "trades": 286, "taker_buy_base": 353527.0, "taker_buy_quote": 494.206992 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.001391, "high": 0.001394, "low": 0.00138, "close": 0.001389, "volume": 16975574.0, "close_time": 1769126399999, "quote_volume": 23521.441785, "trades": 439, "taker_buy_base": 2855126.0, "taker_buy_quote": 3960.542307 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001389, "high": 0.001397, "low": 0.001386, "close": 0.001395, "volume": 8658720.0, "close_time": 1769129999999, "quote_volume": 12047.500161, "trades": 268, "taker_buy_base": 5233854.0, "taker_buy_quote": 7283.361964 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.001395, "high": 0.001413, "low": 0.001395, "close": 0.001412, "volume": 5900369.0, "close_time": 1769133599999, "quote_volume": 8278.049007, "trades": 215, "taker_buy_base": 3985611.0, "taker_buy_quote": 5595.923259 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.001412, "high": 0.001415, "low": 0.001403, "close": 0.001404, "volume": 7153546.0, "close_time": 1769137199999, "quote_volume": 10094.633239, "trades": 178, "taker_buy_base": 2713782.0, "taker_buy_quote": 3830.032353 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.001403, "high": 0.001415, "low": 0.001403, "close": 0.00141, "volume": 2423740.0, "close_time": 1769140799999, "quote_volume": 3415.501987, "trades": 107, "taker_buy_base": 1214831.0, "taker_buy_quote": 1713.725744 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00141, "high": 0.001424, "low": 0.001409, "close": 0.001421, "volume": 15626165.0, "close_time": 1769144399999, "quote_volume": 22157.359748, "trades": 298, "taker_buy_base": 7396524.0, "taker_buy_quote": 10479.213253 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.001421, "high": 0.001425, "low": 0.001416, "close": 0.00142, "volume": 2372809.0, "close_time": 1769147999999, "quote_volume": 3372.723135, "trades": 128, "taker_buy_base": 1153329.0, "taker_buy_quote": 1640.252328 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.001421, "high": 0.001435, "low": 0.001411, "close": 0.001423, "volume": 12469501.0, "close_time": 1769151599999, "quote_volume": 17761.350316, "trades": 306, "taker_buy_base": 8594775.0, "taker_buy_quote": 12242.345451 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.001423, "high": 0.00143, "low": 0.001417, "close": 0.001429, "volume": 22149770.0, "close_time": 1769155199999, "quote_volume": 31505.745955, "trades": 580, "taker_buy_base": 7002479.0, "taker_buy_quote": 9966.588466 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00143, "high": 0.001437, "low": 0.001416, "close": 0.001423, "volume": 18993613.0, "close_time": 1769158799999, "quote_volume": 27114.710696, "trades": 480, "taker_buy_base": 11793059.0, "taker_buy_quote": 16841.90537 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.001424, "high": 0.001427, "low": 0.001417, "close": 0.001425, "volume": 10360301.0, "close_time": 1769162399999, "quote_volume": 14743.607602, "trades": 239, "taker_buy_base": 3866178.0, "taker_buy_quote": 5499.641104 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.001425, "high": 0.001431, "low": 0.00142, "close": 0.001424, "volume": 6206955.0, "close_time": 1769165999999, "quote_volume": 8856.290979, "trades": 131, "taker_buy_base": 3026097.0, "taker_buy_quote": 4316.588461 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.001424, "high": 0.001431, "low": 0.001423, "close": 0.001427, "volume": 5829704.0, "close_time": 1769169599999, "quote_volume": 8315.526585, "trades": 131, "taker_buy_base": 2382317.0, "taker_buy_quote": 3399.407856 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001428, "high": 0.001447, "low": 0.001428, "close": 0.001432, "volume": 17880849.0, "close_time": 1769173199999, "quote_volume": 25730.772529, "trades": 383, "taker_buy_base": 8064647.0, "taker_buy_quote": 11612.67902 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.001432, "high": 0.001442, "low": 0.001409, "close": 0.00142, "volume": 51478425.0, "close_time": 1769176799999, "quote_volume": 73172.91898, "trades": 806, "taker_buy_base": 19680899.0, "taker_buy_quote": 27937.058133 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.001419, "high": 0.001421, "low": 0.00138, "close": 0.001394, "volume": 44951149.0, "close_time": 1769180399999, "quote_volume": 63024.795072, "trades": 810, "taker_buy_base": 11185459.0, "taker_buy_quote": 15694.929758 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.001394, "high": 0.001412, "low": 0.001393, "close": 0.001409, "volume": 22310652.0, "close_time": 1769183999999, "quote_volume": 31307.893399, "trades": 571, "taker_buy_base": 10537337.0, "taker_buy_quote": 14798.808397 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00141, "high": 0.001422, "low": 0.001403, "close": 0.001418, "volume": 10729376.0, "close_time": 1769187599999, "quote_volume": 15186.93503, "trades": 364, "taker_buy_base": 4977776.0, "taker_buy_quote": 7045.363671 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.001418, "high": 0.00144, "low": 0.001409, "close": 0.001419, "volume": 20558300.0, "close_time": 1769191199999, "quote_volume": 29362.023041, "trades": 546, "taker_buy_base": 14454113.0, "taker_buy_quote": 20650.577416 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.001418, "high": 0.001432, "low": 0.001418, "close": 0.001426, "volume": 12362552.0, "close_time": 1769194799999, "quote_volume": 17613.812524, "trades": 300, "taker_buy_base": 5600522.0, "taker_buy_quote": 7986.698554 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.001423, "high": 0.001423, "low": 0.001394, "close": 0.001404, "volume": 24510621.0, "close_time": 1769198399999, "quote_volume": 34426.742815, "trades": 441, "taker_buy_base": 9638286.0, "taker_buy_quote": 13538.232865 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001405, "high": 0.001407, "low": 0.001384, "close": 0.001394, "volume": 14080171.0, "close_time": 1769201999999, "quote_volume": 19610.605356, "trades": 327, "taker_buy_base": 6425641.0, "taker_buy_quote": 8952.678791 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.001394, "high": 0.001402, "low": 0.001392, "close": 0.001395, "volume": 4430079.0, "close_time": 1769205599999, "quote_volume": 6188.694084, "trades": 109, "taker_buy_base": 1687343.0, "taker_buy_quote": 2356.435238 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.001394, "high": 0.001401, "low": 0.001394, "close": 0.0014, "volume": 2645707.0, "close_time": 1769209199999, "quote_volume": 3696.176942, "trades": 70, "taker_buy_base": 2216923.0, "taker_buy_quote": 3096.949923 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.001401, "high": 0.001405, "low": 0.001397, "close": 0.001404, "volume": 4003051.0, "close_time": 1769212799999, "quote_volume": 5612.077382, "trades": 111, "taker_buy_base": 3282024.0, "taker_buy_quote": 4601.691122 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001402, "high": 0.001406, "low": 0.001399, "close": 0.0014, "volume": 3420452.0, "close_time": 1769216399999, "quote_volume": 4794.67326, "trades": 96, "taker_buy_base": 799219.0, "taker_buy_quote": 1121.793859 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.001399, "high": 0.001407, "low": 0.001397, "close": 0.001403, "volume": 2601165.0, "close_time": 1769219999999, "quote_volume": 3649.1549, "trades": 96, "taker_buy_base": 1145853.0, "taker_buy_quote": 1605.888762 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.001404, "high": 0.001404, "low": 0.001401, "close": 0.001403, "volume": 913022.0, "close_time": 1769223599999, "quote_volume": 1281.094157, "trades": 34, "taker_buy_base": 311128.0, "taker_buy_quote": 436.615932 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.001403, "high": 0.001413, "low": 0.001402, "close": 0.001408, "volume": 5381325.0, "close_time": 1769227199999, "quote_volume": 7566.842761, "trades": 165, "taker_buy_base": 1323024.0, "taker_buy_quote": 1858.907708 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.001408, "high": 0.001414, "low": 0.001406, "close": 0.00141, "volume": 4459885.0, "close_time": 1769230799999, "quote_volume": 6286.095032, "trades": 265, "taker_buy_base": 3057942.0, "taker_buy_quote": 4310.999509 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00141, "high": 0.001414, "low": 0.001405, "close": 0.001409, "volume": 5285325.0, "close_time": 1769234399999, "quote_volume": 7454.91729, "trades": 191, "taker_buy_base": 2930710.0, "taker_buy_quote": 4135.203816 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.001409, "high": 0.001416, "low": 0.001409, "close": 0.001416, "volume": 6056701.0, "close_time": 1769237999999, "quote_volume": 8554.453013, "trades": 145, "taker_buy_base": 3128488.0, "taker_buy_quote": 4419.706953 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.001415, "high": 0.001418, "low": 0.001409, "close": 0.001413, "volume": 10164598.0, "close_time": 1769241599999, "quote_volume": 14369.060386, "trades": 214, "taker_buy_base": 5687204.0, "taker_buy_quote": 8040.520579 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.001413, "high": 0.001414, "low": 0.001408, "close": 0.001412, "volume": 10302077.0, "close_time": 1769245199999, "quote_volume": 14546.506942, "trades": 180, "taker_buy_base": 4405044.0, "taker_buy_quote": 6217.333513 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.001412, "high": 0.001423, "low": 0.00141, "close": 0.00141, "volume": 4430593.0, "close_time": 1769248799999, "quote_volume": 6276.162129, "trades": 127, "taker_buy_base": 1979356.0, "taker_buy_quote": 2807.598962 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.001409, "high": 0.001424, "low": 0.001406, "close": 0.001417, "volume": 16896382.0, "close_time": 1769252399999, "quote_volume": 23917.62122, "trades": 297, "taker_buy_base": 10518496.0, "taker_buy_quote": 14896.894453 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.001417, "high": 0.001436, "low": 0.001417, "close": 0.001423, "volume": 6959107.0, "close_time": 1769255999999, "quote_volume": 9929.743758, "trades": 178, "taker_buy_base": 4478615.0, "taker_buy_quote": 6394.78461 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001423, "high": 0.001428, "low": 0.001421, "close": 0.001422, "volume": 4121099.0, "close_time": 1769259599999, "quote_volume": 5869.321898, "trades": 160, "taker_buy_base": 1555188.0, "taker_buy_quote": 2217.111881 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.001422, "high": 0.001423, "low": 0.001413, "close": 0.001414, "volume": 5238133.0, "close_time": 1769263199999, "quote_volume": 7419.517731, "trades": 136, "taker_buy_base": 2188902.0, "taker_buy_quote": 3100.664297 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.001413, "high": 0.001424, "low": 0.00141, "close": 0.001411, "volume": 8157370.0, "close_time": 1769266799999, "quote_volume": 11561.324793, "trades": 323, "taker_buy_base": 2249471.0, "taker_buy_quote": 3193.687794 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.001412, "high": 0.001416, "low": 0.001401, "close": 0.001402, "volume": 3821793.0, "close_time": 1769270399999, "quote_volume": 5392.500352, "trades": 158, "taker_buy_base": 2401373.0, "taker_buy_quote": 3391.072973 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.001403, "high": 0.001403, "low": 0.001391, "close": 0.0014, "volume": 7463550.0, "close_time": 1769273999999, "quote_volume": 10433.626516, "trades": 240, "taker_buy_base": 3358403.0, "taker_buy_quote": 4693.662751 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.001399, "high": 0.0014, "low": 0.001392, "close": 0.001398, "volume": 3400284.0, "close_time": 1769277599999, "quote_volume": 4748.810872, "trades": 115, "taker_buy_base": 1011157.0, "taker_buy_quote": 1411.581091 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.001399, "high": 0.001407, "low": 0.001395, "close": 0.001399, "volume": 6641472.0, "close_time": 1769281199999, "quote_volume": 9328.874244, "trades": 136, "taker_buy_base": 2563582.0, "taker_buy_quote": 3598.400487 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.001398, "high": 0.0014, "low": 0.001396, "close": 0.001397, "volume": 807287.0, "close_time": 1769284799999, "quote_volume": 1128.588648, "trades": 40, "taker_buy_base": 498936.0, "taker_buy_quote": 697.866564 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001397, "high": 0.001404, "low": 0.001396, "close": 0.001402, "volume": 1019139.0, "close_time": 1769288399999, "quote_volume": 1427.698204, "trades": 47, "taker_buy_base": 827527.0, "taker_buy_quote": 1159.936178 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.001403, "high": 0.001407, "low": 0.001398, "close": 0.001406, "volume": 6709442.0, "close_time": 1769291999999, "quote_volume": 9403.45421, "trades": 235, "taker_buy_base": 3445324.0, "taker_buy_quote": 4829.740099 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.001406, "high": 0.001408, "low": 0.0014, "close": 0.001402, "volume": 6802222.0, "close_time": 1769295599999, "quote_volume": 9552.835275, "trades": 271, "taker_buy_base": 1507907.0, "taker_buy_quote": 2119.091483 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.001402, "high": 0.001415, "low": 0.001402, "close": 0.001407, "volume": 2911859.0, "close_time": 1769299199999, "quote_volume": 4105.002275, "trades": 205, "taker_buy_base": 430339.0, "taker_buy_quote": 608.054895 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001407, "high": 0.001416, "low": 0.001404, "close": 0.001411, "volume": 5619479.0, "close_time": 1769302799999, "quote_volume": 7922.410784, "trades": 301, "taker_buy_base": 1527497.0, "taker_buy_quote": 2151.133656 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.001411, "high": 0.001415, "low": 0.001403, "close": 0.001407, "volume": 2971282.0, "close_time": 1769306399999, "quote_volume": 4184.413093, "trades": 207, "taker_buy_base": 1042259.0, "taker_buy_quote": 1467.119992 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.001407, "high": 0.001416, "low": 0.001407, "close": 0.001408, "volume": 5012871.0, "close_time": 1769309999999, "quote_volume": 7085.410903, "trades": 192, "taker_buy_base": 754544.0, "taker_buy_quote": 1065.455223 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.001408, "high": 0.001409, "low": 0.001393, "close": 0.001397, "volume": 4578440.0, "close_time": 1769313599999, "quote_volume": 6397.87879, "trades": 265, "taker_buy_base": 1082459.0, "taker_buy_quote": 1514.193004 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001395, "high": 0.001397, "low": 0.001376, "close": 0.001388, "volume": 19099068.0, "close_time": 1769317199999, "quote_volume": 26445.841335, "trades": 587, "taker_buy_base": 5834118.0, "taker_buy_quote": 8080.248268 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.001388, "high": 0.001393, "low": 0.001383, "close": 0.001393, "volume": 8410728.0, "close_time": 1769320799999, "quote_volume": 11642.75416, "trades": 124, "taker_buy_base": 5995924.0, "taker_buy_quote": 8294.860677 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.001393, "high": 0.001393, "low": 0.00138, "close": 0.001381, "volume": 8148573.0, "close_time": 1769324399999, "quote_volume": 11280.216101, "trades": 265, "taker_buy_base": 2265691.0, "taker_buy_quote": 3136.723719 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.001383, "high": 0.001383, "low": 0.001366, "close": 0.00138, "volume": 14613726.0, "close_time": 1769327999999, "quote_volume": 20072.382621, "trades": 487, "taker_buy_base": 5196354.0, "taker_buy_quote": 7134.977939 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001381, "high": 0.001386, "low": 0.001369, "close": 0.001377, "volume": 10807190.0, "close_time": 1769331599999, "quote_volume": 14874.367049, "trades": 254, "taker_buy_base": 5787690.0, "taker_buy_quote": 7972.288311 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.001376, "high": 0.001388, "low": 0.001373, "close": 0.001383, "volume": 3341782.0, "close_time": 1769335199999, "quote_volume": 4615.048196, "trades": 111, "taker_buy_base": 1130034.0, "taker_buy_quote": 1562.712772 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.001384, "high": 0.001389, "low": 0.00138, "close": 0.001382, "volume": 6413730.0, "close_time": 1769338799999, "quote_volume": 8873.040044, "trades": 247, "taker_buy_base": 2100632.0, "taker_buy_quote": 2907.959101 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.001381, "high": 0.001381, "low": 0.001376, "close": 0.001376, "volume": 1047617.0, "close_time": 1769342399999, "quote_volume": 1444.879094, "trades": 76, "taker_buy_base": 297478.0, "taker_buy_quote": 410.107937 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.001376, "high": 0.001376, "low": 0.001365, "close": 0.001376, "volume": 7661540.0, "close_time": 1769345999999, "quote_volume": 10497.625508, "trades": 336, "taker_buy_base": 2432861.0, "taker_buy_quote": 3335.436095 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.001376, "high": 0.001376, "low": 0.001369, "close": 0.001373, "volume": 2170726.0, "close_time": 1769349599999, "quote_volume": 2981.63257, "trades": 100, "taker_buy_base": 195889.0, "taker_buy_quote": 269.074804 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.001373, "high": 0.001376, "low": 0.001355, "close": 0.001368, "volume": 6266199.0, "close_time": 1769353199999, "quote_volume": 8545.831277, "trades": 267, "taker_buy_base": 3312158.0, "taker_buy_quote": 4521.136897 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.001368, "high": 0.00138, "low": 0.001362, "close": 0.001364, "volume": 11123610.0, "close_time": 1769356799999, "quote_volume": 15253.606983, "trades": 384, "taker_buy_base": 5782083.0, "taker_buy_quote": 7933.036702 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001364, "high": 0.001364, "low": 0.00132, "close": 0.001342, "volume": 48967048.0, "close_time": 1769360399999, "quote_volume": 65543.81949, "trades": 1308, "taker_buy_base": 20912191.0, "taker_buy_quote": 27991.939782 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.00134, "high": 0.001347, "low": 0.001328, "close": 0.00133, "volume": 7642386.0, "close_time": 1769363999999, "quote_volume": 10241.485436, "trades": 258, "taker_buy_base": 4501465.0, "taker_buy_quote": 6033.75611 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.001328, "high": 0.001333, "low": 0.001314, "close": 0.001323, "volume": 10048141.0, "close_time": 1769367599999, "quote_volume": 13287.890108, "trades": 229, "taker_buy_base": 4167599.0, "taker_buy_quote": 5508.063817 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.001324, "high": 0.001326, "low": 0.001288, "close": 0.001298, "volume": 22161296.0, "close_time": 1769371199999, "quote_volume": 28857.65849, "trades": 628, "taker_buy_base": 8742672.0, "taker_buy_quote": 11394.208274 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001299, "high": 0.001308, "low": 0.001293, "close": 0.001305, "volume": 9307051.0, "close_time": 1769374799999, "quote_volume": 12112.122427, "trades": 360, "taker_buy_base": 4794207.0, "taker_buy_quote": 6242.874452 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.001305, "high": 0.001311, "low": 0.001303, "close": 0.001308, "volume": 8269142.0, "close_time": 1769378399999, "quote_volume": 10805.961399, "trades": 314, "taker_buy_base": 3505314.0, "taker_buy_quote": 4582.771059 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.001308, "high": 0.001309, "low": 0.001285, "close": 0.001294, "volume": 19948272.0, "close_time": 1769381999999, "quote_volume": 25771.247709, "trades": 424, "taker_buy_base": 9104072.0, "taker_buy_quote": 11751.957018 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.001294, "high": 0.001312, "low": 0.001293, "close": 0.001312, "volume": 4899911.0, "close_time": 1769385599999, "quote_volume": 6391.142137, "trades": 180, "taker_buy_base": 3135061.0, "taker_buy_quote": 4088.915654 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001311, "high": 0.001322, "low": 0.001309, "close": 0.001322, "volume": 4399442.0, "close_time": 1769389199999, "quote_volume": 5791.470004, "trades": 169, "taker_buy_base": 2378068.0, "taker_buy_quote": 3133.985486 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.001322, "high": 0.001352, "low": 0.001322, "close": 0.001349, "volume": 21781987.0, "close_time": 1769392799999, "quote_volume": 29204.687867, "trades": 500, "taker_buy_base": 12325697.0, "taker_buy_quote": 16534.914523 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.001352, "high": 0.001352, "low": 0.001337, "close": 0.001344, "volume": 15752335.0, "close_time": 1769396399999, "quote_volume": 21174.064603, "trades": 552, "taker_buy_base": 7113039.0, "taker_buy_quote": 9557.821803 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.001344, "high": 0.001348, "low": 0.001324, "close": 0.001328, "volume": 11060289.0, "close_time": 1769399999999, "quote_volume": 14785.93228, "trades": 355, "taker_buy_base": 3406463.0, "taker_buy_quote": 4556.767601 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.001331, "high": 0.001343, "low": 0.00133, "close": 0.001333, "volume": 8453757.0, "close_time": 1769403599999, "quote_volume": 11290.893593, "trades": 425, "taker_buy_base": 555131.0, "taker_buy_quote": 743.346148 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.001333, "high": 0.001338, "low": 0.001332, "close": 0.001334, "volume": 4263772.0, "close_time": 1769407199999, "quote_volume": 5692.835042, "trades": 306, "taker_buy_base": 890982.0, "taker_buy_quote": 1189.636097 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.001334, "high": 0.001345, "low": 0.001329, "close": 0.001344, "volume": 5980143.0, "close_time": 1769410799999, "quote_volume": 8003.600523, "trades": 280, "taker_buy_base": 3856700.0, "taker_buy_quote": 5169.516275 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.001347, "high": 0.001352, "low": 0.001344, "close": 0.001351, "volume": 5091870.0, "close_time": 1769414399999, "quote_volume": 6863.487469, "trades": 192, "taker_buy_base": 3306525.0, "taker_buy_quote": 4457.603292 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001352, "high": 0.001362, "low": 0.001347, "close": 0.001351, "volume": 10541937.0, "close_time": 1769417999999, "quote_volume": 14265.857805, "trades": 248, "taker_buy_base": 6101763.0, "taker_buy_quote": 8252.496654 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00135, "high": 0.00135, "low": 0.001345, "close": 0.001347, "volume": 4766159.0, "close_time": 1769421599999, "quote_volume": 6424.38695, "trades": 150, "taker_buy_base": 2982417.0, "taker_buy_quote": 4020.665814 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.001348, "high": 0.001356, "low": 0.001348, "close": 0.001352, "volume": 2872834.0, "close_time": 1769425199999, "quote_volume": 3884.810427, "trades": 124, "taker_buy_base": 1126019.0, "taker_buy_quote": 1522.276449 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.001353, "high": 0.001355, "low": 0.001344, "close": 0.001346, "volume": 6506718.0, "close_time": 1769428799999, "quote_volume": 8759.140829, "trades": 133, "taker_buy_base": 3839902.0, "taker_buy_quote": 5166.808959 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001346, "high": 0.001349, "low": 0.001337, "close": 0.001344, "volume": 7311946.0, "close_time": 1769432399999, "quote_volume": 9806.562566, "trades": 233, "taker_buy_base": 2578164.0, "taker_buy_quote": 3462.980299 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.001345, "high": 0.00135, "low": 0.001344, "close": 0.001346, "volume": 1282981.0, "close_time": 1769435999999, "quote_volume": 1728.243757, "trades": 67, "taker_buy_base": 861516.0, "taker_buy_quote": 1160.428537 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.001346, "high": 0.001355, "low": 0.001335, "close": 0.001349, "volume": 11133677.0, "close_time": 1769439599999, "quote_volume": 14998.641648, "trades": 281, "taker_buy_base": 4480782.0, "taker_buy_quote": 6034.796765 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.001351, "high": 0.00136, "low": 0.001336, "close": 0.001346, "volume": 12962291.0, "close_time": 1769443199999, "quote_volume": 17437.876392, "trades": 245, "taker_buy_base": 2510539.0, "taker_buy_quote": 3383.831148 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001348, "high": 0.001358, "low": 0.001347, "close": 0.001356, "volume": 11240969.0, "close_time": 1769446799999, "quote_volume": 15193.165237, "trades": 284, "taker_buy_base": 6582993.0, "taker_buy_quote": 8907.830771 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.001355, "high": 0.001357, "low": 0.001341, "close": 0.001353, "volume": 11216892.0, "close_time": 1769450399999, "quote_volume": 15111.303253, "trades": 203, "taker_buy_base": 3881127.0, "taker_buy_quote": 5232.000319 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.001353, "high": 0.001362, "low": 0.001351, "close": 0.001355, "volume": 7212890.0, "close_time": 1769453999999, "quote_volume": 9766.625842, "trades": 201, "taker_buy_base": 2264647.0, "taker_buy_quote": 3070.541837 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.001356, "high": 0.001357, "low": 0.001348, "close": 0.001349, "volume": 2405221.0, "close_time": 1769457599999, "quote_volume": 3249.257258, "trades": 55, "taker_buy_base": 663876.0, "taker_buy_quote": 897.033939 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001348, "high": 0.001362, "low": 0.001334, "close": 0.001338, "volume": 24581130.0, "close_time": 1769461199999, "quote_volume": 33098.541201, "trades": 613, "taker_buy_base": 8918918.0, "taker_buy_quote": 12023.677921 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.001338, "high": 0.001354, "low": 0.001336, "close": 0.001348, "volume": 5804274.0, "close_time": 1769464799999, "quote_volume": 7815.743846, "trades": 366, "taker_buy_base": 2596342.0, "taker_buy_quote": 3490.422348 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.001348, "high": 0.001356, "low": 0.001344, "close": 0.001345, "volume": 4543160.0, "close_time": 1769468399999, "quote_volume": 6130.53626, "trades": 338, "taker_buy_base": 1751496.0, "taker_buy_quote": 2365.034914 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.001345, "high": 0.001361, "low": 0.001337, "close": 0.001351, "volume": 14314819.0, "close_time": 1769471999999, "quote_volume": 19360.051003, "trades": 242, "taker_buy_base": 6691758.0, "taker_buy_quote": 9046.012396 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001352, "high": 0.001358, "low": 0.001349, "close": 0.001353, "volume": 4096778.0, "close_time": 1769475599999, "quote_volume": 5547.810386, "trades": 151, "taker_buy_base": 2537556.0, "taker_buy_quote": 3437.795518 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.001353, "high": 0.001361, "low": 0.001349, "close": 0.001359, "volume": 2895223.0, "close_time": 1769479199999, "quote_volume": 3913.91722, "trades": 108, "taker_buy_base": 2092480.0, "taker_buy_quote": 2828.250895 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.001359, "high": 0.001368, "low": 0.001354, "close": 0.001357, "volume": 15536493.0, "close_time": 1769482799999, "quote_volume": 21146.668464, "trades": 376, "taker_buy_base": 2914333.0, "taker_buy_quote": 3969.613155 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.001358, "high": 0.001359, "low": 0.001346, "close": 0.001346, "volume": 5499632.0, "close_time": 1769486399999, "quote_volume": 7422.902756, "trades": 154, "taker_buy_base": 3521803.0, "taker_buy_quote": 4750.486248 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001347, "high": 0.001348, "low": 0.001338, "close": 0.001343, "volume": 3472833.0, "close_time": 1769489999999, "quote_volume": 4658.780116, "trades": 111, "taker_buy_base": 1583506.0, "taker_buy_quote": 2124.804769 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.001344, "high": 0.001345, "low": 0.001336, "close": 0.001341, "volume": 2058366.0, "close_time": 1769493599999, "quote_volume": 2758.012791, "trades": 94, "taker_buy_base": 923155.0, "taker_buy_quote": 1237.54649 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.001341, "high": 0.001343, "low": 0.001324, "close": 0.001329, "volume": 14028649.0, "close_time": 1769497199999, "quote_volume": 18697.712374, "trades": 297, "taker_buy_base": 5981458.0, "taker_buy_quote": 7981.877063 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.001329, "high": 0.001353, "low": 0.001329, "close": 0.001348, "volume": 9026303.0, "close_time": 1769500799999, "quote_volume": 12124.177465, "trades": 282, "taker_buy_base": 6532640.0, "taker_buy_quote": 8768.91564 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001347, "high": 0.001348, "low": 0.001335, "close": 0.001339, "volume": 6004645.0, "close_time": 1769504399999, "quote_volume": 8044.111351, "trades": 287, "taker_buy_base": 1749302.0, "taker_buy_quote": 2343.823444 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.00134, "high": 0.001342, "low": 0.001329, "close": 0.001331, "volume": 3213660.0, "close_time": 1769507999999, "quote_volume": 4291.504828, "trades": 295, "taker_buy_base": 1301803.0, "taker_buy_quote": 1738.999527 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.001329, "high": 0.001343, "low": 0.001329, "close": 0.001341, "volume": 4257972.0, "close_time": 1769511599999, "quote_volume": 5683.139302, "trades": 311, "taker_buy_base": 2507168.0, "taker_buy_quote": 3348.330403 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.001341, "high": 0.001345, "low": 0.001334, "close": 0.001345, "volume": 9032977.0, "close_time": 1769515199999, "quote_volume": 12105.74136, "trades": 507, "taker_buy_base": 4414034.0, "taker_buy_quote": 5918.705407 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001343, "high": 0.001345, "low": 0.001333, "close": 0.001339, "volume": 5719268.0, "close_time": 1769518799999, "quote_volume": 7660.50519, "trades": 430, "taker_buy_base": 2821195.0, "taker_buy_quote": 3780.983807 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.001338, "high": 0.001341, "low": 0.001326, "close": 0.00133, "volume": 2913989.0, "close_time": 1769522399999, "quote_volume": 3890.993177, "trades": 373, "taker_buy_base": 1271809.0, "taker_buy_quote": 1698.819608 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.001329, "high": 0.001346, "low": 0.001329, "close": 0.001335, "volume": 7647243.0, "close_time": 1769525999999, "quote_volume": 10241.729188, "trades": 580, "taker_buy_base": 4187177.0, "taker_buy_quote": 5611.685917 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.001334, "high": 0.001353, "low": 0.00132, "close": 0.001349, "volume": 24447731.0, "close_time": 1769529599999, "quote_volume": 32680.892387, "trades": 783, "taker_buy_base": 16239180.0, "taker_buy_quote": 21722.937688 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00135, "high": 0.001362, "low": 0.00135, "close": 0.001357, "volume": 8878567.0, "close_time": 1769533199999, "quote_volume": 12043.714732, "trades": 476, "taker_buy_base": 4093284.0, "taker_buy_quote": 5551.595286 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.001357, "high": 0.001357, "low": 0.001343, "close": 0.001346, "volume": 5607244.0, "close_time": 1769536799999, "quote_volume": 7567.730175, "trades": 564, "taker_buy_base": 1684029.0, "taker_buy_quote": 2269.040392 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.001345, "high": 0.001356, "low": 0.001344, "close": 0.001354, "volume": 3756619.0, "close_time": 1769540399999, "quote_volume": 5071.8808, "trades": 399, "taker_buy_base": 1383924.0, "taker_buy_quote": 1869.607679 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.001354, "high": 0.001358, "low": 0.001349, "close": 0.001354, "volume": 7776273.0, "close_time": 1769543999999, "quote_volume": 10535.98849, "trades": 414, "taker_buy_base": 2276350.0, "taker_buy_quote": 3083.487027 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.001354, "high": 0.001367, "low": 0.001353, "close": 0.001366, "volume": 5142657.0, "close_time": 1769547599999, "quote_volume": 7011.298448, "trades": 233, "taker_buy_base": 1828072.0, "taker_buy_quote": 2494.453112 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.001366, "high": 0.001368, "low": 0.001352, "close": 0.001358, "volume": 15558071.0, "close_time": 1769551199999, "quote_volume": 21159.790191, "trades": 241, "taker_buy_base": 3374478.0, "taker_buy_quote": 4594.413353 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.001358, "high": 0.001367, "low": 0.001357, "close": 0.001363, "volume": 411527.0, "close_time": 1769554799999, "quote_volume": 560.080643, "trades": 34, "taker_buy_base": 236782.0, "taker_buy_quote": 322.265112 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.001365, "high": 0.001365, "low": 0.001358, "close": 0.00136, "volume": 6164694.0, "close_time": 1769558399999, "quote_volume": 8391.027667, "trades": 296, "taker_buy_base": 955615.0, "taker_buy_quote": 1301.122241 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00136, "high": 0.00136, "low": 0.001348, "close": 0.001355, "volume": 6951791.0, "close_time": 1769561999999, "quote_volume": 9405.777819, "trades": 357, "taker_buy_base": 664665.0, "taker_buy_quote": 899.081838 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.001356, "high": 0.001358, "low": 0.001349, "close": 0.001353, "volume": 6283647.0, "close_time": 1769565599999, "quote_volume": 8512.942049, "trades": 398, "taker_buy_base": 1684483.0, "taker_buy_quote": 2282.402085 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.001352, "high": 0.001353, "low": 0.001348, "close": 0.00135, "volume": 1071362.0, "close_time": 1769569199999, "quote_volume": 1447.236401, "trades": 90, "taker_buy_base": 576337.0, "taker_buy_quote": 778.751943 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00135, "high": 0.001355, "low": 0.001345, "close": 0.001348, "volume": 6805294.0, "close_time": 1769572799999, "quote_volume": 9202.279553, "trades": 406, "taker_buy_base": 3893710.0, "taker_buy_quote": 5265.931127 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001348, "high": 0.001348, "low": 0.001338, "close": 0.001338, "volume": 6053366.0, "close_time": 1769576399999, "quote_volume": 8117.275143, "trades": 359, "taker_buy_base": 3222542.0, "taker_buy_quote": 4319.101152 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.001338, "high": 0.001346, "low": 0.001335, "close": 0.001346, "volume": 4535427.0, "close_time": 1769579999999, "quote_volume": 6080.026532, "trades": 356, "taker_buy_base": 3402220.0, "taker_buy_quote": 4562.727298 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.001346, "high": 0.00135, "low": 0.001345, "close": 0.001349, "volume": 4536041.0, "close_time": 1769583599999, "quote_volume": 6113.326834, "trades": 310, "taker_buy_base": 2589420.0, "taker_buy_quote": 3490.436864 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.001349, "high": 0.001365, "low": 0.001349, "close": 0.001351, "volume": 8964266.0, "close_time": 1769587199999, "quote_volume": 12173.773656, "trades": 273, "taker_buy_base": 5758214.0, "taker_buy_quote": 7818.201134 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.001351, "high": 0.001356, "low": 0.001347, "close": 0.001352, "volume": 10813791.0, "close_time": 1769590799999, "quote_volume": 14619.419462, "trades": 347, "taker_buy_base": 5769236.0, "taker_buy_quote": 7802.521788 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.001351, "high": 0.001359, "low": 0.001346, "close": 0.001358, "volume": 2688197.0, "close_time": 1769594399999, "quote_volume": 3635.259833, "trades": 230, "taker_buy_base": 1583174.0, "taker_buy_quote": 2140.248052 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.001359, "high": 0.00136, "low": 0.001352, "close": 0.001355, "volume": 4196476.0, "close_time": 1769597999999, "quote_volume": 5687.329092, "trades": 274, "taker_buy_base": 1726330.0, "taker_buy_quote": 2340.549326 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.001355, "high": 0.001357, "low": 0.001352, "close": 0.001355, "volume": 4071129.0, "close_time": 1769601599999, "quote_volume": 5511.180195, "trades": 104, "taker_buy_base": 1967383.0, "taker_buy_quote": 2662.781692 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001356, "high": 0.001357, "low": 0.001345, "close": 0.001347, "volume": 10871800.0, "close_time": 1769605199999, "quote_volume": 14692.594315, "trades": 347, "taker_buy_base": 4586611.0, "taker_buy_quote": 6199.397672 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.001346, "high": 0.001353, "low": 0.001346, "close": 0.001348, "volume": 4346938.0, "close_time": 1769608799999, "quote_volume": 5869.067792, "trades": 271, "taker_buy_base": 3068862.0, "taker_buy_quote": 4143.812027 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.001348, "high": 0.001349, "low": 0.001337, "close": 0.00134, "volume": 5155274.0, "close_time": 1769612399999, "quote_volume": 6920.505716, "trades": 387, "taker_buy_base": 2141969.0, "taker_buy_quote": 2875.569721 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.001339, "high": 0.001348, "low": 0.00133, "close": 0.001343, "volume": 10518841.0, "close_time": 1769615999999, "quote_volume": 14089.714091, "trades": 573, "taker_buy_base": 4835553.0, "taker_buy_quote": 6482.836637 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001343, "high": 0.001343, "low": 0.001325, "close": 0.00133, "volume": 10953684.0, "close_time": 1769619599999, "quote_volume": 14559.876915, "trades": 510, "taker_buy_base": 4152947.0, "taker_buy_quote": 5519.513988 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.00133, "high": 0.001346, "low": 0.001329, "close": 0.001345, "volume": 6294687.0, "close_time": 1769623199999, "quote_volume": 8417.635575, "trades": 546, "taker_buy_base": 4150984.0, "taker_buy_quote": 5553.320948 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.001345, "high": 0.001345, "low": 0.001331, "close": 0.001336, "volume": 3842012.0, "close_time": 1769626799999, "quote_volume": 5137.857504, "trades": 429, "taker_buy_base": 1140509.0, "taker_buy_quote": 1525.190901 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.001335, "high": 0.001351, "low": 0.001331, "close": 0.00135, "volume": 21463237.0, "close_time": 1769630399999, "quote_volume": 28846.180704, "trades": 538, "taker_buy_base": 16915832.0, "taker_buy_quote": 22744.676426 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001349, "high": 0.001357, "low": 0.001346, "close": 0.00135, "volume": 5964172.0, "close_time": 1769633999999, "quote_volume": 8045.986737, "trades": 281, "taker_buy_base": 3005522.0, "taker_buy_quote": 4054.536033 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00135, "high": 0.001352, "low": 0.001343, "close": 0.00135, "volume": 7036371.0, "close_time": 1769637599999, "quote_volume": 9488.328481, "trades": 316, "taker_buy_base": 4465449.0, "taker_buy_quote": 6025.176204 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.001351, "high": 0.001356, "low": 0.001345, "close": 0.00135, "volume": 4857660.0, "close_time": 1769641199999, "quote_volume": 6558.689658, "trades": 201, "taker_buy_base": 3369448.0, "taker_buy_quote": 4549.836696 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.001349, "high": 0.001352, "low": 0.001341, "close": 0.001346, "volume": 5670811.0, "close_time": 1769644799999, "quote_volume": 7634.044877, "trades": 294, "taker_buy_base": 2788057.0, "taker_buy_quote": 3755.457715 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.001346, "high": 0.001347, "low": 0.001332, "close": 0.001342, "volume": 6680849.0, "close_time": 1769648399999, "quote_volume": 8944.325984, "trades": 327, "taker_buy_base": 2839800.0, "taker_buy_quote": 3806.519466 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.001341, "high": 0.001343, "low": 0.001322, "close": 0.001324, "volume": 15670676.0, "close_time": 1769651999999, "quote_volume": 20877.875427, "trades": 559, "taker_buy_base": 7010637.0, "taker_buy_quote": 9349.59154 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.001326, "high": 0.001339, "low": 0.001312, "close": 0.001322, "volume": 25632341.0, "close_time": 1769655599999, "quote_volume": 33945.579438, "trades": 786, "taker_buy_base": 13505724.0, "taker_buy_quote": 17887.905845 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00132, "high": 0.001331, "low": 0.001313, "close": 0.001314, "volume": 12747883.0, "close_time": 1769659199999, "quote_volume": 16853.809554, "trades": 387, "taker_buy_base": 4522292.0, "taker_buy_quote": 5982.461017 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.001312, "high": 0.001323, "low": 0.001304, "close": 0.001315, "volume": 12144958.0, "close_time": 1769662799999, "quote_volume": 15966.480828, "trades": 359, "taker_buy_base": 6217857.0, "taker_buy_quote": 8188.548562 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.001314, "high": 0.001319, "low": 0.001309, "close": 0.001309, "volume": 7168514.0, "close_time": 1769666399999, "quote_volume": 9421.556451, "trades": 160, "taker_buy_base": 4369351.0, "taker_buy_quote": 5746.009762 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.001309, "high": 0.00132, "low": 0.001308, "close": 0.00132, "volume": 7808767.0, "close_time": 1769669999999, "quote_volume": 10256.140219, "trades": 166, "taker_buy_base": 6488729.0, "taker_buy_quote": 8522.990194 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00132, "high": 0.001323, "low": 0.001313, "close": 0.001314, "volume": 4177346.0, "close_time": 1769673599999, "quote_volume": 5509.898217, "trades": 105, "taker_buy_base": 2269046.0, "taker_buy_quote": 2995.256608 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001313, "high": 0.001317, "low": 0.001305, "close": 0.001311, "volume": 4745845.0, "close_time": 1769677199999, "quote_volume": 6212.978443, "trades": 160, "taker_buy_base": 1433772.0, "taker_buy_quote": 1877.09365 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.001311, "high": 0.001317, "low": 0.001308, "close": 0.001311, "volume": 5318405.0, "close_time": 1769680799999, "quote_volume": 6973.462672, "trades": 123, "taker_buy_base": 2925357.0, "taker_buy_quote": 3837.430435 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.001312, "high": 0.001321, "low": 0.001311, "close": 0.001321, "volume": 7701772.0, "close_time": 1769684399999, "quote_volume": 10134.514078, "trades": 234, "taker_buy_base": 4099744.0, "taker_buy_quote": 5397.983879 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00132, "high": 0.001328, "low": 0.001299, "close": 0.00131, "volume": 15797024.0, "close_time": 1769687999999, "quote_volume": 20736.057147, "trades": 443, "taker_buy_base": 7702364.0, "taker_buy_quote": 10142.221894 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00131, "high": 0.001311, "low": 0.001287, "close": 0.0013, "volume": 7016676.0, "close_time": 1769691599999, "quote_volume": 9115.422807, "trades": 195, "taker_buy_base": 1942988.0, "taker_buy_quote": 2517.711136 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0013, "high": 0.001302, "low": 0.001288, "close": 0.001293, "volume": 15663405.0, "close_time": 1769695199999, "quote_volume": 20281.209348, "trades": 247, "taker_buy_base": 7116083.0, "taker_buy_quote": 9210.94844 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.001292, "high": 0.0013, "low": 0.001273, "close": 0.001275, "volume": 13985659.0, "close_time": 1769698799999, "quote_volume": 18051.07912, "trades": 497, "taker_buy_base": 6873307.0, "taker_buy_quote": 8868.75587 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.001275, "high": 0.001275, "low": 0.001222, "close": 0.001247, "volume": 90304305.0, "close_time": 1769702399999, "quote_volume": 112522.006884, "trades": 2132, "taker_buy_base": 33723789.0, "taker_buy_quote": 41954.629035 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.001246, "high": 0.001268, "low": 0.001239, "close": 0.001264, "volume": 32297284.0, "close_time": 1769705999999, "quote_volume": 40517.008947, "trades": 623, "taker_buy_base": 21862505.0, "taker_buy_quote": 27447.057124 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.001266, "high": 0.00128, "low": 0.001255, "close": 0.001255, "volume": 8267291.0, "close_time": 1769709599999, "quote_volume": 10471.428261, "trades": 219, "taker_buy_base": 2808298.0, "taker_buy_quote": 3567.116426 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.001255, "high": 0.00126, "low": 0.001235, "close": 0.001237, "volume": 25750319.0, "close_time": 1769713199999, "quote_volume": 32179.616107, "trades": 500, "taker_buy_base": 14528472.0, "taker_buy_quote": 18183.286924 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.001236, "high": 0.001258, "low": 0.001236, "close": 0.001252, "volume": 19038276.0, "close_time": 1769716799999, "quote_volume": 23821.159855, "trades": 291, "taker_buy_base": 7117978.0, "taker_buy_quote": 8888.08093 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001252, "high": 0.001274, "low": 0.001249, "close": 0.001272, "volume": 13202780.0, "close_time": 1769720399999, "quote_volume": 16687.471653, "trades": 225, "taker_buy_base": 9858797.0, "taker_buy_quote": 12474.637262 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.001273, "high": 0.001281, "low": 0.001268, "close": 0.001278, "volume": 9721558.0, "close_time": 1769723999999, "quote_volume": 12381.760905, "trades": 224, "taker_buy_base": 6017639.0, "taker_buy_quote": 7662.984168 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00128, "high": 0.001281, "low": 0.001268, "close": 0.001271, "volume": 2385222.0, "close_time": 1769727599999, "quote_volume": 3035.691802, "trades": 87, "taker_buy_base": 449488.0, "taker_buy_quote": 571.872871 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.001271, "high": 0.001276, "low": 0.001266, "close": 0.00127, "volume": 4187876.0, "close_time": 1769731199999, "quote_volume": 5323.630815, "trades": 141, "taker_buy_base": 2639297.0, "taker_buy_quote": 3355.750057 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001272, "high": 0.001281, "low": 0.001267, "close": 0.001269, "volume": 12132462.0, "close_time": 1769734799999, "quote_volume": 15453.84486, "trades": 331, "taker_buy_base": 6817721.0, "taker_buy_quote": 8682.318734 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.001269, "high": 0.001281, "low": 0.001236, "close": 0.00127, "volume": 15972680.0, "close_time": 1769738399999, "quote_volume": 20093.85799, "trades": 666, "taker_buy_base": 5766197.0, "taker_buy_quote": 7240.993062 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.001269, "high": 0.001269, "low": 0.001247, "close": 0.001258, "volume": 7560720.0, "close_time": 1769741999999, "quote_volume": 9506.721564, "trades": 270, "taker_buy_base": 4214040.0, "taker_buy_quote": 5298.562406 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.001258, "high": 0.001264, "low": 0.001256, "close": 0.001257, "volume": 1020539.0, "close_time": 1769745599999, "quote_volume": 1286.060846, "trades": 48, "taker_buy_base": 238147.0, "taker_buy_quote": 300.278014 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001256, "high": 0.00127, "low": 0.001256, "close": 0.001263, "volume": 1634885.0, "close_time": 1769749199999, "quote_volume": 2065.090358, "trades": 61, "taker_buy_base": 530314.0, "taker_buy_quote": 669.218392 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.001264, "high": 0.001267, "low": 0.001261, "close": 0.001261, "volume": 2118531.0, "close_time": 1769752799999, "quote_volume": 2675.676683, "trades": 56, "taker_buy_base": 1070335.0, "taker_buy_quote": 1352.826182 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.001259, "high": 0.001266, "low": 0.001245, "close": 0.001265, "volume": 27239684.0, "close_time": 1769756399999, "quote_volume": 34154.472637, "trades": 442, "taker_buy_base": 14511508.0, "taker_buy_quote": 18216.094767 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.001264, "high": 0.001288, "low": 0.001264, "close": 0.001287, "volume": 23231338.0, "close_time": 1769759999999, "quote_volume": 29706.973391, "trades": 513, "taker_buy_base": 17297220.0, "taker_buy_quote": 22114.444723 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.001288, "high": 0.00129, "low": 0.001276, "close": 0.001282, "volume": 8246529.0, "close_time": 1769763599999, "quote_volume": 10580.248724, "trades": 181, "taker_buy_base": 5008620.0, "taker_buy_quote": 6420.059694 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.001283, "high": 0.001286, "low": 0.001273, "close": 0.001274, "volume": 5985389.0, "close_time": 1769767199999, "quote_volume": 7675.998401, "trades": 97, "taker_buy_base": 4249589.0, "taker_buy_quote": 5454.01364 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.001273, "high": 0.001282, "low": 0.001268, "close": 0.001278, "volume": 5189244.0, "close_time": 1769770799999, "quote_volume": 6622.994612, "trades": 152, "taker_buy_base": 1952480.0, "taker_buy_quote": 2494.567393 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.001277, "high": 0.001291, "low": 0.001277, "close": 0.00129, "volume": 10871996.0, "close_time": 1769774399999, "quote_volume": 13978.399753, "trades": 154, "taker_buy_base": 9605737.0, "taker_buy_quote": 12351.291345 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00129, "high": 0.00129, "low": 0.001276, "close": 0.001277, "volume": 7153662.0, "close_time": 1769777999999, "quote_volume": 9164.795775, "trades": 217, "taker_buy_base": 1104757.0, "taker_buy_quote": 1411.192657 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.001277, "high": 0.00129, "low": 0.001266, "close": 0.001271, "volume": 26143934.0, "close_time": 1769781599999, "quote_volume": 33404.34464, "trades": 770, "taker_buy_base": 8786350.0, "taker_buy_quote": 11239.382103 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.001272, "high": 0.001291, "low": 0.001271, "close": 0.001285, "volume": 3801897.0, "close_time": 1769785199999, "quote_volume": 4872.189146, "trades": 136, "taker_buy_base": 2287432.0, "taker_buy_quote": 2931.906305 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.001285, "high": 0.001319, "low": 0.001277, "close": 0.001302, "volume": 34075109.0, "close_time": 1769788799999, "quote_volume": 44378.880475, "trades": 770, "taker_buy_base": 18860053.0, "taker_buy_quote": 24571.144586 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001303, "high": 0.001334, "low": 0.001302, "close": 0.001306, "volume": 54262232.0, "close_time": 1769792399999, "quote_volume": 71685.413149, "trades": 1226, "taker_buy_base": 32396165.0, "taker_buy_quote": 42813.325202 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.001307, "high": 0.001308, "low": 0.00129, "close": 0.001304, "volume": 41539142.0, "close_time": 1769795999999, "quote_volume": 53952.519337, "trades": 731, "taker_buy_base": 19034129.0, "taker_buy_quote": 24724.829583 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.001305, "high": 0.001312, "low": 0.001285, "close": 0.00131, "volume": 23662255.0, "close_time": 1769799599999, "quote_volume": 30741.088481, "trades": 533, "taker_buy_base": 11611170.0, "taker_buy_quote": 15043.794371 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00131, "high": 0.001332, "low": 0.001309, "close": 0.00132, "volume": 27508055.0, "close_time": 1769803199999, "quote_volume": 36349.22912, "trades": 720, "taker_buy_base": 15028585.0, "taker_buy_quote": 19864.828483 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00132, "high": 0.001324, "low": 0.001303, "close": 0.001303, "volume": 14612264.0, "close_time": 1769806799999, "quote_volume": 19169.733945, "trades": 335, "taker_buy_base": 6090575.0, "taker_buy_quote": 7997.287489 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.001304, "high": 0.001307, "low": 0.001295, "close": 0.001305, "volume": 13534003.0, "close_time": 1769810399999, "quote_volume": 17606.7554, "trades": 289, "taker_buy_base": 6074855.0, "taker_buy_quote": 7911.33453 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.001303, "high": 0.001304, "low": 0.001294, "close": 0.0013, "volume": 4506945.0, "close_time": 1769813999999, "quote_volume": 5860.475084, "trades": 98, "taker_buy_base": 1392758.0, "taker_buy_quote": 1813.681666 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0013, "high": 0.001303, "low": 0.001289, "close": 0.001302, "volume": 14306359.0, "close_time": 1769817599999, "quote_volume": 18561.349241, "trades": 353, "taker_buy_base": 7117107.0, "taker_buy_quote": 9231.034654 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001302, "high": 0.001309, "low": 0.001293, "close": 0.001298, "volume": 6043506.0, "close_time": 1769821199999, "quote_volume": 7863.961695, "trades": 210, "taker_buy_base": 4119086.0, "taker_buy_quote": 5364.833539 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.001297, "high": 0.001302, "low": 0.001291, "close": 0.001296, "volume": 2531945.0, "close_time": 1769824799999, "quote_volume": 3278.379124, "trades": 100, "taker_buy_base": 735865.0, "taker_buy_quote": 953.252346 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.001295, "high": 0.001298, "low": 0.001287, "close": 0.001296, "volume": 4528480.0, "close_time": 1769828399999, "quote_volume": 5840.95219, "trades": 120, "taker_buy_base": 2367696.0, "taker_buy_quote": 3054.261143 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.001295, "high": 0.001298, "low": 0.001292, "close": 0.001293, "volume": 1979717.0, "close_time": 1769831999999, "quote_volume": 2564.333282, "trades": 79, "taker_buy_base": 766449.0, "taker_buy_quote": 992.870711 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.001294, "high": 0.001298, "low": 0.001289, "close": 0.001289, "volume": 627148.0, "close_time": 1769835599999, "quote_volume": 811.850853, "trades": 37, "taker_buy_base": 154102.0, "taker_buy_quote": 199.38693 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.001288, "high": 0.001297, "low": 0.001287, "close": 0.001296, "volume": 597624.0, "close_time": 1769839199999, "quote_volume": 772.236653, "trades": 29, "taker_buy_base": 493415.0, "taker_buy_quote": 637.639747 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.001295, "high": 0.001295, "low": 0.001281, "close": 0.001287, "volume": 2709469.0, "close_time": 1769842799999, "quote_volume": 3483.958443, "trades": 72, "taker_buy_base": 2126933.0, "taker_buy_quote": 2734.859525 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.001288, "high": 0.001293, "low": 0.001275, "close": 0.001285, "volume": 6530827.0, "close_time": 1769846399999, "quote_volume": 8385.108464, "trades": 172, "taker_buy_base": 3066212.0, "taker_buy_quote": 3945.567587 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001285, "high": 0.001286, "low": 0.00125, "close": 0.001265, "volume": 58724389.0, "close_time": 1769849999999, "quote_volume": 74160.585999, "trades": 910, "taker_buy_base": 27283813.0, "taker_buy_quote": 34425.717715 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.001265, "high": 0.001277, "low": 0.001261, "close": 0.001265, "volume": 11328270.0, "close_time": 1769853599999, "quote_volume": 14377.386798, "trades": 229, "taker_buy_base": 6928873.0, "taker_buy_quote": 8796.921303 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.001265, "high": 0.00127, "low": 0.001259, "close": 0.001266, "volume": 10639412.0, "close_time": 1769857199999, "quote_volume": 13441.442101, "trades": 223, "taker_buy_base": 5276618.0, "taker_buy_quote": 6669.907381 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.001266, "high": 0.001267, "low": 0.001249, "close": 0.001249, "volume": 46081969.0, "close_time": 1769860799999, "quote_volume": 57993.141178, "trades": 701, "taker_buy_base": 35954195.0, "taker_buy_quote": 45274.835357 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001249, "high": 0.001256, "low": 0.001243, "close": 0.001245, "volume": 20698596.0, "close_time": 1769864399999, "quote_volume": 25878.142924, "trades": 540, "taker_buy_base": 8104122.0, "taker_buy_quote": 10139.804063 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.001246, "high": 0.001248, "low": 0.001238, "close": 0.001245, "volume": 10320672.0, "close_time": 1769867999999, "quote_volume": 12826.519069, "trades": 277, "taker_buy_base": 3496153.0, "taker_buy_quote": 4350.864071 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.001246, "high": 0.001246, "low": 0.001163, "close": 0.001186, "volume": 147807983.0, "close_time": 1769871599999, "quote_volume": 176528.037496, "trades": 2972, "taker_buy_base": 76376900.0, "taker_buy_quote": 91050.560531 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.001185, "high": 0.001204, "low": 0.001176, "close": 0.001178, "volume": 26838849.0, "close_time": 1769875199999, "quote_volume": 31879.310275, "trades": 623, "taker_buy_base": 10634015.0, "taker_buy_quote": 12608.429078 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001178, "high": 0.001197, "low": 0.001137, "close": 0.001143, "volume": 74153078.0, "close_time": 1769878799999, "quote_volume": 86348.551567, "trades": 1460, "taker_buy_base": 19961703.0, "taker_buy_quote": 23338.466437 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.001144, "high": 0.001148, "low": 0.001082, "close": 0.00111, "volume": 178120615.0, "close_time": 1769882399999, "quote_volume": 197938.686286, "trades": 4543, "taker_buy_base": 88535841.0, "taker_buy_quote": 98389.148144 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.001113, "high": 0.001122, "low": 0.001002, "close": 0.001092, "volume": 162601353.0, "close_time": 1769885999999, "quote_volume": 175722.490912, "trades": 5877, "taker_buy_base": 66983678.0, "taker_buy_quote": 72469.037275 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.001092, "high": 0.001105, "low": 0.001079, "close": 0.001093, "volume": 34568907.0, "close_time": 1769889599999, "quote_volume": 37835.216631, "trades": 1006, "taker_buy_base": 20890181.0, "taker_buy_quote": 22888.695305 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001094, "high": 0.001108, "low": 0.001091, "close": 0.001104, "volume": 15824208.0, "close_time": 1769893199999, "quote_volume": 17387.328251, "trades": 647, "taker_buy_base": 10610070.0, "taker_buy_quote": 11660.366715 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.001103, "high": 0.001119, "low": 0.001094, "close": 0.001116, "volume": 18375684.0, "close_time": 1769896799999, "quote_volume": 20329.598279, "trades": 625, "taker_buy_base": 5934798.0, "taker_buy_quote": 6575.765391 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.001115, "high": 0.001115, "low": 0.001095, "close": 0.00111, "volume": 17518178.0, "close_time": 1769900399999, "quote_volume": 19338.211722, "trades": 472, "taker_buy_base": 12954896.0, "taker_buy_quote": 14307.288539 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.00111, "high": 0.001126, "low": 0.001107, "close": 0.001123, "volume": 12762649.0, "close_time": 1769903999999, "quote_volume": 14233.485961, "trades": 397, "taker_buy_base": 6341634.0, "taker_buy_quote": 7074.210299 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001121, "high": 0.00113, "low": 0.00112, "close": 0.001129, "volume": 13392923.0, "close_time": 1769907599999, "quote_volume": 15078.155752, "trades": 465, "taker_buy_base": 6328623.0, "taker_buy_quote": 7132.616626 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.001129, "high": 0.00113, "low": 0.001117, "close": 0.00113, "volume": 6535434.0, "close_time": 1769911199999, "quote_volume": 7352.466808, "trades": 257, "taker_buy_base": 5119982.0, "taker_buy_quote": 5762.946577 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.001131, "high": 0.001131, "low": 0.001122, "close": 0.00113, "volume": 2626575.0, "close_time": 1769914799999, "quote_volume": 2956.681561, "trades": 130, "taker_buy_base": 1851141.0, "taker_buy_quote": 2083.034605 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.001129, "high": 0.001133, "low": 0.001127, "close": 0.001133, "volume": 3240156.0, "close_time": 1769918399999, "quote_volume": 3664.503277, "trades": 121, "taker_buy_base": 1891293.0, "taker_buy_quote": 2140.077145 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001132, "high": 0.001132, "low": 0.001113, "close": 0.001127, "volume": 23256009.0, "close_time": 1769921999999, "quote_volume": 26097.483583, "trades": 503, "taker_buy_base": 8828794.0, "taker_buy_quote": 9905.552808 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.001127, "high": 0.00113, "low": 0.001115, "close": 0.001117, "volume": 10907106.0, "close_time": 1769925599999, "quote_volume": 12228.169269, "trades": 299, "taker_buy_base": 3801613.0, "taker_buy_quote": 4262.814775 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.001118, "high": 0.001123, "low": 0.001115, "close": 0.001117, "volume": 5357555.0, "close_time": 1769929199999, "quote_volume": 5996.146595, "trades": 188, "taker_buy_base": 1504247.0, "taker_buy_quote": 1685.221509 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.001117, "high": 0.001125, "low": 0.001105, "close": 0.001115, "volume": 23554648.0, "close_time": 1769932799999, "quote_volume": 26233.50189, "trades": 491, "taker_buy_base": 11356026.0, "taker_buy_quote": 12680.550872 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001116, "high": 0.001132, "low": 0.001114, "close": 0.001125, "volume": 30587563.0, "close_time": 1769936399999, "quote_volume": 34312.024744, "trades": 700, "taker_buy_base": 15300264.0, "taker_buy_quote": 17174.21234 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.001124, "high": 0.001133, "low": 0.001117, "close": 0.001133, "volume": 6593527.0, "close_time": 1769939999999, "quote_volume": 7419.21477, "trades": 168, "taker_buy_base": 4590868.0, "taker_buy_quote": 5171.055499 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.001134, "high": 0.001147, "low": 0.001124, "close": 0.001124, "volume": 50595237.0, "close_time": 1769943599999, "quote_volume": 57297.768411, "trades": 630, "taker_buy_base": 37129834.0, "taker_buy_quote": 42049.973251 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.001124, "high": 0.001145, "low": 0.001124, "close": 0.001138, "volume": 4280409.0, "close_time": 1769947199999, "quote_volume": 4863.053393, "trades": 171, "taker_buy_base": 3521746.0, "taker_buy_quote": 4000.26507 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001139, "high": 0.00114, "low": 0.001129, "close": 0.001131, "volume": 8449817.0, "close_time": 1769950799999, "quote_volume": 9587.570898, "trades": 243, "taker_buy_base": 1488531.0, "taker_buy_quote": 1689.613305 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.001133, "high": 0.001147, "low": 0.001133, "close": 0.001137, "volume": 14481065.0, "close_time": 1769954399999, "quote_volume": 16510.732618, "trades": 304, "taker_buy_base": 10468691.0, "taker_buy_quote": 11942.179065 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.001137, "high": 0.001146, "low": 0.001124, "close": 0.00114, "volume": 9478590.0, "close_time": 1769957999999, "quote_volume": 10738.884693, "trades": 381, "taker_buy_base": 6060185.0, "taker_buy_quote": 6870.946688 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00114, "high": 0.00114, "low": 0.001114, "close": 0.001128, "volume": 16713924.0, "close_time": 1769961599999, "quote_volume": 18802.974301, "trades": 420, "taker_buy_base": 7498963.0, "taker_buy_quote": 8437.192288 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001123, "high": 0.001134, "low": 0.001109, "close": 0.001116, "volume": 30587096.0, "close_time": 1769965199999, "quote_volume": 34336.047434, "trades": 670, "taker_buy_base": 10719253.0, "taker_buy_quote": 12046.067698 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.001117, "high": 0.001124, "low": 0.001115, "close": 0.001123, "volume": 10511401.0, "close_time": 1769968799999, "quote_volume": 11776.271092, "trades": 199, "taker_buy_base": 4389701.0, "taker_buy_quote": 4917.935458 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.001125, "high": 0.001137, "low": 0.001122, "close": 0.001125, "volume": 10202052.0, "close_time": 1769972399999, "quote_volume": 11545.084709, "trades": 361, "taker_buy_base": 7361386.0, "taker_buy_quote": 8331.794655 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.001125, "high": 0.001128, "low": 0.001107, "close": 0.001114, "volume": 8669524.0, "close_time": 1769975999999, "quote_volume": 9700.565234, "trades": 254, "taker_buy_base": 4448779.0, "taker_buy_quote": 4978.73553 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001113, "high": 0.001123, "low": 0.0011, "close": 0.00111, "volume": 6071801.0, "close_time": 1769979599999, "quote_volume": 6737.536947, "trades": 231, "taker_buy_base": 2602667.0, "taker_buy_quote": 2895.748081 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.001109, "high": 0.001109, "low": 0.001095, "close": 0.001098, "volume": 9044597.0, "close_time": 1769983199999, "quote_volume": 9972.000698, "trades": 276, "taker_buy_base": 4225442.0, "taker_buy_quote": 4664.194339 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0011, "high": 0.001111, "low": 0.001095, "close": 0.00111, "volume": 9755236.0, "close_time": 1769986799999, "quote_volume": 10780.197463, "trades": 124, "taker_buy_base": 3277792.0, "taker_buy_quote": 3618.604362 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.001107, "high": 0.001113, "low": 0.00107, "close": 0.001093, "volume": 27454691.0, "close_time": 1769990399999, "quote_volume": 29901.179955, "trades": 975, "taker_buy_base": 9045447.0, "taker_buy_quote": 9860.460627 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001095, "high": 0.001121, "low": 0.001087, "close": 0.00111, "volume": 22194487.0, "close_time": 1769993999999, "quote_volume": 24740.057457, "trades": 573, "taker_buy_base": 9030854.0, "taker_buy_quote": 10081.725145 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.001111, "high": 0.001119, "low": 0.001095, "close": 0.001107, "volume": 28623103.0, "close_time": 1769997599999, "quote_volume": 31778.081808, "trades": 743, "taker_buy_base": 10398372.0, "taker_buy_quote": 11542.486168 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.001107, "high": 0.001112, "low": 0.001096, "close": 0.001097, "volume": 6116328.0, "close_time": 1770001199999, "quote_volume": 6750.419426, "trades": 183, "taker_buy_base": 4555298.0, "taker_buy_quote": 5027.119463 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.001097, "high": 0.001099, "low": 0.00106, "close": 0.001096, "volume": 19056685.0, "close_time": 1770004799999, "quote_volume": 20588.008287, "trades": 938, "taker_buy_base": 7738804.0, "taker_buy_quote": 8377.841281 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001095, "high": 0.001106, "low": 0.00108, "close": 0.001089, "volume": 11526594.0, "close_time": 1770008399999, "quote_volume": 12589.832129, "trades": 371, "taker_buy_base": 3874228.0, "taker_buy_quote": 4248.751179 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.001088, "high": 0.001088, "low": 0.001068, "close": 0.001075, "volume": 11237651.0, "close_time": 1770011999999, "quote_volume": 12068.349009, "trades": 363, "taker_buy_base": 4633268.0, "taker_buy_quote": 4979.460294 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.001074, "high": 0.001097, "low": 0.001058, "close": 0.001084, "volume": 28397835.0, "close_time": 1770015599999, "quote_volume": 30673.259879, "trades": 862, "taker_buy_base": 14405706.0, "taker_buy_quote": 15583.059619 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.001085, "high": 0.001091, "low": 0.001079, "close": 0.001083, "volume": 6626035.0, "close_time": 1770019199999, "quote_volume": 7182.732077, "trades": 270, "taker_buy_base": 1959038.0, "taker_buy_quote": 2126.391719 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001083, "high": 0.001102, "low": 0.001083, "close": 0.001096, "volume": 17382992.0, "close_time": 1770022799999, "quote_volume": 19031.694889, "trades": 458, "taker_buy_base": 7230499.0, "taker_buy_quote": 7913.137306 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.001095, "high": 0.001102, "low": 0.001087, "close": 0.001092, "volume": 20575589.0, "close_time": 1770026399999, "quote_volume": 22509.005668, "trades": 585, "taker_buy_base": 12093060.0, "taker_buy_quote": 13232.606339 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.001092, "high": 0.0011, "low": 0.001092, "close": 0.001096, "volume": 12212825.0, "close_time": 1770029999999, "quote_volume": 13387.690656, "trades": 329, "taker_buy_base": 7977832.0, "taker_buy_quote": 8748.553504 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.001097, "high": 0.001102, "low": 0.001094, "close": 0.001097, "volume": 12247532.0, "close_time": 1770033599999, "quote_volume": 13425.236281, "trades": 244, "taker_buy_base": 6782846.0, "taker_buy_quote": 7432.694616 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001099, "high": 0.001109, "low": 0.001099, "close": 0.001107, "volume": 5073760.0, "close_time": 1770037199999, "quote_volume": 5609.54465, "trades": 143, "taker_buy_base": 3213927.0, "taker_buy_quote": 3556.078525 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.001106, "high": 0.001114, "low": 0.001103, "close": 0.001113, "volume": 4772081.0, "close_time": 1770040799999, "quote_volume": 5288.555646, "trades": 132, "taker_buy_base": 3119508.0, "taker_buy_quote": 3457.799428 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.001113, "high": 0.001127, "low": 0.001104, "close": 0.001118, "volume": 4556943.0, "close_time": 1770044399999, "quote_volume": 5086.731482, "trades": 250, "taker_buy_base": 1892385.0, "taker_buy_quote": 2113.436247 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.001119, "high": 0.001138, "low": 0.001117, "close": 0.001134, "volume": 7079428.0, "close_time": 1770047999999, "quote_volume": 7992.982775, "trades": 190, "taker_buy_base": 4845782.0, "taker_buy_quote": 5472.353913 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001133, "high": 0.001136, "low": 0.001118, "close": 0.001118, "volume": 6556384.0, "close_time": 1770051599999, "quote_volume": 7375.432921, "trades": 308, "taker_buy_base": 1787394.0, "taker_buy_quote": 2015.750862 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.001119, "high": 0.001131, "low": 0.001109, "close": 0.001111, "volume": 33316647.0, "close_time": 1770055199999, "quote_volume": 37374.564213, "trades": 1412, "taker_buy_base": 7406904.0, "taker_buy_quote": 8332.90987 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.001111, "high": 0.00112, "low": 0.001107, "close": 0.001116, "volume": 32056194.0, "close_time": 1770058799999, "quote_volume": 35697.055558, "trades": 609, "taker_buy_base": 16274563.0, "taker_buy_quote": 18136.844224 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.001116, "high": 0.001119, "low": 0.001114, "close": 0.001115, "volume": 3677649.0, "close_time": 1770062399999, "quote_volume": 4105.079695, "trades": 122, "taker_buy_base": 1391915.0, "taker_buy_quote": 1554.019538 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001114, "high": 0.001117, "low": 0.001102, "close": 0.001113, "volume": 32288124.0, "close_time": 1770065999999, "quote_volume": 35851.800566, "trades": 790, "taker_buy_base": 11693030.0, "taker_buy_quote": 12995.438766 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.001113, "high": 0.00112, "low": 0.001113, "close": 0.00112, "volume": 2432770.0, "close_time": 1770069599999, "quote_volume": 2721.196877, "trades": 87, "taker_buy_base": 1666435.0, "taker_buy_quote": 1864.220816 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.001121, "high": 0.001124, "low": 0.001119, "close": 0.001124, "volume": 796445.0, "close_time": 1770073199999, "quote_volume": 892.739007, "trades": 53, "taker_buy_base": 494084.0, "taker_buy_quote": 553.919066 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.001124, "high": 0.001124, "low": 0.001117, "close": 0.001118, "volume": 2630009.0, "close_time": 1770076799999, "quote_volume": 2943.486461, "trades": 95, "taker_buy_base": 443328.0, "taker_buy_quote": 496.129457 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001119, "high": 0.00112, "low": 0.001114, "close": 0.001117, "volume": 2284878.0, "close_time": 1770080399999, "quote_volume": 2551.21972, "trades": 104, "taker_buy_base": 677689.0, "taker_buy_quote": 757.407604 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.001117, "high": 0.00112, "low": 0.001108, "close": 0.00111, "volume": 14460054.0, "close_time": 1770083999999, "quote_volume": 16069.137024, "trades": 143, "taker_buy_base": 1372896.0, "taker_buy_quote": 1524.577387 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.001111, "high": 0.001111, "low": 0.001093, "close": 0.001093, "volume": 13593962.0, "close_time": 1770087599999, "quote_volume": 14936.810677, "trades": 377, "taker_buy_base": 4353863.0, "taker_buy_quote": 4783.5565 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.001094, "high": 0.001114, "low": 0.001092, "close": 0.001113, "volume": 8449392.0, "close_time": 1770091199999, "quote_volume": 9334.898712, "trades": 213, "taker_buy_base": 6952384.0, "taker_buy_quote": 7679.018975 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001112, "high": 0.001125, "low": 0.001109, "close": 0.001118, "volume": 9655168.0, "close_time": 1770094799999, "quote_volume": 10797.750436, "trades": 281, "taker_buy_base": 7035643.0, "taker_buy_quote": 7868.696321 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.001118, "high": 0.001121, "low": 0.001112, "close": 0.001114, "volume": 2597447.0, "close_time": 1770098399999, "quote_volume": 2900.576119, "trades": 134, "taker_buy_base": 1166497.0, "taker_buy_quote": 1303.619845 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.001112, "high": 0.001129, "low": 0.001106, "close": 0.001123, "volume": 16918666.0, "close_time": 1770101999999, "quote_volume": 18960.199962, "trades": 414, "taker_buy_base": 9594059.0, "taker_buy_quote": 10753.530092 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.001121, "high": 0.00113, "low": 0.001117, "close": 0.001126, "volume": 16664118.0, "close_time": 1770105599999, "quote_volume": 18699.416579, "trades": 603, "taker_buy_base": 5869828.0, "taker_buy_quote": 6597.086455 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001127, "high": 0.001131, "low": 0.001118, "close": 0.00112, "volume": 5912022.0, "close_time": 1770109199999, "quote_volume": 6654.78216, "trades": 287, "taker_buy_base": 3870464.0, "taker_buy_quote": 4359.557221 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00112, "high": 0.001125, "low": 0.001104, "close": 0.001115, "volume": 15937555.0, "close_time": 1770112799999, "quote_volume": 17704.264169, "trades": 708, "taker_buy_base": 8591571.0, "taker_buy_quote": 9546.77963 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.001115, "high": 0.001119, "low": 0.001104, "close": 0.001105, "volume": 9490456.0, "close_time": 1770116399999, "quote_volume": 10538.858199, "trades": 445, "taker_buy_base": 3414294.0, "taker_buy_quote": 3795.244827 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.001105, "high": 0.001113, "low": 0.001103, "close": 0.001108, "volume": 26992175.0, "close_time": 1770119999999, "quote_volume": 29892.291386, "trades": 923, "taker_buy_base": 16577694.0, "taker_buy_quote": 18364.075104 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001107, "high": 0.001118, "low": 0.001103, "close": 0.001117, "volume": 8015447.0, "close_time": 1770123599999, "quote_volume": 8886.885428, "trades": 328, "taker_buy_base": 5103080.0, "taker_buy_quote": 5664.766611 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.001117, "high": 0.001119, "low": 0.00111, "close": 0.001118, "volume": 7655484.0, "close_time": 1770127199999, "quote_volume": 8544.642455, "trades": 226, "taker_buy_base": 3924186.0, "taker_buy_quote": 4378.211253 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.001119, "high": 0.00112, "low": 0.001094, "close": 0.001095, "volume": 12247223.0, "close_time": 1770130799999, "quote_volume": 13560.905944, "trades": 386, "taker_buy_base": 3304519.0, "taker_buy_quote": 3650.997663 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.001093, "high": 0.001119, "low": 0.001092, "close": 0.001115, "volume": 20319482.0, "close_time": 1770134399999, "quote_volume": 22497.0996, "trades": 670, "taker_buy_base": 14959396.0, "taker_buy_quote": 16547.19097 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001115, "high": 0.001115, "low": 0.00109, "close": 0.001095, "volume": 19491045.0, "close_time": 1770137999999, "quote_volume": 21377.357388, "trades": 755, "taker_buy_base": 6598674.0, "taker_buy_quote": 7232.516293 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001074, "close": 0.001076, "volume": 8586609.0, "close_time": 1770141599999, "quote_volume": 9302.296791, "trades": 380, "taker_buy_base": 3628560.0, "taker_buy_quote": 3941.469935 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.001075, "high": 0.001076, "low": 0.001051, "close": 0.001052, "volume": 22123941.0, "close_time": 1770145199999, "quote_volume": 23511.035311, "trades": 816, "taker_buy_base": 12530086.0, "taker_buy_quote": 13319.541573 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.001051, "high": 0.001097, "low": 0.00105, "close": 0.001092, "volume": 19986427.0, "close_time": 1770148799999, "quote_volume": 21596.962566, "trades": 587, "taker_buy_base": 11484007.0, "taker_buy_quote": 12416.400647 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001091, "high": 0.001129, "low": 0.001083, "close": 0.001126, "volume": 20191785.0, "close_time": 1770152399999, "quote_volume": 22487.545366, "trades": 759, "taker_buy_base": 10171793.0, "taker_buy_quote": 11328.914503 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.001126, "high": 0.001132, "low": 0.001107, "close": 0.001108, "volume": 11673493.0, "close_time": 1770155999999, "quote_volume": 13051.339415, "trades": 485, "taker_buy_base": 3722400.0, "taker_buy_quote": 4173.810466 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.001109, "high": 0.001109, "low": 0.001089, "close": 0.00109, "volume": 6092038.0, "close_time": 1770159599999, "quote_volume": 6686.55086, "trades": 390, "taker_buy_base": 1882215.0, "taker_buy_quote": 2064.153041 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.001092, "high": 0.001094, "low": 0.001082, "close": 0.001085, "volume": 5238285.0, "close_time": 1770163199999, "quote_volume": 5693.766786, "trades": 243, "taker_buy_base": 2267827.0, "taker_buy_quote": 2468.512624 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001086, "high": 0.001104, "low": 0.001083, "close": 0.001096, "volume": 2939977.0, "close_time": 1770166799999, "quote_volume": 3215.336764, "trades": 123, "taker_buy_base": 1800727.0, "taker_buy_quote": 1967.251912 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.001097, "high": 0.00111, "low": 0.001097, "close": 0.001102, "volume": 5648899.0, "close_time": 1770170399999, "quote_volume": 6243.940259, "trades": 344, "taker_buy_base": 1243955.0, "taker_buy_quote": 1374.695819 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.001099, "high": 0.001106, "low": 0.001099, "close": 0.001103, "volume": 6844640.0, "close_time": 1770173999999, "quote_volume": 7541.494165, "trades": 318, "taker_buy_base": 4292204.0, "taker_buy_quote": 4730.582793 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.001103, "high": 0.001114, "low": 0.001096, "close": 0.00111, "volume": 13023072.0, "close_time": 1770177599999, "quote_volume": 14377.42679, "trades": 693, "taker_buy_base": 4720832.0, "taker_buy_quote": 5218.035418 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00111, "high": 0.001114, "low": 0.001108, "close": 0.001113, "volume": 4304791.0, "close_time": 1770181199999, "quote_volume": 4787.335175, "trades": 232, "taker_buy_base": 1210625.0, "taker_buy_quote": 1346.67495 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.001112, "high": 0.001113, "low": 0.001103, "close": 0.00111, "volume": 2638490.0, "close_time": 1770184799999, "quote_volume": 2926.492751, "trades": 107, "taker_buy_base": 1409095.0, "taker_buy_quote": 1563.389514 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00111, "high": 0.001113, "low": 0.001104, "close": 0.001113, "volume": 3578623.0, "close_time": 1770188399999, "quote_volume": 3976.750356, "trades": 176, "taker_buy_base": 1371614.0, "taker_buy_quote": 1525.028054 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.001112, "high": 0.001114, "low": 0.001106, "close": 0.001111, "volume": 7729360.0, "close_time": 1770191999999, "quote_volume": 8577.147145, "trades": 400, "taker_buy_base": 2081925.0, "taker_buy_quote": 2307.161028 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001111, "high": 0.001113, "low": 0.001105, "close": 0.00111, "volume": 2164944.0, "close_time": 1770195599999, "quote_volume": 2402.840386, "trades": 104, "taker_buy_base": 1571111.0, "taker_buy_quote": 1744.443587 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.001111, "high": 0.001114, "low": 0.001102, "close": 0.001105, "volume": 10025643.0, "close_time": 1770199199999, "quote_volume": 11145.05632, "trades": 274, "taker_buy_base": 4490057.0, "taker_buy_quote": 4987.537773 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.001104, "high": 0.001108, "low": 0.001101, "close": 0.001107, "volume": 3061378.0, "close_time": 1770202799999, "quote_volume": 3383.989242, "trades": 207, "taker_buy_base": 1358092.0, "taker_buy_quote": 1501.32218 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.001108, "high": 0.001109, "low": 0.001089, "close": 0.001101, "volume": 17284040.0, "close_time": 1770206399999, "quote_volume": 18950.238646, "trades": 644, "taker_buy_base": 5698815.0, "taker_buy_quote": 6250.426296 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0011, "high": 0.0011, "low": 0.001092, "close": 0.001095, "volume": 824104.0, "close_time": 1770209999999, "quote_volume": 901.518958, "trades": 63, "taker_buy_base": 242292.0, "taker_buy_quote": 265.196754 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.001094, "high": 0.001095, "low": 0.001077, "close": 0.001077, "volume": 2800802.0, "close_time": 1770213599999, "quote_volume": 3034.488857, "trades": 88, "taker_buy_base": 2039079.0, "taker_buy_quote": 2209.077139 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.001077, "high": 0.001086, "low": 0.001064, "close": 0.001069, "volume": 35425237.0, "close_time": 1770217199999, "quote_volume": 38030.898214, "trades": 945, "taker_buy_base": 13262542.0, "taker_buy_quote": 14255.862271 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.001068, "high": 0.001085, "low": 0.00106, "close": 0.00107, "volume": 12250394.0, "close_time": 1770220799999, "quote_volume": 13111.93725, "trades": 566, "taker_buy_base": 4711125.0, "taker_buy_quote": 5049.855976 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001069, "high": 0.001079, "low": 0.001057, "close": 0.001065, "volume": 17389254.0, "close_time": 1770224399999, "quote_volume": 18510.561236, "trades": 752, "taker_buy_base": 6694173.0, "taker_buy_quote": 7128.967661 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.001065, "high": 0.001068, "low": 0.001047, "close": 0.001058, "volume": 28258538.0, "close_time": 1770227999999, "quote_volume": 29824.816504, "trades": 743, "taker_buy_base": 9312554.0, "taker_buy_quote": 9854.327535 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.001058, "high": 0.001079, "low": 0.001046, "close": 0.001068, "volume": 16933743.0, "close_time": 1770231599999, "quote_volume": 17948.316323, "trades": 715, "taker_buy_base": 9729854.0, "taker_buy_quote": 10332.108398 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.001069, "high": 0.001089, "low": 0.001067, "close": 0.001087, "volume": 4953784.0, "close_time": 1770235199999, "quote_volume": 5327.94307, "trades": 282, "taker_buy_base": 3241685.0, "taker_buy_quote": 3487.07212 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001088, "high": 0.001089, "low": 0.001077, "close": 0.001083, "volume": 13435438.0, "close_time": 1770238799999, "quote_volume": 14524.36267, "trades": 345, "taker_buy_base": 7019618.0, "taker_buy_quote": 7580.810808 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.001083, "high": 0.001083, "low": 0.001069, "close": 0.001077, "volume": 4502482.0, "close_time": 1770242399999, "quote_volume": 4848.329948, "trades": 288, "taker_buy_base": 975916.0, "taker_buy_quote": 1050.629074 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.001077, "high": 0.001096, "low": 0.00106, "close": 0.00108, "volume": 44750322.0, "close_time": 1770245999999, "quote_volume": 48229.473166, "trades": 1008, "taker_buy_base": 20051138.0, "taker_buy_quote": 21608.573068 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.001079, "high": 0.001091, "low": 0.001076, "close": 0.001083, "volume": 6014683.0, "close_time": 1770249599999, "quote_volume": 6529.582059, "trades": 435, "taker_buy_base": 3480438.0, "taker_buy_quote": 3780.354276 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001083, "high": 0.001085, "low": 0.001077, "close": 0.001083, "volume": 3012244.0, "close_time": 1770253199999, "quote_volume": 3256.150628, "trades": 233, "taker_buy_base": 1162972.0, "taker_buy_quote": 1257.677147 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.00108, "high": 0.001086, "low": 0.001066, "close": 0.001073, "volume": 11259699.0, "close_time": 1770256799999, "quote_volume": 12120.434318, "trades": 464, "taker_buy_base": 4524610.0, "taker_buy_quote": 4880.134517 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.001073, "high": 0.001083, "low": 0.001064, "close": 0.001064, "volume": 4767355.0, "close_time": 1770260399999, "quote_volume": 5119.117625, "trades": 221, "taker_buy_base": 3503551.0, "taker_buy_quote": 3764.968277 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.001066, "high": 0.001076, "low": 0.001059, "close": 0.001065, "volume": 12119064.0, "close_time": 1770263999999, "quote_volume": 12934.661565, "trades": 372, "taker_buy_base": 6264462.0, "taker_buy_quote": 6702.044414 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001064, "high": 0.00107, "low": 0.001058, "close": 0.001061, "volume": 3613704.0, "close_time": 1770267599999, "quote_volume": 3842.54189, "trades": 210, "taker_buy_base": 1206209.0, "taker_buy_quote": 1283.901646 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.001062, "high": 0.001074, "low": 0.001053, "close": 0.001063, "volume": 18597325.0, "close_time": 1770271199999, "quote_volume": 19800.099031, "trades": 629, "taker_buy_base": 9196047.0, "taker_buy_quote": 9792.724296 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.001064, "high": 0.001067, "low": 0.001049, "close": 0.001052, "volume": 23075313.0, "close_time": 1770274799999, "quote_volume": 24347.946514, "trades": 410, "taker_buy_base": 12952494.0, "taker_buy_quote": 13667.285722 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.001054, "high": 0.001066, "low": 0.001054, "close": 0.001056, "volume": 6303924.0, "close_time": 1770278399999, "quote_volume": 6684.705275, "trades": 233, "taker_buy_base": 4013328.0, "taker_buy_quote": 4256.504653 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001056, "high": 0.001067, "low": 0.001051, "close": 0.001059, "volume": 26633349.0, "close_time": 1770281999999, "quote_volume": 28235.498095, "trades": 997, "taker_buy_base": 11402070.0, "taker_buy_quote": 12092.024082 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.001058, "high": 0.001072, "low": 0.001058, "close": 0.001069, "volume": 14841494.0, "close_time": 1770285599999, "quote_volume": 15837.222773, "trades": 521, "taker_buy_base": 8340962.0, "taker_buy_quote": 8894.857604 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.001068, "high": 0.00107, "low": 0.001045, "close": 0.001049, "volume": 13326453.0, "close_time": 1770289199999, "quote_volume": 14095.066096, "trades": 427, "taker_buy_base": 4866972.0, "taker_buy_quote": 5165.750921 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00105, "high": 0.001058, "low": 0.001032, "close": 0.001047, "volume": 28305879.0, "close_time": 1770292799999, "quote_volume": 29538.839086, "trades": 1149, "taker_buy_base": 17694878.0, "taker_buy_quote": 18449.764919 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001047, "high": 0.001052, "low": 0.001037, "close": 0.001047, "volume": 16537899.0, "close_time": 1770296399999, "quote_volume": 17290.107997, "trades": 696, "taker_buy_base": 8615806.0, "taker_buy_quote": 9015.275765 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.001046, "high": 0.001053, "low": 0.001034, "close": 0.001034, "volume": 14560305.0, "close_time": 1770299999999, "quote_volume": 15159.004169, "trades": 452, "taker_buy_base": 4826891.0, "taker_buy_quote": 5034.106069 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.001035, "high": 0.001057, "low": 0.001033, "close": 0.001036, "volume": 11775752.0, "close_time": 1770303599999, "quote_volume": 12283.53321, "trades": 639, "taker_buy_base": 5283302.0, "taker_buy_quote": 5510.546964 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.001037, "high": 0.00104, "low": 0.000973, "close": 0.001003, "volume": 82751879.0, "close_time": 1770307199999, "quote_volume": 82533.225377, "trades": 4325, "taker_buy_base": 37964880.0, "taker_buy_quote": 37812.504106 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001003, "high": 0.001019, "low": 0.000988, "close": 0.000999, "volume": 85477359.0, "close_time": 1770310799999, "quote_volume": 85155.47858, "trades": 1847, "taker_buy_base": 42758660.0, "taker_buy_quote": 42587.410572 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.000999, "high": 0.001002, "low": 0.000971, "close": 0.000973, "volume": 53575975.0, "close_time": 1770314399999, "quote_volume": 52669.754075, "trades": 2086, "taker_buy_base": 15518827.0, "taker_buy_quote": 15263.006526 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.000974, "high": 0.000978, "low": 0.000955, "close": 0.000977, "volume": 27403331.0, "close_time": 1770317999999, "quote_volume": 26464.148991, "trades": 1128, "taker_buy_base": 7175165.0, "taker_buy_quote": 6960.363959 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.000976, "high": 0.00098, "low": 0.000962, "close": 0.000966, "volume": 18378824.0, "close_time": 1770321599999, "quote_volume": 17838.294265, "trades": 716, "taker_buy_base": 8230141.0, "taker_buy_quote": 8001.466535 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.000966, "high": 0.000971, "low": 0.00092, "close": 0.000943, "volume": 40938752.0, "close_time": 1770325199999, "quote_volume": 38334.44452, "trades": 2003, "taker_buy_base": 19420309.0, "taker_buy_quote": 18231.56675 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.000942, "high": 0.000961, "low": 0.000925, "close": 0.000937, "volume": 28236640.0, "close_time": 1770328799999, "quote_volume": 26701.712884, "trades": 1144, "taker_buy_base": 8997143.0, "taker_buy_quote": 8504.907438 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.000938, "high": 0.000952, "low": 0.000924, "close": 0.000937, "volume": 8917688.0, "close_time": 1770332399999, "quote_volume": 8342.127318, "trades": 511, "taker_buy_base": 4089264.0, "taker_buy_quote": 3833.832458 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.000936, "high": 0.000951, "low": 0.000925, "close": 0.000925, "volume": 17152691.0, "close_time": 1770335999999, "quote_volume": 16113.582804, "trades": 565, "taker_buy_base": 6551949.0, "taker_buy_quote": 6151.351199 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000926, "high": 0.000932, "low": 0.000837, "close": 0.000918, "volume": 187881183.0, "close_time": 1770339599999, "quote_volume": 165137.111599, "trades": 9290, "taker_buy_base": 94525793.0, "taker_buy_quote": 82907.065655 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00092, "high": 0.00094, "low": 0.000913, "close": 0.00094, "volume": 16600234.0, "close_time": 1770343199999, "quote_volume": 15357.163316, "trades": 452, "taker_buy_base": 7323161.0, "taker_buy_quote": 6782.167329 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.000941, "high": 0.000946, "low": 0.00092, "close": 0.00092, "volume": 19202347.0, "close_time": 1770346799999, "quote_volume": 17849.149738, "trades": 500, "taker_buy_base": 10379409.0, "taker_buy_quote": 9654.795064 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.000921, "high": 0.000932, "low": 0.00092, "close": 0.000927, "volume": 9460175.0, "close_time": 1770350399999, "quote_volume": 8739.689431, "trades": 302, "taker_buy_base": 4754389.0, "taker_buy_quote": 4395.096286 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.000924, "high": 0.000942, "low": 0.000923, "close": 0.000938, "volume": 15410444.0, "close_time": 1770353999999, "quote_volume": 14358.529117, "trades": 480, "taker_buy_base": 11198499.0, "taker_buy_quote": 10420.317235 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.000939, "high": 0.000964, "low": 0.000938, "close": 0.00096, "volume": 14675160.0, "close_time": 1770357599999, "quote_volume": 13955.314269, "trades": 635, "taker_buy_base": 10802411.0, "taker_buy_quote": 10277.631785 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00096, "high": 0.000964, "low": 0.000939, "close": 0.000942, "volume": 33817145.0, "close_time": 1770361199999, "quote_volume": 32065.1829, "trades": 1035, "taker_buy_base": 12974336.0, "taker_buy_quote": 12339.950292 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.000941, "high": 0.000955, "low": 0.000937, "close": 0.000947, "volume": 9508489.0, "close_time": 1770364799999, "quote_volume": 8970.498861, "trades": 530, "taker_buy_base": 4507541.0, "taker_buy_quote": 4251.793148 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.000947, "high": 0.000953, "low": 0.00094, "close": 0.000942, "volume": 7976237.0, "close_time": 1770368399999, "quote_volume": 7537.954993, "trades": 382, "taker_buy_base": 3775656.0, "taker_buy_quote": 3572.664928 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.000941, "high": 0.000969, "low": 0.000941, "close": 0.000967, "volume": 6733674.0, "close_time": 1770371999999, "quote_volume": 6416.985304, "trades": 308, "taker_buy_base": 4433997.0, "taker_buy_quote": 4214.917586 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.000966, "high": 0.00097, "low": 0.00096, "close": 0.000966, "volume": 2453612.0, "close_time": 1770375599999, "quote_volume": 2367.902513, "trades": 134, "taker_buy_base": 539222.0, "taker_buy_quote": 520.678867 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.000966, "high": 0.000977, "low": 0.000966, "close": 0.000974, "volume": 14210155.0, "close_time": 1770379199999, "quote_volume": 13795.657721, "trades": 589, "taker_buy_base": 6707083.0, "taker_buy_quote": 6513.13439 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.000973, "high": 0.000974, "low": 0.000969, "close": 0.000973, "volume": 7915494.0, "close_time": 1770382799999, "quote_volume": 7687.398616, "trades": 296, "taker_buy_base": 1453138.0, "taker_buy_quote": 1410.972068 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.000974, "high": 0.000994, "low": 0.000973, "close": 0.00099, "volume": 19659210.0, "close_time": 1770386399999, "quote_volume": 19424.559001, "trades": 643, "taker_buy_base": 5482076.0, "taker_buy_quote": 5418.366982 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.000989, "high": 0.001016, "low": 0.000989, "close": 0.001012, "volume": 26634504.0, "close_time": 1770389999999, "quote_volume": 26753.920964, "trades": 858, "taker_buy_base": 10698940.0, "taker_buy_quote": 10779.213111 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.001011, "high": 0.001021, "low": 0.001008, "close": 0.001019, "volume": 27780337.0, "close_time": 1770393599999, "quote_volume": 28172.995444, "trades": 521, "taker_buy_base": 15620922.0, "taker_buy_quote": 15858.57532 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001015, "high": 0.001052, "low": 0.00101, "close": 0.001031, "volume": 51126539.0, "close_time": 1770397199999, "quote_volume": 52607.074748, "trades": 740, "taker_buy_base": 27026099.0, "taker_buy_quote": 27839.452259 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.001031, "high": 0.001054, "low": 0.001026, "close": 0.001042, "volume": 29637036.0, "close_time": 1770400799999, "quote_volume": 30911.021823, "trades": 653, "taker_buy_base": 16238030.0, "taker_buy_quote": 16967.787849 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.001043, "high": 0.001043, "low": 0.001025, "close": 0.001029, "volume": 8376693.0, "close_time": 1770404399999, "quote_volume": 8638.598278, "trades": 240, "taker_buy_base": 1226142.0, "taker_buy_quote": 1265.864873 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00103, "high": 0.001036, "low": 0.001024, "close": 0.001034, "volume": 5126189.0, "close_time": 1770407999999, "quote_volume": 5280.476521, "trades": 223, "taker_buy_base": 3286278.0, "taker_buy_quote": 3386.487009 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001034, "high": 0.001036, "low": 0.001024, "close": 0.001026, "volume": 1773649.0, "close_time": 1770411599999, "quote_volume": 1825.383585, "trades": 111, "taker_buy_base": 618813.0, "taker_buy_quote": 637.727488 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.001026, "high": 0.001033, "low": 0.001023, "close": 0.001027, "volume": 1898403.0, "close_time": 1770415199999, "quote_volume": 1955.46107, "trades": 78, "taker_buy_base": 995073.0, "taker_buy_quote": 1025.937855 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.001027, "high": 0.001036, "low": 0.001027, "close": 0.001034, "volume": 4659298.0, "close_time": 1770418799999, "quote_volume": 4805.452095, "trades": 303, "taker_buy_base": 1964367.0, "taker_buy_quote": 2023.682043 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.001033, "high": 0.001041, "low": 0.001028, "close": 0.001031, "volume": 3415886.0, "close_time": 1770422399999, "quote_volume": 3524.989903, "trades": 155, "taker_buy_base": 1123179.0, "taker_buy_quote": 1161.561058 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001032, "high": 0.001033, "low": 0.00102, "close": 0.00102, "volume": 4535467.0, "close_time": 1770425999999, "quote_volume": 4647.256533, "trades": 157, "taker_buy_base": 1543491.0, "taker_buy_quote": 1582.362423 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00102, "high": 0.001022, "low": 0.001014, "close": 0.001022, "volume": 3012834.0, "close_time": 1770429599999, "quote_volume": 3068.002658, "trades": 141, "taker_buy_base": 1633794.0, "taker_buy_quote": 1664.857315 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.001018, "high": 0.001028, "low": 0.001017, "close": 0.001028, "volume": 6994110.0, "close_time": 1770433199999, "quote_volume": 7142.607933, "trades": 353, "taker_buy_base": 4700435.0, "taker_buy_quote": 4804.160821 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.001027, "high": 0.00103, "low": 0.001024, "close": 0.001028, "volume": 3689312.0, "close_time": 1770436799999, "quote_volume": 3790.220058, "trades": 225, "taker_buy_base": 1688474.0, "taker_buy_quote": 1735.466099 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001028, "high": 0.001035, "low": 0.001021, "close": 0.001025, "volume": 4311450.0, "close_time": 1770440399999, "quote_volume": 4435.37912, "trades": 194, "taker_buy_base": 2086810.0, "taker_buy_quote": 2147.7105 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.001023, "high": 0.001024, "low": 0.001017, "close": 0.001018, "volume": 11316641.0, "close_time": 1770443999999, "quote_volume": 11561.984649, "trades": 375, "taker_buy_base": 1746431.0, "taker_buy_quote": 1783.289881 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.001017, "high": 0.001021, "low": 0.001004, "close": 0.001004, "volume": 13073509.0, "close_time": 1770447599999, "quote_volume": 13285.543543, "trades": 336, "taker_buy_base": 3520482.0, "taker_buy_quote": 3583.536179 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.001005, "high": 0.001006, "low": 0.000983, "close": 0.000995, "volume": 13812679.0, "close_time": 1770451199999, "quote_volume": 13718.256782, "trades": 582, "taker_buy_base": 3082225.0, "taker_buy_quote": 3058.216659 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.000993, "high": 0.000999, "low": 0.000991, "close": 0.000998, "volume": 11878334.0, "close_time": 1770454799999, "quote_volume": 11806.294498, "trades": 208, "taker_buy_base": 4711524.0, "taker_buy_quote": 4690.655986 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.000998, "high": 0.001, "low": 0.000988, "close": 0.000997, "volume": 3282159.0, "close_time": 1770458399999, "quote_volume": 3264.869767, "trades": 103, "taker_buy_base": 1081471.0, "taker_buy_quote": 1077.955613 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.000996, "high": 0.000997, "low": 0.000991, "close": 0.000995, "volume": 2100700.0, "close_time": 1770461999999, "quote_volume": 2090.513954, "trades": 80, "taker_buy_base": 585933.0, "taker_buy_quote": 583.630129 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.000997, "high": 0.000999, "low": 0.000994, "close": 0.000998, "volume": 6923310.0, "close_time": 1770465599999, "quote_volume": 6905.022317, "trades": 306, "taker_buy_base": 5452663.0, "taker_buy_quote": 5438.653132 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.000999, "high": 0.001022, "low": 0.000998, "close": 0.001021, "volume": 13219678.0, "close_time": 1770469199999, "quote_volume": 13415.514932, "trades": 436, "taker_buy_base": 7979104.0, "taker_buy_quote": 8083.247448 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.001021, "high": 0.001021, "low": 0.000997, "close": 0.001006, "volume": 29329184.0, "close_time": 1770472799999, "quote_volume": 29605.852425, "trades": 935, "taker_buy_base": 12099361.0, "taker_buy_quote": 12197.639332 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.001007, "high": 0.001008, "low": 0.000996, "close": 0.000996, "volume": 4405307.0, "close_time": 1770476399999, "quote_volume": 4423.481064, "trades": 235, "taker_buy_base": 778695.0, "taker_buy_quote": 782.575161 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.000996, "high": 0.001011, "low": 0.000996, "close": 0.001005, "volume": 4694655.0, "close_time": 1770479999999, "quote_volume": 4707.138726, "trades": 196, "taker_buy_base": 1965057.0, "taker_buy_quote": 1973.05809 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001007, "high": 0.001024, "low": 0.001005, "close": 0.001014, "volume": 39496569.0, "close_time": 1770483599999, "quote_volume": 40129.012597, "trades": 1461, "taker_buy_base": 17630906.0, "taker_buy_quote": 17924.356584 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.001014, "high": 0.001016, "low": 0.001008, "close": 0.001012, "volume": 3948001.0, "close_time": 1770487199999, "quote_volume": 3993.283567, "trades": 177, "taker_buy_base": 1239753.0, "taker_buy_quote": 1255.094903 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.001013, "high": 0.001024, "low": 0.001011, "close": 0.001021, "volume": 2381258.0, "close_time": 1770490799999, "quote_volume": 2429.542956, "trades": 153, "taker_buy_base": 843996.0, "taker_buy_quote": 860.620929 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.001021, "high": 0.001025, "low": 0.001018, "close": 0.001023, "volume": 2730261.0, "close_time": 1770494399999, "quote_volume": 2789.495288, "trades": 139, "taker_buy_base": 1441957.0, "taker_buy_quote": 1474.63836 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001024, "high": 0.001025, "low": 0.001019, "close": 0.001025, "volume": 3438271.0, "close_time": 1770497999999, "quote_volume": 3512.523696, "trades": 143, "taker_buy_base": 2051540.0, "taker_buy_quote": 2094.152848 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.001024, "high": 0.001024, "low": 0.001018, "close": 0.001019, "volume": 2357701.0, "close_time": 1770501599999, "quote_volume": 2412.166691, "trades": 142, "taker_buy_base": 876474.0, "taker_buy_quote": 896.692393 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.001019, "high": 0.001023, "low": 0.001016, "close": 0.001022, "volume": 9267140.0, "close_time": 1770505199999, "quote_volume": 9452.193725, "trades": 196, "taker_buy_base": 3212205.0, "taker_buy_quote": 3275.824975 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.001022, "high": 0.001031, "low": 0.001019, "close": 0.001029, "volume": 5152711.0, "close_time": 1770508799999, "quote_volume": 5287.044247, "trades": 290, "taker_buy_base": 4345111.0, "taker_buy_quote": 4459.337569 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001029, "high": 0.001029, "low": 0.001018, "close": 0.001018, "volume": 5102434.0, "close_time": 1770512399999, "quote_volume": 5220.151891, "trades": 193, "taker_buy_base": 1946864.0, "taker_buy_quote": 1989.626141 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.001019, "high": 0.001024, "low": 0.001019, "close": 0.001019, "volume": 2422909.0, "close_time": 1770515999999, "quote_volume": 2472.14098, "trades": 79, "taker_buy_base": 953807.0, "taker_buy_quote": 973.893321 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00102, "high": 0.001023, "low": 0.001015, "close": 0.001018, "volume": 5130778.0, "close_time": 1770519599999, "quote_volume": 5226.446439, "trades": 109, "taker_buy_base": 3249586.0, "taker_buy_quote": 3312.645676 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.001019, "high": 0.001019, "low": 0.001009, "close": 0.001009, "volume": 2514341.0, "close_time": 1770523199999, "quote_volume": 2546.848354, "trades": 124, "taker_buy_base": 707882.0, "taker_buy_quote": 718.343953 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00101, "high": 0.001011, "low": 0.001, "close": 0.001004, "volume": 4373695.0, "close_time": 1770526799999, "quote_volume": 4390.802947, "trades": 147, "taker_buy_base": 1307487.0, "taker_buy_quote": 1310.683604 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.001003, "high": 0.001007, "low": 0.000999, "close": 0.001001, "volume": 1767942.0, "close_time": 1770530399999, "quote_volume": 1769.049997, "trades": 116, "taker_buy_base": 493944.0, "taker_buy_quote": 494.223364 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.001001, "high": 0.001004, "low": 0.000998, "close": 0.000998, "volume": 2337464.0, "close_time": 1770533999999, "quote_volume": 2343.402661, "trades": 100, "taker_buy_base": 1556733.0, "taker_buy_quote": 1561.895735 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.000998, "high": 0.001005, "low": 0.000996, "close": 0.001005, "volume": 10241120.0, "close_time": 1770537599999, "quote_volume": 10238.241478, "trades": 275, "taker_buy_base": 5279962.0, "taker_buy_quote": 5279.814204 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001004, "high": 0.001011, "low": 0.000999, "close": 0.001007, "volume": 6977089.0, "close_time": 1770541199999, "quote_volume": 7014.792867, "trades": 213, "taker_buy_base": 3501404.0, "taker_buy_quote": 3520.447656 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.001008, "high": 0.001012, "low": 0.000999, "close": 0.001002, "volume": 10145606.0, "close_time": 1770544799999, "quote_volume": 10198.026453, "trades": 231, "taker_buy_base": 6311487.0, "taker_buy_quote": 6355.017678 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.001001, "high": 0.001004, "low": 0.000988, "close": 0.000991, "volume": 7878873.0, "close_time": 1770548399999, "quote_volume": 7831.664665, "trades": 539, "taker_buy_base": 2159640.0, "taker_buy_quote": 2142.450815 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.000991, "high": 0.001013, "low": 0.00099, "close": 0.001012, "volume": 8439419.0, "close_time": 1770551999999, "quote_volume": 8492.682564, "trades": 269, "taker_buy_base": 5872486.0, "taker_buy_quote": 5909.664102 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001011, "high": 0.00102, "low": 0.001006, "close": 0.001009, "volume": 16273882.0, "close_time": 1770555599999, "quote_volume": 16502.13369, "trades": 320, "taker_buy_base": 11410786.0, "taker_buy_quote": 11571.229235 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00101, "high": 0.001011, "low": 0.001003, "close": 0.001004, "volume": 8534759.0, "close_time": 1770559199999, "quote_volume": 8581.676433, "trades": 326, "taker_buy_base": 3487761.0, "taker_buy_quote": 3505.75457 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.001005, "high": 0.001007, "low": 0.001, "close": 0.001004, "volume": 3113744.0, "close_time": 1770562799999, "quote_volume": 3122.893472, "trades": 123, "taker_buy_base": 272793.0, "taker_buy_quote": 273.718367 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.001005, "high": 0.001009, "low": 0.000991, "close": 0.000992, "volume": 10266670.0, "close_time": 1770566399999, "quote_volume": 10270.352219, "trades": 378, "taker_buy_base": 5549434.0, "taker_buy_quote": 5558.716189 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.000992, "high": 0.001, "low": 0.000968, "close": 0.000971, "volume": 61929977.0, "close_time": 1770569999999, "quote_volume": 60621.315434, "trades": 739, "taker_buy_base": 26529281.0, "taker_buy_quote": 25927.881308 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.000972, "high": 0.000979, "low": 0.000972, "close": 0.000977, "volume": 4072043.0, "close_time": 1770573599999, "quote_volume": 3975.926732, "trades": 190, "taker_buy_base": 2070546.0, "taker_buy_quote": 2022.726349 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.000978, "high": 0.00099, "low": 0.000977, "close": 0.000979, "volume": 11850939.0, "close_time": 1770577199999, "quote_volume": 11649.412147, "trades": 397, "taker_buy_base": 5288385.0, "taker_buy_quote": 5203.759282 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00098, "high": 0.000987, "low": 0.000979, "close": 0.000985, "volume": 6201812.0, "close_time": 1770580799999, "quote_volume": 6086.094394, "trades": 252, "taker_buy_base": 5481291.0, "taker_buy_quote": 5378.612192 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.000985, "high": 0.000985, "low": 0.000968, "close": 0.00097, "volume": 4987168.0, "close_time": 1770584399999, "quote_volume": 4869.356384, "trades": 249, "taker_buy_base": 511965.0, "taker_buy_quote": 499.988352 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.000969, "high": 0.000972, "low": 0.000961, "close": 0.000963, "volume": 3424608.0, "close_time": 1770587999999, "quote_volume": 3312.608527, "trades": 251, "taker_buy_base": 560040.0, "taker_buy_quote": 542.233193 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.000963, "high": 0.000973, "low": 0.000962, "close": 0.000969, "volume": 3113142.0, "close_time": 1770591599999, "quote_volume": 3011.682737, "trades": 102, "taker_buy_base": 2108271.0, "taker_buy_quote": 2040.74606 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.000969, "high": 0.000986, "low": 0.000958, "close": 0.000964, "volume": 16000409.0, "close_time": 1770595199999, "quote_volume": 15531.899387, "trades": 672, "taker_buy_base": 10091814.0, "taker_buy_quote": 9809.013108 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.000964, "high": 0.00097, "low": 0.00096, "close": 0.000969, "volume": 9558934.0, "close_time": 1770598799999, "quote_volume": 9232.308269, "trades": 353, "taker_buy_base": 3514129.0, "taker_buy_quote": 3394.471259 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00097, "high": 0.00098, "low": 0.000969, "close": 0.000973, "volume": 7549522.0, "close_time": 1770602399999, "quote_volume": 7356.150503, "trades": 351, "taker_buy_base": 3328742.0, "taker_buy_quote": 3240.726466 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.000974, "high": 0.000984, "low": 0.000971, "close": 0.00098, "volume": 2697797.0, "close_time": 1770605999999, "quote_volume": 2635.779312, "trades": 140, "taker_buy_base": 1659657.0, "taker_buy_quote": 1621.482303 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.000979, "high": 0.000988, "low": 0.000977, "close": 0.000986, "volume": 5429401.0, "close_time": 1770609599999, "quote_volume": 5334.342373, "trades": 162, "taker_buy_base": 1805995.0, "taker_buy_quote": 1776.175805 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.000987, "high": 0.000988, "low": 0.00098, "close": 0.000981, "volume": 5748669.0, "close_time": 1770613199999, "quote_volume": 5658.551052, "trades": 260, "taker_buy_base": 4710359.0, "taker_buy_quote": 4637.826999 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.000982, "high": 0.000986, "low": 0.000981, "close": 0.000986, "volume": 1400819.0, "close_time": 1770616799999, "quote_volume": 1377.947522, "trades": 59, "taker_buy_base": 652218.0, "taker_buy_quote": 641.662653 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.000985, "high": 0.000985, "low": 0.000974, "close": 0.000976, "volume": 4557196.0, "close_time": 1770620399999, "quote_volume": 4452.353018, "trades": 192, "taker_buy_base": 3055354.0, "taker_buy_quote": 2984.236162 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.000976, "high": 0.000976, "low": 0.000963, "close": 0.000966, "volume": 7773683.0, "close_time": 1770623999999, "quote_volume": 7520.74777, "trades": 273, "taker_buy_base": 3946274.0, "taker_buy_quote": 3817.042832 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.000966, "high": 0.000968, "low": 0.000953, "close": 0.000954, "volume": 8748411.0, "close_time": 1770627599999, "quote_volume": 8400.471021, "trades": 328, "taker_buy_base": 2666344.0, "taker_buy_quote": 2553.710842 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.000954, "high": 0.000955, "low": 0.000945, "close": 0.000946, "volume": 3930815.0, "close_time": 1770631199999, "quote_volume": 3738.351258, "trades": 122, "taker_buy_base": 895731.0, "taker_buy_quote": 851.942091 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.000945, "high": 0.000948, "low": 0.000932, "close": 0.000939, "volume": 5785067.0, "close_time": 1770634799999, "quote_volume": 5422.364678, "trades": 139, "taker_buy_base": 2082390.0, "taker_buy_quote": 1951.195314 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.000938, "high": 0.000947, "low": 0.000938, "close": 0.000945, "volume": 8991727.0, "close_time": 1770638399999, "quote_volume": 8489.708352, "trades": 211, "taker_buy_base": 5602702.0, "taker_buy_quote": 5291.530013 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.000946, "high": 0.000951, "low": 0.000945, "close": 0.00095, "volume": 2497017.0, "close_time": 1770641999999, "quote_volume": 2370.057379, "trades": 96, "taker_buy_base": 1519114.0, "taker_buy_quote": 1442.213077 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00095, "high": 0.000952, "low": 0.000944, "close": 0.000944, "volume": 2439809.0, "close_time": 1770645599999, "quote_volume": 2316.707799, "trades": 121, "taker_buy_base": 1248047.0, "taker_buy_quote": 1186.036881 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.000944, "high": 0.000952, "low": 0.000938, "close": 0.000951, "volume": 11034976.0, "close_time": 1770649199999, "quote_volume": 10453.920543, "trades": 486, "taker_buy_base": 5282427.0, "taker_buy_quote": 5004.258188 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.000951, "high": 0.000958, "low": 0.000945, "close": 0.000955, "volume": 7139174.0, "close_time": 1770652799999, "quote_volume": 6799.498114, "trades": 217, "taker_buy_base": 2680117.0, "taker_buy_quote": 2556.581868 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.000955, "high": 0.000965, "low": 0.000945, "close": 0.00096, "volume": 8820505.0, "close_time": 1770656399999, "quote_volume": 8463.427198, "trades": 242, "taker_buy_base": 2993592.0, "taker_buy_quote": 2867.71889 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.000959, "high": 0.000973, "low": 0.000955, "close": 0.000973, "volume": 10955687.0, "close_time": 1770659999999, "quote_volume": 10565.929281, "trades": 284, "taker_buy_base": 8881706.0, "taker_buy_quote": 8570.683202 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.000972, "high": 0.000976, "low": 0.000966, "close": 0.000973, "volume": 4295437.0, "close_time": 1770663599999, "quote_volume": 4173.440501, "trades": 199, "taker_buy_base": 1749548.0, "taker_buy_quote": 1700.767431 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.000973, "high": 0.000981, "low": 0.00097, "close": 0.000981, "volume": 6139363.0, "close_time": 1770667199999, "quote_volume": 5990.047819, "trades": 273, "taker_buy_base": 4837879.0, "taker_buy_quote": 4723.754802 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.000982, "high": 0.000985, "low": 0.000968, "close": 0.000973, "volume": 39678422.0, "close_time": 1770670799999, "quote_volume": 38753.355002, "trades": 738, "taker_buy_base": 19213142.0, "taker_buy_quote": 18692.213148 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.000973, "high": 0.000974, "low": 0.000964, "close": 0.000972, "volume": 2306828.0, "close_time": 1770674399999, "quote_volume": 2233.422954, "trades": 137, "taker_buy_base": 804459.0, "taker_buy_quote": 779.323171 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.000971, "high": 0.000971, "low": 0.000965, "close": 0.000965, "volume": 717670.0, "close_time": 1770677999999, "quote_volume": 694.957372, "trades": 62, "taker_buy_base": 225836.0, "taker_buy_quote": 218.888721 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.000967, "high": 0.000968, "low": 0.00096, "close": 0.00096, "volume": 2153761.0, "close_time": 1770681599999, "quote_volume": 2074.911298, "trades": 63, "taker_buy_base": 155462.0, "taker_buy_quote": 150.079825 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.000961, "high": 0.000961, "low": 0.000953, "close": 0.000953, "volume": 1539931.0, "close_time": 1770685199999, "quote_volume": 1474.243795, "trades": 49, "taker_buy_base": 276259.0, "taker_buy_quote": 264.6941 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.000953, "high": 0.000956, "low": 0.000952, "close": 0.000955, "volume": 631226.0, "close_time": 1770688799999, "quote_volume": 602.177954, "trades": 54, "taker_buy_base": 279170.0, "taker_buy_quote": 266.414257 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.000955, "high": 0.000959, "low": 0.00095, "close": 0.000951, "volume": 2706145.0, "close_time": 1770692399999, "quote_volume": 2584.142101, "trades": 159, "taker_buy_base": 417039.0, "taker_buy_quote": 399.12886 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.000951, "high": 0.000952, "low": 0.000925, "close": 0.000932, "volume": 7507010.0, "close_time": 1770695999999, "quote_volume": 6997.916175, "trades": 355, "taker_buy_base": 3823161.0, "taker_buy_quote": 3547.645096 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.000933, "high": 0.000944, "low": 0.000933, "close": 0.00094, "volume": 2739878.0, "close_time": 1770699599999, "quote_volume": 2572.470706, "trades": 118, "taker_buy_base": 1688607.0, "taker_buy_quote": 1581.526078 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.000941, "high": 0.000941, "low": 0.00093, "close": 0.000932, "volume": 7433016.0, "close_time": 1770703199999, "quote_volume": 6940.612141, "trades": 379, "taker_buy_base": 2625946.0, "taker_buy_quote": 2448.960347 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.000932, "high": 0.000935, "low": 0.000919, "close": 0.000919, "volume": 8552066.0, "close_time": 1770706799999, "quote_volume": 7959.414418, "trades": 364, "taker_buy_base": 2337503.0, "taker_buy_quote": 2178.853478 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00092, "high": 0.00093, "low": 0.000919, "close": 0.000925, "volume": 9919896.0, "close_time": 1770710399999, "quote_volume": 9173.995115, "trades": 310, "taker_buy_base": 3934310.0, "taker_buy_quote": 3639.628111 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.000923, "high": 0.000926, "low": 0.00092, "close": 0.000921, "volume": 5669589.0, "close_time": 1770713999999, "quote_volume": 5237.033805, "trades": 158, "taker_buy_base": 1963866.0, "taker_buy_quote": 1812.680527 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.000921, "high": 0.000934, "low": 0.000921, "close": 0.000925, "volume": 10486402.0, "close_time": 1770717599999, "quote_volume": 9719.146579, "trades": 345, "taker_buy_base": 5738685.0, "taker_buy_quote": 5325.139204 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.000925, "high": 0.000927, "low": 0.000919, "close": 0.000924, "volume": 4068561.0, "close_time": 1770721199999, "quote_volume": 3756.353116, "trades": 75, "taker_buy_base": 2122428.0, "taker_buy_quote": 1957.607534 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.000924, "high": 0.000928, "low": 0.000918, "close": 0.00092, "volume": 2226923.0, "close_time": 1770724799999, "quote_volume": 2055.83255, "trades": 55, "taker_buy_base": 935446.0, "taker_buy_quote": 865.568226 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.000921, "high": 0.000933, "low": 0.000919, "close": 0.000922, "volume": 12624999.0, "close_time": 1770728399999, "quote_volume": 11698.117054, "trades": 214, "taker_buy_base": 8871933.0, "taker_buy_quote": 8229.157564 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.000923, "high": 0.000925, "low": 0.00092, "close": 0.000921, "volume": 3803956.0, "close_time": 1770731999999, "quote_volume": 3510.665007, "trades": 108, "taker_buy_base": 2022153.0, "taker_buy_quote": 1865.404869 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.000922, "high": 0.000923, "low": 0.000904, "close": 0.000915, "volume": 13556744.0, "close_time": 1770735599999, "quote_volume": 12381.781249, "trades": 444, "taker_buy_base": 7009946.0, "taker_buy_quote": 6404.434148 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.000914, "high": 0.000928, "low": 0.000914, "close": 0.000922, "volume": 10520667.0, "close_time": 1770739199999, "quote_volume": 9698.082208, "trades": 455, "taker_buy_base": 3466529.0, "taker_buy_quote": 3199.177924 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.000923, "high": 0.000928, "low": 0.000918, "close": 0.000928, "volume": 3431550.0, "close_time": 1770742799999, "quote_volume": 3171.191614, "trades": 65, "taker_buy_base": 2143170.0, "taker_buy_quote": 1982.93027 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.000926, "high": 0.00093, "low": 0.000907, "close": 0.000917, "volume": 26051947.0, "close_time": 1770746399999, "quote_volume": 23937.086114, "trades": 540, "taker_buy_base": 11682306.0, "taker_buy_quote": 10727.162161 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.000919, "high": 0.000922, "low": 0.000907, "close": 0.000912, "volume": 8776830.0, "close_time": 1770749999999, "quote_volume": 8024.762861, "trades": 312, "taker_buy_base": 3501006.0, "taker_buy_quote": 3201.812164 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00091, "high": 0.000922, "low": 0.000909, "close": 0.000921, "volume": 5354386.0, "close_time": 1770753599999, "quote_volume": 4913.743865, "trades": 192, "taker_buy_base": 2687097.0, "taker_buy_quote": 2464.056485 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.000919, "high": 0.000923, "low": 0.000917, "close": 0.000922, "volume": 7199212.0, "close_time": 1770757199999, "quote_volume": 6629.408692, "trades": 218, "taker_buy_base": 4737991.0, "taker_buy_quote": 4365.601554 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.000924, "high": 0.000925, "low": 0.000917, "close": 0.000917, "volume": 3821061.0, "close_time": 1770760799999, "quote_volume": 3517.680004, "trades": 115, "taker_buy_base": 936490.0, "taker_buy_quote": 862.22495 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.000919, "high": 0.000923, "low": 0.000914, "close": 0.000916, "volume": 4369420.0, "close_time": 1770764399999, "quote_volume": 4013.729544, "trades": 137, "taker_buy_base": 1006517.0, "taker_buy_quote": 923.19781 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.000916, "high": 0.000923, "low": 0.000913, "close": 0.000919, "volume": 9187773.0, "close_time": 1770767999999, "quote_volume": 8458.675999, "trades": 292, "taker_buy_base": 3103650.0, "taker_buy_quote": 2855.980648 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.000919, "high": 0.000923, "low": 0.000913, "close": 0.000921, "volume": 5090210.0, "close_time": 1770771599999, "quote_volume": 4677.31003, "trades": 244, "taker_buy_base": 1631874.0, "taker_buy_quote": 1499.322342 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00092, "high": 0.000931, "low": 0.00092, "close": 0.000931, "volume": 1272491.0, "close_time": 1770775199999, "quote_volume": 1176.97085, "trades": 30, "taker_buy_base": 954835.0, "taker_buy_quote": 882.874877 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.000932, "high": 0.000934, "low": 0.000923, "close": 0.000923, "volume": 633007.0, "close_time": 1770778799999, "quote_volume": 587.619106, "trades": 29, "taker_buy_base": 44976.0, "taker_buy_quote": 41.828064 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.000923, "high": 0.000923, "low": 0.000913, "close": 0.000913, "volume": 1914086.0, "close_time": 1770782399999, "quote_volume": 1755.686888, "trades": 39, "taker_buy_base": 275371.0, "taker_buy_quote": 252.799054 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.000913, "high": 0.000913, "low": 0.000902, "close": 0.000905, "volume": 9034140.0, "close_time": 1770785999999, "quote_volume": 8208.996945, "trades": 314, "taker_buy_base": 3475574.0, "taker_buy_quote": 3156.257242 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.000907, "high": 0.000911, "low": 0.000906, "close": 0.000906, "volume": 5201064.0, "close_time": 1770789599999, "quote_volume": 4723.429107, "trades": 193, "taker_buy_base": 2143305.0, "taker_buy_quote": 1945.370691 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.000906, "high": 0.00091, "low": 0.000896, "close": 0.000899, "volume": 11006043.0, "close_time": 1770793199999, "quote_volume": 9924.451294, "trades": 197, "taker_buy_base": 3358006.0, "taker_buy_quote": 3028.618769 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.000899, "high": 0.000902, "low": 0.000889, "close": 0.000898, "volume": 13086126.0, "close_time": 1770796799999, "quote_volume": 11670.595362, "trades": 355, "taker_buy_base": 10457987.0, "taker_buy_quote": 9320.245116 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.000896, "high": 0.000897, "low": 0.000892, "close": 0.000894, "volume": 1165106.0, "close_time": 1770800399999, "quote_volume": 1041.362316, "trades": 32, "taker_buy_base": 217886.0, "taker_buy_quote": 194.740139 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.000896, "high": 0.000915, "low": 0.000896, "close": 0.000912, "volume": 18052452.0, "close_time": 1770803999999, "quote_volume": 16306.853526, "trades": 313, "taker_buy_base": 10729651.0, "taker_buy_quote": 9702.499221 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.000913, "high": 0.000914, "low": 0.000895, "close": 0.000898, "volume": 7365419.0, "close_time": 1770807599999, "quote_volume": 6668.664182, "trades": 197, "taker_buy_base": 2481899.0, "taker_buy_quote": 2255.381253 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.000899, "high": 0.000903, "low": 0.000897, "close": 0.000903, "volume": 1708639.0, "close_time": 1770811199999, "quote_volume": 1539.565742, "trades": 40, "taker_buy_base": 884731.0, "taker_buy_quote": 797.540576 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.000902, "high": 0.000909, "low": 0.000898, "close": 0.000907, "volume": 3007587.0, "close_time": 1770814799999, "quote_volume": 2719.870557, "trades": 96, "taker_buy_base": 1105185.0, "taker_buy_quote": 997.149797 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.000907, "high": 0.000916, "low": 0.000904, "close": 0.000916, "volume": 3031425.0, "close_time": 1770818399999, "quote_volume": 2757.764213, "trades": 102, "taker_buy_base": 1724387.0, "taker_buy_quote": 1571.755565 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.000915, "high": 0.000927, "low": 0.000902, "close": 0.000902, "volume": 10323915.0, "close_time": 1770821999999, "quote_volume": 9438.767222, "trades": 288, "taker_buy_base": 4526014.0, "taker_buy_quote": 4146.806116 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.000902, "high": 0.000908, "low": 0.000898, "close": 0.000906, "volume": 9730980.0, "close_time": 1770825599999, "quote_volume": 8777.895026, "trades": 272, "taker_buy_base": 4546163.0, "taker_buy_quote": 4103.08838 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.000906, "high": 0.000915, "low": 0.000903, "close": 0.000906, "volume": 8386866.0, "close_time": 1770829199999, "quote_volume": 7624.811822, "trades": 336, "taker_buy_base": 3224408.0, "taker_buy_quote": 2940.010568 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.000906, "high": 0.00093, "low": 0.000905, "close": 0.00092, "volume": 24297823.0, "close_time": 1770832799999, "quote_volume": 22433.047557, "trades": 456, "taker_buy_base": 14834056.0, "taker_buy_quote": 13678.749131 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00092, "high": 0.000941, "low": 0.000916, "close": 0.000937, "volume": 24145139.0, "close_time": 1770836399999, "quote_volume": 22436.148351, "trades": 799, "taker_buy_base": 12694221.0, "taker_buy_quote": 11816.330587 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.000938, "high": 0.000963, "low": 0.000933, "close": 0.000946, "volume": 48846489.0, "close_time": 1770839999999, "quote_volume": 46217.644298, "trades": 1550, "taker_buy_base": 22767825.0, "taker_buy_quote": 21585.934157 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.000945, "high": 0.000949, "low": 0.000927, "close": 0.000946, "volume": 34103457.0, "close_time": 1770843599999, "quote_volume": 32047.24265, "trades": 1273, "taker_buy_base": 13449980.0, "taker_buy_quote": 12636.196745 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.000946, "high": 0.000947, "low": 0.000936, "close": 0.000942, "volume": 21232571.0, "close_time": 1770847199999, "quote_volume": 20014.815532, "trades": 690, "taker_buy_base": 4626781.0, "taker_buy_quote": 4360.451868 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.000942, "high": 0.000956, "low": 0.000938, "close": 0.000938, "volume": 23665583.0, "close_time": 1770850799999, "quote_volume": 22438.683255, "trades": 874, "taker_buy_base": 10355179.0, "taker_buy_quote": 9812.134248 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00094, "high": 0.000945, "low": 0.000933, "close": 0.000938, "volume": 6976875.0, "close_time": 1770854399999, "quote_volume": 6542.358014, "trades": 279, "taker_buy_base": 3898054.0, "taker_buy_quote": 3654.486554 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.000938, "high": 0.000946, "low": 0.000938, "close": 0.000944, "volume": 6267540.0, "close_time": 1770857999999, "quote_volume": 5919.36638, "trades": 228, "taker_buy_base": 3300921.0, "taker_buy_quote": 3118.394365 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.000944, "high": 0.000951, "low": 0.000944, "close": 0.000947, "volume": 3172631.0, "close_time": 1770861599999, "quote_volume": 3009.8059, "trades": 145, "taker_buy_base": 2087248.0, "taker_buy_quote": 1981.408449 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.000947, "high": 0.000951, "low": 0.000944, "close": 0.000945, "volume": 12977248.0, "close_time": 1770865199999, "quote_volume": 12272.90031, "trades": 253, "taker_buy_base": 8974075.0, "taker_buy_quote": 8482.672022 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.000945, "high": 0.00095, "low": 0.000945, "close": 0.000948, "volume": 1700936.0, "close_time": 1770868799999, "quote_volume": 1612.296024, "trades": 111, "taker_buy_base": 533825.0, "taker_buy_quote": 505.923571 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.000948, "high": 0.00095, "low": 0.000947, "close": 0.000948, "volume": 1250200.0, "close_time": 1770872399999, "quote_volume": 1185.694134, "trades": 54, "taker_buy_base": 746374.0, "taker_buy_quote": 707.779465 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.000948, "high": 0.00095, "low": 0.000943, "close": 0.000947, "volume": 3363096.0, "close_time": 1770875999999, "quote_volume": 3180.372568, "trades": 241, "taker_buy_base": 571864.0, "taker_buy_quote": 542.124394 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.000947, "high": 0.000953, "low": 0.000947, "close": 0.000948, "volume": 2434152.0, "close_time": 1770879599999, "quote_volume": 2311.047553, "trades": 98, "taker_buy_base": 857480.0, "taker_buy_quote": 814.741644 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.000948, "high": 0.000953, "low": 0.000942, "close": 0.000951, "volume": 6857181.0, "close_time": 1770883199999, "quote_volume": 6496.013601, "trades": 187, "taker_buy_base": 3318412.0, "taker_buy_quote": 3147.641675 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.000952, "high": 0.000954, "low": 0.000947, "close": 0.00095, "volume": 2312295.0, "close_time": 1770886799999, "quote_volume": 2201.639892, "trades": 80, "taker_buy_base": 1167628.0, "taker_buy_quote": 1113.06684 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.000949, "high": 0.00096, "low": 0.000945, "close": 0.000958, "volume": 16472604.0, "close_time": 1770890399999, "quote_volume": 15636.412782, "trades": 580, "taker_buy_base": 5272338.0, "taker_buy_quote": 4998.753828 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.000959, "high": 0.000978, "low": 0.000959, "close": 0.000976, "volume": 8036311.0, "close_time": 1770893999999, "quote_volume": 7812.839581, "trades": 284, "taker_buy_base": 3878911.0, "taker_buy_quote": 3768.162188 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.000976, "high": 0.000977, "low": 0.000963, "close": 0.000963, "volume": 6346981.0, "close_time": 1770897599999, "quote_volume": 6155.285983, "trades": 321, "taker_buy_base": 1020733.0, "taker_buy_quote": 989.969714 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.000964, "high": 0.000966, "low": 0.000952, "close": 0.000954, "volume": 3358271.0, "close_time": 1770901199999, "quote_volume": 3216.774027, "trades": 202, "taker_buy_base": 925578.0, "taker_buy_quote": 889.511452 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.000955, "high": 0.000961, "low": 0.000952, "close": 0.000961, "volume": 5071282.0, "close_time": 1770904799999, "quote_volume": 4844.526423, "trades": 101, "taker_buy_base": 1829031.0, "taker_buy_quote": 1745.639889 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00096, "high": 0.00096, "low": 0.000947, "close": 0.000949, "volume": 4815898.0, "close_time": 1770908399999, "quote_volume": 4575.389748, "trades": 238, "taker_buy_base": 815699.0, "taker_buy_quote": 775.709996 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00095, "high": 0.000957, "low": 0.000941, "close": 0.000941, "volume": 13993924.0, "close_time": 1770911999999, "quote_volume": 13284.300236, "trades": 543, "taker_buy_base": 7426579.0, "taker_buy_quote": 7068.541668 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.000941, "high": 0.000945, "low": 0.000928, "close": 0.000935, "volume": 28228840.0, "close_time": 1770915599999, "quote_volume": 26359.349955, "trades": 534, "taker_buy_base": 10558014.0, "taker_buy_quote": 9876.354104 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.000936, "high": 0.000944, "low": 0.000933, "close": 0.000938, "volume": 14684687.0, "close_time": 1770919199999, "quote_volume": 13804.861721, "trades": 534, "taker_buy_base": 5439637.0, "taker_buy_quote": 5114.936281 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.000937, "high": 0.000943, "low": 0.000935, "close": 0.000939, "volume": 7553684.0, "close_time": 1770922799999, "quote_volume": 7089.174415, "trades": 236, "taker_buy_base": 1738164.0, "taker_buy_quote": 1631.556644 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.000939, "high": 0.000952, "low": 0.00093, "close": 0.000951, "volume": 13578590.0, "close_time": 1770926399999, "quote_volume": 12729.654527, "trades": 302, "taker_buy_base": 5875251.0, "taker_buy_quote": 5506.342572 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00095, "high": 0.000953, "low": 0.000944, "close": 0.000945, "volume": 1844569.0, "close_time": 1770929999999, "quote_volume": 1750.742511, "trades": 121, "taker_buy_base": 381120.0, "taker_buy_quote": 361.797599 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.000946, "high": 0.000948, "low": 0.000946, "close": 0.000947, "volume": 3066724.0, "close_time": 1770933599999, "quote_volume": 2904.283481, "trades": 83, "taker_buy_base": 1300454.0, "taker_buy_quote": 1231.610625 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.000947, "high": 0.000953, "low": 0.000939, "close": 0.000953, "volume": 4404512.0, "close_time": 1770937199999, "quote_volume": 4153.988411, "trades": 217, "taker_buy_base": 1982347.0, "taker_buy_quote": 1870.383663 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.000952, "high": 0.000957, "low": 0.000949, "close": 0.000954, "volume": 931600.0, "close_time": 1770940799999, "quote_volume": 888.504137, "trades": 55, "taker_buy_base": 590326.0, "taker_buy_quote": 563.316785 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.000953, "high": 0.000954, "low": 0.000943, "close": 0.000944, "volume": 963021.0, "close_time": 1770944399999, "quote_volume": 914.720655, "trades": 52, "taker_buy_base": 323056.0, "taker_buy_quote": 307.207384 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.000944, "high": 0.000947, "low": 0.000942, "close": 0.000942, "volume": 3032346.0, "close_time": 1770947999999, "quote_volume": 2863.025393, "trades": 175, "taker_buy_base": 1433314.0, "taker_buy_quote": 1353.328173 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.000942, "high": 0.000942, "low": 0.000936, "close": 0.00094, "volume": 6262718.0, "close_time": 1770951599999, "quote_volume": 5877.28853, "trades": 331, "taker_buy_base": 4961233.0, "taker_buy_quote": 4655.412462 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00094, "high": 0.000944, "low": 0.000938, "close": 0.00094, "volume": 2966886.0, "close_time": 1770955199999, "quote_volume": 2796.085208, "trades": 172, "taker_buy_base": 1144989.0, "taker_buy_quote": 1077.652217 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00094, "high": 0.000942, "low": 0.000938, "close": 0.000941, "volume": 2890179.0, "close_time": 1770958799999, "quote_volume": 2719.106112, "trades": 141, "taker_buy_base": 580311.0, "taker_buy_quote": 545.57853 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.000942, "high": 0.000944, "low": 0.000939, "close": 0.000941, "volume": 474080.0, "close_time": 1770962399999, "quote_volume": 446.42533, "trades": 33, "taker_buy_base": 188743.0, "taker_buy_quote": 177.816792 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.000938, "high": 0.00094, "low": 0.000933, "close": 0.000939, "volume": 4885986.0, "close_time": 1770965999999, "quote_volume": 4576.124444, "trades": 230, "taker_buy_base": 2392303.0, "taker_buy_quote": 2243.655087 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.000939, "high": 0.000945, "low": 0.000938, "close": 0.000941, "volume": 1467816.0, "close_time": 1770969599999, "quote_volume": 1381.30443, "trades": 58, "taker_buy_base": 395807.0, "taker_buy_quote": 372.682462 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00094, "high": 0.000949, "low": 0.00094, "close": 0.000947, "volume": 5984230.0, "close_time": 1770973199999, "quote_volume": 5655.696453, "trades": 259, "taker_buy_base": 4922635.0, "taker_buy_quote": 4652.611618 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.000947, "high": 0.000947, "low": 0.000943, "close": 0.000945, "volume": 2303312.0, "close_time": 1770976799999, "quote_volume": 2178.254501, "trades": 50, "taker_buy_base": 1421805.0, "taker_buy_quote": 1344.711139 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.000946, "high": 0.000963, "low": 0.000945, "close": 0.000959, "volume": 10483766.0, "close_time": 1770980399999, "quote_volume": 10033.129821, "trades": 303, "taker_buy_base": 4228563.0, "taker_buy_quote": 4032.878886 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.000958, "high": 0.00096, "low": 0.000948, "close": 0.000952, "volume": 6654269.0, "close_time": 1770983999999, "quote_volume": 6338.00193, "trades": 332, "taker_buy_base": 1311117.0, "taker_buy_quote": 1247.085807 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.000953, "high": 0.000955, "low": 0.000944, "close": 0.000947, "volume": 6675608.0, "close_time": 1770987599999, "quote_volume": 6330.787803, "trades": 253, "taker_buy_base": 1812757.0, "taker_buy_quote": 1718.271409 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.000947, "high": 0.000957, "low": 0.000945, "close": 0.000949, "volume": 2928431.0, "close_time": 1770991199999, "quote_volume": 2784.626718, "trades": 123, "taker_buy_base": 1642875.0, "taker_buy_quote": 1561.343209 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00095, "high": 0.000956, "low": 0.000942, "close": 0.00095, "volume": 11043936.0, "close_time": 1770994799999, "quote_volume": 10490.786886, "trades": 515, "taker_buy_base": 4871236.0, "taker_buy_quote": 4627.219259 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.000951, "high": 0.00097, "low": 0.000951, "close": 0.000965, "volume": 19340198.0, "close_time": 1770998399999, "quote_volume": 18641.813146, "trades": 711, "taker_buy_base": 11442739.0, "taker_buy_quote": 11038.181307 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.000964, "high": 0.000981, "low": 0.000963, "close": 0.000977, "volume": 4211782.0, "close_time": 1771001999999, "quote_volume": 4105.430943, "trades": 238, "taker_buy_base": 1529356.0, "taker_buy_quote": 1489.928651 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.000977, "high": 0.000983, "low": 0.000973, "close": 0.00098, "volume": 6547036.0, "close_time": 1771005599999, "quote_volume": 6397.601228, "trades": 342, "taker_buy_base": 1579847.0, "taker_buy_quote": 1545.284508 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00098, "high": 0.000983, "low": 0.000974, "close": 0.000979, "volume": 5226411.0, "close_time": 1771009199999, "quote_volume": 5120.355008, "trades": 202, "taker_buy_base": 3121073.0, "taker_buy_quote": 3059.066948 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.000978, "high": 0.000985, "low": 0.000977, "close": 0.000983, "volume": 5014423.0, "close_time": 1771012799999, "quote_volume": 4918.353568, "trades": 211, "taker_buy_base": 1120199.0, "taker_buy_quote": 1100.495708 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.000982, "high": 0.000986, "low": 0.00098, "close": 0.000984, "volume": 2952396.0, "close_time": 1771016399999, "quote_volume": 2899.488763, "trades": 117, "taker_buy_base": 684823.0, "taker_buy_quote": 672.331969 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.000983, "high": 0.000996, "low": 0.000983, "close": 0.000992, "volume": 4372425.0, "close_time": 1771019999999, "quote_volume": 4331.849506, "trades": 153, "taker_buy_base": 1533426.0, "taker_buy_quote": 1518.539859 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.000996, "high": 0.000997, "low": 0.000983, "close": 0.000991, "volume": 4660882.0, "close_time": 1771023599999, "quote_volume": 4609.502767, "trades": 145, "taker_buy_base": 2954867.0, "taker_buy_quote": 2918.685981 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00099, "high": 0.000997, "low": 0.000985, "close": 0.000986, "volume": 9753180.0, "close_time": 1771027199999, "quote_volume": 9683.160595, "trades": 204, "taker_buy_base": 4921872.0, "taker_buy_quote": 4882.086195 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.000987, "high": 0.000991, "low": 0.000981, "close": 0.00099, "volume": 11149371.0, "close_time": 1771030799999, "quote_volume": 10980.582006, "trades": 462, "taker_buy_base": 5452925.0, "taker_buy_quote": 5370.517473 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.000989, "high": 0.000992, "low": 0.000987, "close": 0.000987, "volume": 4068780.0, "close_time": 1771034399999, "quote_volume": 4027.826817, "trades": 243, "taker_buy_base": 730716.0, "taker_buy_quote": 722.97259 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.000987, "high": 0.00099, "low": 0.000985, "close": 0.000988, "volume": 2247398.0, "close_time": 1771037999999, "quote_volume": 2219.186644, "trades": 166, "taker_buy_base": 611762.0, "taker_buy_quote": 604.61786 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.000987, "high": 0.000999, "low": 0.000986, "close": 0.000988, "volume": 28161387.0, "close_time": 1771041599999, "quote_volume": 27929.114027, "trades": 378, "taker_buy_base": 20867425.0, "taker_buy_quote": 20685.597025 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.000989, "high": 0.00099, "low": 0.000986, "close": 0.000987, "volume": 2350563.0, "close_time": 1771045199999, "quote_volume": 2321.259264, "trades": 102, "taker_buy_base": 531174.0, "taker_buy_quote": 524.948072 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.000986, "high": 0.000992, "low": 0.000981, "close": 0.000983, "volume": 4395565.0, "close_time": 1771048799999, "quote_volume": 4328.858682, "trades": 254, "taker_buy_base": 909428.0, "taker_buy_quote": 897.348874 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.000981, "high": 0.000984, "low": 0.000978, "close": 0.000982, "volume": 4468306.0, "close_time": 1771052399999, "quote_volume": 4381.333881, "trades": 210, "taker_buy_base": 1754379.0, "taker_buy_quote": 1722.44942 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.000982, "high": 0.000987, "low": 0.000981, "close": 0.000985, "volume": 2235586.0, "close_time": 1771055999999, "quote_volume": 2198.753191, "trades": 138, "taker_buy_base": 1003455.0, "taker_buy_quote": 987.555884 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.000985, "high": 0.000995, "low": 0.000984, "close": 0.000992, "volume": 4691096.0, "close_time": 1771059599999, "quote_volume": 4644.796554, "trades": 106, "taker_buy_base": 1929636.0, "taker_buy_quote": 1908.261199 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.000994, "high": 0.001002, "low": 0.000993, "close": 0.001, "volume": 21573930.0, "close_time": 1771063199999, "quote_volume": 21565.577868, "trades": 480, "taker_buy_base": 7711458.0, "taker_buy_quote": 7695.966213 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.001, "high": 0.001003, "low": 0.000996, "close": 0.001002, "volume": 4586287.0, "close_time": 1771066799999, "quote_volume": 4578.780024, "trades": 318, "taker_buy_base": 1945576.0, "taker_buy_quote": 1944.47592 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.001001, "high": 0.001006, "low": 0.000998, "close": 0.001001, "volume": 4015130.0, "close_time": 1771070399999, "quote_volume": 4020.695657, "trades": 285, "taker_buy_base": 2281763.0, "taker_buy_quote": 2286.590769 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001003, "high": 0.001008, "low": 0.000993, "close": 0.000994, "volume": 12166632.0, "close_time": 1771073999999, "quote_volume": 12151.55216, "trades": 504, "taker_buy_base": 5112507.0, "taker_buy_quote": 5111.414543 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.000994, "high": 0.001, "low": 0.00099, "close": 0.000994, "volume": 11870175.0, "close_time": 1771077599999, "quote_volume": 11806.108664, "trades": 386, "taker_buy_base": 4826166.0, "taker_buy_quote": 4812.800886 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.000997, "high": 0.00101, "low": 0.000993, "close": 0.001008, "volume": 11587924.0, "close_time": 1771081199999, "quote_volume": 11614.779286, "trades": 370, "taker_buy_base": 4596798.0, "taker_buy_quote": 4611.466082 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.001007, "high": 0.001009, "low": 0.001003, "close": 0.001008, "volume": 4176541.0, "close_time": 1771084799999, "quote_volume": 4201.964557, "trades": 181, "taker_buy_base": 2414529.0, "taker_buy_quote": 2431.067326 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001007, "high": 0.001021, "low": 0.001007, "close": 0.00102, "volume": 11759474.0, "close_time": 1771088399999, "quote_volume": 11947.335632, "trades": 263, "taker_buy_base": 5973278.0, "taker_buy_quote": 6062.237212 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.001021, "high": 0.00103, "low": 0.001019, "close": 0.001027, "volume": 7390897.0, "close_time": 1771091999999, "quote_volume": 7580.054598, "trades": 325, "taker_buy_base": 5389632.0, "taker_buy_quote": 5528.48365 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.001025, "high": 0.001032, "low": 0.001025, "close": 0.00103, "volume": 842233.0, "close_time": 1771095599999, "quote_volume": 867.171251, "trades": 72, "taker_buy_base": 628759.0, "taker_buy_quote": 647.678504 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.001029, "high": 0.001037, "low": 0.001023, "close": 0.001034, "volume": 3127633.0, "close_time": 1771099199999, "quote_volume": 3215.670245, "trades": 251, "taker_buy_base": 944912.0, "taker_buy_quote": 972.271981 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001035, "high": 0.001037, "low": 0.001028, "close": 0.001031, "volume": 2475712.0, "close_time": 1771102799999, "quote_volume": 2554.230571, "trades": 146, "taker_buy_base": 1791014.0, "taker_buy_quote": 1848.693989 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.001032, "high": 0.001038, "low": 0.001019, "close": 0.001023, "volume": 2581746.0, "close_time": 1771106399999, "quote_volume": 2651.569645, "trades": 164, "taker_buy_base": 1783244.0, "taker_buy_quote": 1830.360124 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.001024, "high": 0.001029, "low": 0.001024, "close": 0.001027, "volume": 1346125.0, "close_time": 1771109999999, "quote_volume": 1380.235498, "trades": 72, "taker_buy_base": 446572.0, "taker_buy_quote": 457.8819 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.001028, "high": 0.00103, "low": 0.001012, "close": 0.001019, "volume": 5087312.0, "close_time": 1771113599999, "quote_volume": 5181.203452, "trades": 162, "taker_buy_base": 1865600.0, "taker_buy_quote": 1899.071664 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001017, "high": 0.001021, "low": 0.001004, "close": 0.001011, "volume": 12128252.0, "close_time": 1771117199999, "quote_volume": 12258.632146, "trades": 531, "taker_buy_base": 3605261.0, "taker_buy_quote": 3647.492242 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.001011, "high": 0.001018, "low": 0.001002, "close": 0.001011, "volume": 15116925.0, "close_time": 1771120799999, "quote_volume": 15270.710225, "trades": 753, "taker_buy_base": 7453168.0, "taker_buy_quote": 7533.822656 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00101, "high": 0.001013, "low": 0.001004, "close": 0.001008, "volume": 18713681.0, "close_time": 1771124399999, "quote_volume": 18837.985422, "trades": 586, "taker_buy_base": 13209024.0, "taker_buy_quote": 13290.138683 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.001007, "high": 0.001011, "low": 0.000999, "close": 0.001007, "volume": 5680124.0, "close_time": 1771127999999, "quote_volume": 5706.892831, "trades": 299, "taker_buy_base": 3622599.0, "taker_buy_quote": 3640.927598 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001008, "high": 0.00102, "low": 0.001005, "close": 0.001009, "volume": 28700742.0, "close_time": 1771131599999, "quote_volume": 29053.481235, "trades": 612, "taker_buy_base": 15541324.0, "taker_buy_quote": 15668.716259 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00101, "high": 0.00102, "low": 0.00101, "close": 0.00102, "volume": 14788914.0, "close_time": 1771135199999, "quote_volume": 15050.787921, "trades": 328, "taker_buy_base": 3548550.0, "taker_buy_quote": 3599.102991 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00102, "high": 0.001021, "low": 0.001012, "close": 0.001016, "volume": 3999138.0, "close_time": 1771138799999, "quote_volume": 4063.204683, "trades": 245, "taker_buy_base": 3612879.0, "taker_buy_quote": 3671.334728 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.001015, "high": 0.001025, "low": 0.001015, "close": 0.00102, "volume": 5975061.0, "close_time": 1771142399999, "quote_volume": 6097.502728, "trades": 351, "taker_buy_base": 1033508.0, "taker_buy_quote": 1052.87868 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001019, "high": 0.00102, "low": 0.000995, "close": 0.001004, "volume": 11931465.0, "close_time": 1771145999999, "quote_volume": 11957.986475, "trades": 524, "taker_buy_base": 4081561.0, "taker_buy_quote": 4097.254756 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.001004, "high": 0.001011, "low": 0.001002, "close": 0.001007, "volume": 10802445.0, "close_time": 1771149599999, "quote_volume": 10882.158602, "trades": 431, "taker_buy_base": 4900798.0, "taker_buy_quote": 4935.283105 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.001007, "high": 0.00101, "low": 0.000996, "close": 0.001005, "volume": 34866108.0, "close_time": 1771153199999, "quote_volume": 34899.706404, "trades": 796, "taker_buy_base": 20553049.0, "taker_buy_quote": 20529.0637 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.001005, "high": 0.001008, "low": 0.001002, "close": 0.001006, "volume": 1936953.0, "close_time": 1771156799999, "quote_volume": 1947.475272, "trades": 85, "taker_buy_base": 1674489.0, "taker_buy_quote": 1683.883081 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001004, "high": 0.001005, "low": 0.000972, "close": 0.000972, "volume": 23497245.0, "close_time": 1771160399999, "quote_volume": 23146.471971, "trades": 679, "taker_buy_base": 18351380.0, "taker_buy_quote": 18060.088475 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.000972, "high": 0.000978, "low": 0.000958, "close": 0.000959, "volume": 25567755.0, "close_time": 1771163999999, "quote_volume": 24748.032417, "trades": 956, "taker_buy_base": 12134808.0, "taker_buy_quote": 11728.906064 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00096, "high": 0.00097, "low": 0.000958, "close": 0.000968, "volume": 9315148.0, "close_time": 1771167599999, "quote_volume": 8979.51314, "trades": 391, "taker_buy_base": 3647527.0, "taker_buy_quote": 3512.281492 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.000969, "high": 0.000973, "low": 0.000968, "close": 0.000969, "volume": 2398492.0, "close_time": 1771171199999, "quote_volume": 2327.996656, "trades": 116, "taker_buy_base": 1119212.0, "taker_buy_quote": 1086.442387 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.000969, "high": 0.000975, "low": 0.000965, "close": 0.000972, "volume": 6484892.0, "close_time": 1771174799999, "quote_volume": 6291.958688, "trades": 201, "taker_buy_base": 3830048.0, "taker_buy_quote": 3720.408953 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.000972, "high": 0.000973, "low": 0.000947, "close": 0.000958, "volume": 13166774.0, "close_time": 1771178399999, "quote_volume": 12600.277701, "trades": 678, "taker_buy_base": 5350322.0, "taker_buy_quote": 5116.693178 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.000957, "high": 0.000964, "low": 0.000955, "close": 0.000958, "volume": 4021356.0, "close_time": 1771181999999, "quote_volume": 3854.395741, "trades": 201, "taker_buy_base": 1082033.0, "taker_buy_quote": 1037.195927 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.000957, "high": 0.000961, "low": 0.000953, "close": 0.000957, "volume": 6497236.0, "close_time": 1771185599999, "quote_volume": 6224.270316, "trades": 285, "taker_buy_base": 3105668.0, "taker_buy_quote": 2978.961564 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.000957, "high": 0.00096, "low": 0.000952, "close": 0.00096, "volume": 3535269.0, "close_time": 1771189199999, "quote_volume": 3380.865404, "trades": 153, "taker_buy_base": 786536.0, "taker_buy_quote": 752.968847 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.000959, "high": 0.000971, "low": 0.000959, "close": 0.000965, "volume": 12128042.0, "close_time": 1771192799999, "quote_volume": 11724.306861, "trades": 327, "taker_buy_base": 5711301.0, "taker_buy_quote": 5519.81505 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.000965, "high": 0.000976, "low": 0.000964, "close": 0.000966, "volume": 6820664.0, "close_time": 1771196399999, "quote_volume": 6596.527972, "trades": 309, "taker_buy_base": 2988086.0, "taker_buy_quote": 2896.249405 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.000966, "high": 0.000968, "low": 0.000957, "close": 0.000967, "volume": 4806883.0, "close_time": 1771199999999, "quote_volume": 4628.423518, "trades": 356, "taker_buy_base": 799850.0, "taker_buy_quote": 770.31994 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.000968, "high": 0.000968, "low": 0.000962, "close": 0.000965, "volume": 2963850.0, "close_time": 1771203599999, "quote_volume": 2857.956263, "trades": 263, "taker_buy_base": 563489.0, "taker_buy_quote": 543.964207 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.000965, "high": 0.000967, "low": 0.000959, "close": 0.000962, "volume": 3073463.0, "close_time": 1771207199999, "quote_volume": 2963.32871, "trades": 330, "taker_buy_base": 214460.0, "taker_buy_quote": 206.369144 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.000962, "high": 0.000964, "low": 0.000957, "close": 0.000958, "volume": 4722905.0, "close_time": 1771210799999, "quote_volume": 4536.328254, "trades": 338, "taker_buy_base": 548985.0, "taker_buy_quote": 527.531774 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.000958, "high": 0.000963, "low": 0.000958, "close": 0.000962, "volume": 3608422.0, "close_time": 1771214399999, "quote_volume": 3467.184166, "trades": 265, "taker_buy_base": 1454623.0, "taker_buy_quote": 1397.806891 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.000962, "high": 0.00097, "low": 0.000962, "close": 0.000968, "volume": 3096410.0, "close_time": 1771217999999, "quote_volume": 2994.842857, "trades": 264, "taker_buy_base": 1087928.0, "taker_buy_quote": 1051.95015 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.000967, "high": 0.000968, "low": 0.000953, "close": 0.000955, "volume": 4990358.0, "close_time": 1771221599999, "quote_volume": 4778.601012, "trades": 301, "taker_buy_base": 1257261.0, "taker_buy_quote": 1203.473683 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.000955, "high": 0.000967, "low": 0.000955, "close": 0.000965, "volume": 4685995.0, "close_time": 1771225199999, "quote_volume": 4509.678747, "trades": 300, "taker_buy_base": 2532414.0, "taker_buy_quote": 2437.841407 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.000964, "high": 0.000966, "low": 0.000962, "close": 0.000965, "volume": 1790146.0, "close_time": 1771228799999, "quote_volume": 1725.041755, "trades": 180, "taker_buy_base": 518913.0, "taker_buy_quote": 500.413386 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.000965, "high": 0.000985, "low": 0.000965, "close": 0.000971, "volume": 17120570.0, "close_time": 1771232399999, "quote_volume": 16705.781979, "trades": 401, "taker_buy_base": 10309699.0, "taker_buy_quote": 10034.467278 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.000972, "high": 0.000977, "low": 0.000972, "close": 0.000973, "volume": 3272850.0, "close_time": 1771235999999, "quote_volume": 3187.596482, "trades": 212, "taker_buy_base": 1310546.0, "taker_buy_quote": 1275.072645 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.000973, "high": 0.000981, "low": 0.000972, "close": 0.000977, "volume": 3392774.0, "close_time": 1771239599999, "quote_volume": 3314.948697, "trades": 115, "taker_buy_base": 1457627.0, "taker_buy_quote": 1424.13119 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.000976, "high": 0.000976, "low": 0.000962, "close": 0.000972, "volume": 7261972.0, "close_time": 1771243199999, "quote_volume": 7026.74622, "trades": 259, "taker_buy_base": 1250427.0, "taker_buy_quote": 1208.135611 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.000973, "high": 0.000987, "low": 0.000972, "close": 0.000986, "volume": 2757117.0, "close_time": 1771246799999, "quote_volume": 2704.625674, "trades": 130, "taker_buy_base": 1533323.0, "taker_buy_quote": 1503.170433 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.000984, "high": 0.00099, "low": 0.000976, "close": 0.00098, "volume": 22152995.0, "close_time": 1771250399999, "quote_volume": 21782.129628, "trades": 960, "taker_buy_base": 12526484.0, "taker_buy_quote": 12315.45159 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.000981, "high": 0.000985, "low": 0.000974, "close": 0.00098, "volume": 6905759.0, "close_time": 1771253999999, "quote_volume": 6766.984382, "trades": 457, "taker_buy_base": 4427135.0, "taker_buy_quote": 4336.673778 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00098, "high": 0.000988, "low": 0.000967, "close": 0.000976, "volume": 16291425.0, "close_time": 1771257599999, "quote_volume": 15909.324525, "trades": 667, "taker_buy_base": 10173834.0, "taker_buy_quote": 9936.407072 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.000975, "high": 0.000984, "low": 0.000973, "close": 0.000981, "volume": 7193498.0, "close_time": 1771261199999, "quote_volume": 7045.946446, "trades": 454, "taker_buy_base": 4545179.0, "taker_buy_quote": 4459.064119 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.000981, "high": 0.000988, "low": 0.000978, "close": 0.000984, "volume": 11186815.0, "close_time": 1771264799999, "quote_volume": 11001.03675, "trades": 474, "taker_buy_base": 4565080.0, "taker_buy_quote": 4486.846824 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.000985, "high": 0.000986, "low": 0.000975, "close": 0.000975, "volume": 11568807.0, "close_time": 1771268399999, "quote_volume": 11338.179318, "trades": 203, "taker_buy_base": 1946001.0, "taker_buy_quote": 1907.952691 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.000975, "high": 0.000984, "low": 0.000975, "close": 0.000982, "volume": 4977293.0, "close_time": 1771271999999, "quote_volume": 4881.701701, "trades": 220, "taker_buy_base": 2402220.0, "taker_buy_quote": 2356.059995 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.000981, "high": 0.00099, "low": 0.000978, "close": 0.00099, "volume": 1367639.0, "close_time": 1771275599999, "quote_volume": 1342.43902, "trades": 53, "taker_buy_base": 303170.0, "taker_buy_quote": 298.004852 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.000989, "high": 0.00099, "low": 0.000985, "close": 0.00099, "volume": 4150543.0, "close_time": 1771279199999, "quote_volume": 4098.042227, "trades": 57, "taker_buy_base": 1138746.0, "taker_buy_quote": 1123.097499 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.000989, "high": 0.00099, "low": 0.000983, "close": 0.000984, "volume": 1016836.0, "close_time": 1771282799999, "quote_volume": 1002.365158, "trades": 53, "taker_buy_base": 246185.0, "taker_buy_quote": 242.918278 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.000984, "high": 0.000986, "low": 0.000982, "close": 0.000984, "volume": 4921612.0, "close_time": 1771286399999, "quote_volume": 4837.278692, "trades": 147, "taker_buy_base": 2806620.0, "taker_buy_quote": 2757.322812 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.000984, "high": 0.000987, "low": 0.000981, "close": 0.000984, "volume": 5088309.0, "close_time": 1771289999999, "quote_volume": 5011.517765, "trades": 95, "taker_buy_base": 3062892.0, "taker_buy_quote": 3017.020919 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.000985, "high": 0.000986, "low": 0.00098, "close": 0.00098, "volume": 3497327.0, "close_time": 1771293599999, "quote_volume": 3435.730012, "trades": 128, "taker_buy_base": 1442326.0, "taker_buy_quote": 1417.704301 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00098, "high": 0.000983, "low": 0.000975, "close": 0.000982, "volume": 12834487.0, "close_time": 1771297199999, "quote_volume": 12563.329314, "trades": 297, "taker_buy_base": 4607403.0, "taker_buy_quote": 4506.672853 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.000982, "high": 0.000982, "low": 0.000976, "close": 0.000978, "volume": 2025158.0, "close_time": 1771300799999, "quote_volume": 1983.860046, "trades": 62, "taker_buy_base": 689946.0, "taker_buy_quote": 675.707531 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000971, "close": 0.000976, "volume": 8157359.0, "close_time": 1771304399999, "quote_volume": 7962.114565, "trades": 293, "taker_buy_base": 3248263.0, "taker_buy_quote": 3170.826391 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.000976, "high": 0.000976, "low": 0.000962, "close": 0.000968, "volume": 8192071.0, "close_time": 1771307999999, "quote_volume": 7921.671036, "trades": 245, "taker_buy_base": 3407459.0, "taker_buy_quote": 3290.918301 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.000968, "high": 0.000972, "low": 0.000966, "close": 0.000967, "volume": 1558823.0, "close_time": 1771311599999, "quote_volume": 1509.655519, "trades": 59, "taker_buy_base": 584099.0, "taker_buy_quote": 565.806342 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.000967, "high": 0.00097, "low": 0.000967, "close": 0.000967, "volume": 2935369.0, "close_time": 1771315199999, "quote_volume": 2841.572094, "trades": 169, "taker_buy_base": 1393099.0, "taker_buy_quote": 1348.653952 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.000967, "high": 0.000968, "low": 0.000956, "close": 0.000957, "volume": 4210729.0, "close_time": 1771318799999, "quote_volume": 4048.942389, "trades": 287, "taker_buy_base": 584178.0, "taker_buy_quote": 563.461952 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.000956, "high": 0.000959, "low": 0.000953, "close": 0.000953, "volume": 3006983.0, "close_time": 1771322399999, "quote_volume": 2873.063938, "trades": 228, "taker_buy_base": 846555.0, "taker_buy_quote": 809.785785 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.000953, "high": 0.000957, "low": 0.000943, "close": 0.000945, "volume": 8717877.0, "close_time": 1771325999999, "quote_volume": 8271.621093, "trades": 370, "taker_buy_base": 2836998.0, "taker_buy_quote": 2697.198422 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.000947, "high": 0.000953, "low": 0.00094, "close": 0.000951, "volume": 11129658.0, "close_time": 1771329599999, "quote_volume": 10540.80563, "trades": 351, "taker_buy_base": 1839652.0, "taker_buy_quote": 1746.991593 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00095, "high": 0.000958, "low": 0.00095, "close": 0.000955, "volume": 2066929.0, "close_time": 1771333199999, "quote_volume": 1974.62622, "trades": 121, "taker_buy_base": 1564719.0, "taker_buy_quote": 1495.907561 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.000954, "high": 0.00096, "low": 0.00095, "close": 0.000955, "volume": 3857071.0, "close_time": 1771336799999, "quote_volume": 3685.771531, "trades": 145, "taker_buy_base": 1586080.0, "taker_buy_quote": 1516.593912 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.000956, "high": 0.000963, "low": 0.000937, "close": 0.000938, "volume": 7174392.0, "close_time": 1771340399999, "quote_volume": 6794.872084, "trades": 237, "taker_buy_base": 2641341.0, "taker_buy_quote": 2502.621762 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.000938, "high": 0.000955, "low": 0.000937, "close": 0.000954, "volume": 5215992.0, "close_time": 1771343999999, "quote_volume": 4947.227454, "trades": 264, "taker_buy_base": 2938163.0, "taker_buy_quote": 2788.451228 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.000956, "high": 0.000967, "low": 0.000954, "close": 0.000959, "volume": 7211506.0, "close_time": 1771347599999, "quote_volume": 6931.088784, "trades": 178, "taker_buy_base": 2832758.0, "taker_buy_quote": 2716.743452 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.000959, "high": 0.000959, "low": 0.000951, "close": 0.000955, "volume": 2060098.0, "close_time": 1771351199999, "quote_volume": 1966.291785, "trades": 102, "taker_buy_base": 431699.0, "taker_buy_quote": 412.203332 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.000955, "high": 0.000973, "low": 0.000955, "close": 0.000972, "volume": 6583010.0, "close_time": 1771354799999, "quote_volume": 6360.769921, "trades": 238, "taker_buy_base": 4299548.0, "taker_buy_quote": 4155.381433 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.000971, "high": 0.000971, "low": 0.00096, "close": 0.00096, "volume": 3429564.0, "close_time": 1771358399999, "quote_volume": 3314.381507, "trades": 62, "taker_buy_base": 337648.0, "taker_buy_quote": 325.975538 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00096, "high": 0.000974, "low": 0.000959, "close": 0.000964, "volume": 8812746.0, "close_time": 1771361999999, "quote_volume": 8498.798983, "trades": 235, "taker_buy_base": 6942135.0, "taker_buy_quote": 6696.198845 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.000963, "high": 0.000968, "low": 0.000961, "close": 0.000963, "volume": 1469544.0, "close_time": 1771365599999, "quote_volume": 1414.819626, "trades": 54, "taker_buy_base": 445593.0, "taker_buy_quote": 428.934896 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.000964, "high": 0.000968, "low": 0.000963, "close": 0.000965, "volume": 688777.0, "close_time": 1771369199999, "quote_volume": 665.008418, "trades": 45, "taker_buy_base": 190258.0, "taker_buy_quote": 183.880873 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.000965, "high": 0.000965, "low": 0.000962, "close": 0.000963, "volume": 791226.0, "close_time": 1771372799999, "quote_volume": 762.423733, "trades": 42, "taker_buy_base": 72897.0, "taker_buy_quote": 70.280222 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.000962, "high": 0.000969, "low": 0.000959, "close": 0.00096, "volume": 3153029.0, "close_time": 1771376399999, "quote_volume": 3044.450858, "trades": 153, "taker_buy_base": 2054110.0, "taker_buy_quote": 1986.43669 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.000959, "high": 0.000961, "low": 0.000955, "close": 0.000956, "volume": 1375103.0, "close_time": 1771379999999, "quote_volume": 1317.063214, "trades": 82, "taker_buy_base": 719211.0, "taker_buy_quote": 689.394695 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.000955, "high": 0.000962, "low": 0.000955, "close": 0.00096, "volume": 4267713.0, "close_time": 1771383599999, "quote_volume": 4093.377741, "trades": 277, "taker_buy_base": 2300878.0, "taker_buy_quote": 2206.909128 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.000961, "high": 0.000967, "low": 0.000959, "close": 0.000966, "volume": 570348.0, "close_time": 1771387199999, "quote_volume": 548.786264, "trades": 26, "taker_buy_base": 378657.0, "taker_buy_quote": 364.577273 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.000966, "high": 0.000966, "low": 0.000959, "close": 0.00096, "volume": 1533606.0, "close_time": 1771390799999, "quote_volume": 1477.86638, "trades": 114, "taker_buy_base": 1040244.0, "taker_buy_quote": 1003.66639 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00096, "high": 0.000961, "low": 0.000954, "close": 0.000954, "volume": 1839854.0, "close_time": 1771394399999, "quote_volume": 1764.688327, "trades": 103, "taker_buy_base": 1140445.0, "taker_buy_quote": 1094.684221 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.000954, "high": 0.000955, "low": 0.000952, "close": 0.000952, "volume": 1795935.0, "close_time": 1771397999999, "quote_volume": 1712.982544, "trades": 127, "taker_buy_base": 351324.0, "taker_buy_quote": 335.346453 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.000952, "high": 0.000954, "low": 0.000948, "close": 0.000952, "volume": 4653230.0, "close_time": 1771401599999, "quote_volume": 4425.791377, "trades": 213, "taker_buy_base": 2035340.0, "taker_buy_quote": 1936.550392 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.000952, "high": 0.000955, "low": 0.000948, "close": 0.000949, "volume": 5762529.0, "close_time": 1771405199999, "quote_volume": 5481.530494, "trades": 222, "taker_buy_base": 2732416.0, "taker_buy_quote": 2601.317065 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.000949, "high": 0.000954, "low": 0.000947, "close": 0.000953, "volume": 3563899.0, "close_time": 1771408799999, "quote_volume": 3388.90671, "trades": 177, "taker_buy_base": 2647929.0, "taker_buy_quote": 2518.043523 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.000953, "high": 0.000954, "low": 0.000944, "close": 0.000944, "volume": 15328160.0, "close_time": 1771412399999, "quote_volume": 14551.990629, "trades": 631, "taker_buy_base": 6468725.0, "taker_buy_quote": 6140.151386 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.000945, "high": 0.000945, "low": 0.000935, "close": 0.00094, "volume": 6321886.0, "close_time": 1771415999999, "quote_volume": 5944.179636, "trades": 434, "taker_buy_base": 3012230.0, "taker_buy_quote": 2831.89389 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.000938, "high": 0.000942, "low": 0.000922, "close": 0.000924, "volume": 8921219.0, "close_time": 1771419599999, "quote_volume": 8299.55513, "trades": 320, "taker_buy_base": 1281046.0, "taker_buy_quote": 1194.216225 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.000925, "high": 0.000928, "low": 0.000917, "close": 0.000921, "volume": 5476789.0, "close_time": 1771423199999, "quote_volume": 5057.205775, "trades": 144, "taker_buy_base": 1847708.0, "taker_buy_quote": 1708.395567 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.000921, "high": 0.000929, "low": 0.000919, "close": 0.000929, "volume": 17158236.0, "close_time": 1771426799999, "quote_volume": 15879.663734, "trades": 802, "taker_buy_base": 9982293.0, "taker_buy_quote": 9237.663766 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.000929, "high": 0.000943, "low": 0.000929, "close": 0.000932, "volume": 5350603.0, "close_time": 1771430399999, "quote_volume": 4994.350643, "trades": 388, "taker_buy_base": 3514096.0, "taker_buy_quote": 3280.721318 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.000933, "high": 0.000933, "low": 0.000914, "close": 0.000916, "volume": 9832102.0, "close_time": 1771433999999, "quote_volume": 9077.781065, "trades": 344, "taker_buy_base": 3054716.0, "taker_buy_quote": 2827.039196 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00092, "high": 0.000923, "low": 0.000919, "close": 0.00092, "volume": 3095663.0, "close_time": 1771437599999, "quote_volume": 2851.031545, "trades": 180, "taker_buy_base": 1885574.0, "taker_buy_quote": 1736.568306 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.000918, "high": 0.000918, "low": 0.000889, "close": 0.000894, "volume": 8281983.0, "close_time": 1771441199999, "quote_volume": 7458.784559, "trades": 384, "taker_buy_base": 4324796.0, "taker_buy_quote": 3893.664505 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.000893, "high": 0.000902, "low": 0.000885, "close": 0.00089, "volume": 20261058.0, "close_time": 1771444799999, "quote_volume": 18112.486755, "trades": 386, "taker_buy_base": 7416797.0, "taker_buy_quote": 6614.126814 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.000891, "high": 0.000913, "low": 0.00089, "close": 0.000904, "volume": 44451910.0, "close_time": 1771448399999, "quote_volume": 40106.454315, "trades": 930, "taker_buy_base": 31426114.0, "taker_buy_quote": 28338.639035 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.000903, "high": 0.000904, "low": 0.000893, "close": 0.000898, "volume": 8069990.0, "close_time": 1771451999999, "quote_volume": 7262.881788, "trades": 397, "taker_buy_base": 5212579.0, "taker_buy_quote": 4695.725524 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.000898, "high": 0.000911, "low": 0.000895, "close": 0.000904, "volume": 7971923.0, "close_time": 1771455599999, "quote_volume": 7202.443551, "trades": 194, "taker_buy_base": 5750893.0, "taker_buy_quote": 5197.624209 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.000906, "high": 0.000908, "low": 0.000899, "close": 0.000903, "volume": 5468725.0, "close_time": 1771459199999, "quote_volume": 4940.27968, "trades": 186, "taker_buy_base": 3245740.0, "taker_buy_quote": 2928.868584 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.000903, "high": 0.000908, "low": 0.0009, "close": 0.000908, "volume": 4313528.0, "close_time": 1771462799999, "quote_volume": 3900.585389, "trades": 177, "taker_buy_base": 2798921.0, "taker_buy_quote": 2532.360303 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.000907, "high": 0.000924, "low": 0.000907, "close": 0.000923, "volume": 10539563.0, "close_time": 1771466399999, "quote_volume": 9678.137538, "trades": 389, "taker_buy_base": 5766686.0, "taker_buy_quote": 5293.652646 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.000924, "high": 0.000927, "low": 0.000919, "close": 0.000926, "volume": 3974273.0, "close_time": 1771469999999, "quote_volume": 3669.388406, "trades": 193, "taker_buy_base": 1810290.0, "taker_buy_quote": 1674.729224 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.000924, "high": 0.000931, "low": 0.000923, "close": 0.000929, "volume": 2335695.0, "close_time": 1771473599999, "quote_volume": 2162.910717, "trades": 111, "taker_buy_base": 885756.0, "taker_buy_quote": 819.621099 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.000931, "high": 0.000934, "low": 0.000928, "close": 0.000929, "volume": 6230458.0, "close_time": 1771477199999, "quote_volume": 5802.979183, "trades": 249, "taker_buy_base": 3062494.0, "taker_buy_quote": 2854.221889 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.000929, "high": 0.000929, "low": 0.000919, "close": 0.000927, "volume": 4911547.0, "close_time": 1771480799999, "quote_volume": 4543.446775, "trades": 140, "taker_buy_base": 2818896.0, "taker_buy_quote": 2608.930302 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.000928, "high": 0.000935, "low": 0.000928, "close": 0.000933, "volume": 1424125.0, "close_time": 1771484399999, "quote_volume": 1328.762988, "trades": 49, "taker_buy_base": 370921.0, "taker_buy_quote": 346.038519 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.000933, "high": 0.000935, "low": 0.000929, "close": 0.00093, "volume": 3270920.0, "close_time": 1771487999999, "quote_volume": 3048.084528, "trades": 145, "taker_buy_base": 1708390.0, "taker_buy_quote": 1593.209623 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.000929, "high": 0.00093, "low": 0.000914, "close": 0.000919, "volume": 10672903.0, "close_time": 1771491599999, "quote_volume": 9822.511335, "trades": 350, "taker_buy_base": 3203484.0, "taker_buy_quote": 2942.370844 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.000919, "high": 0.000922, "low": 0.000915, "close": 0.000918, "volume": 1939841.0, "close_time": 1771495199999, "quote_volume": 1780.450905, "trades": 55, "taker_buy_base": 579655.0, "taker_buy_quote": 532.059872 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.000916, "high": 0.000916, "low": 0.000911, "close": 0.000911, "volume": 2183091.0, "close_time": 1771498799999, "quote_volume": 1996.765274, "trades": 44, "taker_buy_base": 651765.0, "taker_buy_quote": 596.113385 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.000911, "high": 0.000915, "low": 0.00091, "close": 0.000913, "volume": 2896128.0, "close_time": 1771502399999, "quote_volume": 2643.732963, "trades": 160, "taker_buy_base": 811303.0, "taker_buy_quote": 740.251514 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.000912, "high": 0.000913, "low": 0.000903, "close": 0.000903, "volume": 2937895.0, "close_time": 1771505999999, "quote_volume": 2663.716038, "trades": 80, "taker_buy_base": 294862.0, "taker_buy_quote": 267.861661 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.000904, "high": 0.000904, "low": 0.000887, "close": 0.000891, "volume": 10260654.0, "close_time": 1771509599999, "quote_volume": 9168.570396, "trades": 168, "taker_buy_base": 5969260.0, "taker_buy_quote": 5344.460272 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.000893, "high": 0.000903, "low": 0.000892, "close": 0.000902, "volume": 5606157.0, "close_time": 1771513199999, "quote_volume": 5042.867686, "trades": 158, "taker_buy_base": 4666482.0, "taker_buy_quote": 4197.760019 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.000901, "high": 0.000901, "low": 0.000893, "close": 0.000895, "volume": 3896844.0, "close_time": 1771516799999, "quote_volume": 3494.906651, "trades": 54, "taker_buy_base": 1541587.0, "taker_buy_quote": 1384.581038 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.000893, "high": 0.000895, "low": 0.000888, "close": 0.000894, "volume": 3536947.0, "close_time": 1771520399999, "quote_volume": 3157.095905, "trades": 47, "taker_buy_base": 2283317.0, "taker_buy_quote": 2039.202801 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.000894, "high": 0.000904, "low": 0.000891, "close": 0.000896, "volume": 8075761.0, "close_time": 1771523999999, "quote_volume": 7240.912151, "trades": 275, "taker_buy_base": 5013410.0, "taker_buy_quote": 4491.175332 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.000897, "high": 0.000926, "low": 0.000897, "close": 0.000922, "volume": 18977167.0, "close_time": 1771527599999, "quote_volume": 17431.428566, "trades": 454, "taker_buy_base": 10757861.0, "taker_buy_quote": 9895.330074 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.000922, "high": 0.000932, "low": 0.000907, "close": 0.000912, "volume": 130299909.0, "close_time": 1771531199999, "quote_volume": 119602.576172, "trades": 2594, "taker_buy_base": 66617299.0, "taker_buy_quote": 61215.136217 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00091, "high": 0.000917, "low": 0.000909, "close": 0.000915, "volume": 6976048.0, "close_time": 1771534799999, "quote_volume": 6367.472195, "trades": 151, "taker_buy_base": 1803824.0, "taker_buy_quote": 1645.504423 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.000914, "high": 0.000917, "low": 0.000898, "close": 0.000902, "volume": 15318443.0, "close_time": 1771538399999, "quote_volume": 13900.359244, "trades": 301, "taker_buy_base": 5653554.0, "taker_buy_quote": 5120.821636 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.000903, "high": 0.000908, "low": 0.000898, "close": 0.000903, "volume": 11716684.0, "close_time": 1771541999999, "quote_volume": 10562.512428, "trades": 144, "taker_buy_base": 6023725.0, "taker_buy_quote": 5430.722739 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.000906, "high": 0.000907, "low": 0.000905, "close": 0.000905, "volume": 1233719.0, "close_time": 1771545599999, "quote_volume": 1118.806196, "trades": 72, "taker_buy_base": 1057939.0, "taker_buy_quote": 959.520228 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.000907, "high": 0.000911, "low": 0.000902, "close": 0.000909, "volume": 3160509.0, "close_time": 1771549199999, "quote_volume": 2858.896661, "trades": 103, "taker_buy_base": 491654.0, "taker_buy_quote": 445.179731 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.000909, "high": 0.000912, "low": 0.000907, "close": 0.00091, "volume": 1636311.0, "close_time": 1771552799999, "quote_volume": 1487.9607, "trades": 80, "taker_buy_base": 256465.0, "taker_buy_quote": 233.481357 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00091, "high": 0.000921, "low": 0.000909, "close": 0.000918, "volume": 8132165.0, "close_time": 1771556399999, "quote_volume": 7451.249892, "trades": 225, "taker_buy_base": 5758707.0, "taker_buy_quote": 5276.317794 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.000914, "high": 0.000922, "low": 0.000911, "close": 0.000921, "volume": 6735653.0, "close_time": 1771559999999, "quote_volume": 6168.145826, "trades": 236, "taker_buy_base": 3908005.0, "taker_buy_quote": 3580.001685 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00092, "high": 0.000921, "low": 0.000912, "close": 0.000912, "volume": 6356010.0, "close_time": 1771563599999, "quote_volume": 5815.158804, "trades": 171, "taker_buy_base": 1681800.0, "taker_buy_quote": 1540.928868 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00091, "high": 0.000916, "low": 0.000909, "close": 0.00091, "volume": 2337441.0, "close_time": 1771567199999, "quote_volume": 2132.538997, "trades": 53, "taker_buy_base": 563371.0, "taker_buy_quote": 515.239222 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00091, "high": 0.000913, "low": 0.000907, "close": 0.000909, "volume": 2315693.0, "close_time": 1771570799999, "quote_volume": 2107.631295, "trades": 39, "taker_buy_base": 763536.0, "taker_buy_quote": 695.872977 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00091, "high": 0.000912, "low": 0.000906, "close": 0.000911, "volume": 5175906.0, "close_time": 1771574399999, "quote_volume": 4706.521089, "trades": 60, "taker_buy_base": 3211580.0, "taker_buy_quote": 2921.513059 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.000908, "high": 0.000911, "low": 0.000907, "close": 0.000911, "volume": 6140462.0, "close_time": 1771577999999, "quote_volume": 5579.434176, "trades": 188, "taker_buy_base": 2263050.0, "taker_buy_quote": 2055.040793 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.000911, "high": 0.000917, "low": 0.00091, "close": 0.000914, "volume": 8828080.0, "close_time": 1771581599999, "quote_volume": 8056.341099, "trades": 212, "taker_buy_base": 1957714.0, "taker_buy_quote": 1786.63413 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.000912, "high": 0.000915, "low": 0.000908, "close": 0.000908, "volume": 9135274.0, "close_time": 1771585199999, "quote_volume": 8338.615566, "trades": 157, "taker_buy_base": 1270290.0, "taker_buy_quote": 1160.343735 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.000908, "high": 0.000909, "low": 0.0009, "close": 0.000901, "volume": 3637136.0, "close_time": 1771588799999, "quote_volume": 3289.777275, "trades": 143, "taker_buy_base": 1209520.0, "taker_buy_quote": 1089.286037 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.000899, "high": 0.000902, "low": 0.000897, "close": 0.000899, "volume": 3665089.0, "close_time": 1771592399999, "quote_volume": 3298.150138, "trades": 110, "taker_buy_base": 2224918.0, "taker_buy_quote": 2003.62245 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.000899, "high": 0.000899, "low": 0.000877, "close": 0.000879, "volume": 14743661.0, "close_time": 1771595999999, "quote_volume": 13067.62295, "trades": 248, "taker_buy_base": 7713231.0, "taker_buy_quote": 6790.249935 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.000881, "high": 0.000892, "low": 0.000879, "close": 0.00089, "volume": 18235625.0, "close_time": 1771599599999, "quote_volume": 16203.156211, "trades": 519, "taker_buy_base": 8995693.0, "taker_buy_quote": 7993.571821 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.000891, "high": 0.00091, "low": 0.00089, "close": 0.000904, "volume": 27424328.0, "close_time": 1771603199999, "quote_volume": 24616.541601, "trades": 884, "taker_buy_base": 17520117.0, "taker_buy_quote": 15721.943522 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.000908, "high": 0.000915, "low": 0.000905, "close": 0.00091, "volume": 3563864.0, "close_time": 1771606799999, "quote_volume": 3239.286445, "trades": 265, "taker_buy_base": 2665365.0, "taker_buy_quote": 2423.420846 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00091, "high": 0.00091, "low": 0.000895, "close": 0.000908, "volume": 5824635.0, "close_time": 1771610399999, "quote_volume": 5252.420693, "trades": 158, "taker_buy_base": 2207129.0, "taker_buy_quote": 1989.424162 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.000911, "high": 0.000916, "low": 0.000908, "close": 0.00091, "volume": 6958976.0, "close_time": 1771613999999, "quote_volume": 6342.793846, "trades": 163, "taker_buy_base": 5203904.0, "taker_buy_quote": 4742.560264 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.000914, "high": 0.000914, "low": 0.000908, "close": 0.00091, "volume": 3512344.0, "close_time": 1771617599999, "quote_volume": 3199.200076, "trades": 97, "taker_buy_base": 1286274.0, "taker_buy_quote": 1171.375251 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.000911, "high": 0.000916, "low": 0.00091, "close": 0.000914, "volume": 3842408.0, "close_time": 1771621199999, "quote_volume": 3506.425762, "trades": 64, "taker_buy_base": 2998958.0, "taker_buy_quote": 2736.393773 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.000914, "high": 0.000929, "low": 0.000911, "close": 0.000925, "volume": 21294778.0, "close_time": 1771624799999, "quote_volume": 19693.26413, "trades": 417, "taker_buy_base": 6470823.0, "taker_buy_quote": 5966.498301 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.000924, "high": 0.000927, "low": 0.000916, "close": 0.000927, "volume": 8137060.0, "close_time": 1771628399999, "quote_volume": 7492.363962, "trades": 263, "taker_buy_base": 5842554.0, "taker_buy_quote": 5383.702871 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.000927, "high": 0.000928, "low": 0.000921, "close": 0.000924, "volume": 5188307.0, "close_time": 1771631999999, "quote_volume": 4795.567831, "trades": 180, "taker_buy_base": 3349478.0, "taker_buy_quote": 3096.880322 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.000923, "high": 0.000935, "low": 0.000921, "close": 0.000927, "volume": 40436062.0, "close_time": 1771635599999, "quote_volume": 37567.934852, "trades": 617, "taker_buy_base": 21181099.0, "taker_buy_quote": 19663.755846 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.000928, "high": 0.000942, "low": 0.000928, "close": 0.000938, "volume": 15268799.0, "close_time": 1771639199999, "quote_volume": 14310.015606, "trades": 422, "taker_buy_base": 6523098.0, "taker_buy_quote": 6108.462049 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.000938, "high": 0.000947, "low": 0.000935, "close": 0.000944, "volume": 8767871.0, "close_time": 1771642799999, "quote_volume": 8252.600439, "trades": 221, "taker_buy_base": 4517773.0, "taker_buy_quote": 4255.491325 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.000943, "high": 0.000947, "low": 0.000937, "close": 0.000941, "volume": 8648327.0, "close_time": 1771646399999, "quote_volume": 8159.673187, "trades": 191, "taker_buy_base": 1760853.0, "taker_buy_quote": 1660.473883 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.000941, "high": 0.000952, "low": 0.000941, "close": 0.000947, "volume": 8453797.0, "close_time": 1771649999999, "quote_volume": 8011.972427, "trades": 258, "taker_buy_base": 4181462.0, "taker_buy_quote": 3961.109048 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.000948, "high": 0.000956, "low": 0.000946, "close": 0.000946, "volume": 7017562.0, "close_time": 1771653599999, "quote_volume": 6682.787576, "trades": 209, "taker_buy_base": 3276910.0, "taker_buy_quote": 3123.901529 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.000947, "high": 0.000949, "low": 0.000938, "close": 0.000941, "volume": 9727997.0, "close_time": 1771657199999, "quote_volume": 9177.515034, "trades": 330, "taker_buy_base": 1416724.0, "taker_buy_quote": 1337.288526 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00094, "high": 0.000947, "low": 0.000939, "close": 0.000947, "volume": 3943523.0, "close_time": 1771660799999, "quote_volume": 3719.998117, "trades": 215, "taker_buy_base": 1635578.0, "taker_buy_quote": 1544.798052 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.000947, "high": 0.000951, "low": 0.00094, "close": 0.000951, "volume": 4516791.0, "close_time": 1771664399999, "quote_volume": 4264.066898, "trades": 93, "taker_buy_base": 2519291.0, "taker_buy_quote": 2381.431411 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00095, "high": 0.000957, "low": 0.000945, "close": 0.000945, "volume": 10807914.0, "close_time": 1771667999999, "quote_volume": 10265.736735, "trades": 381, "taker_buy_base": 5193624.0, "taker_buy_quote": 4935.8795 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.000946, "high": 0.00095, "low": 0.000946, "close": 0.000949, "volume": 3177341.0, "close_time": 1771671599999, "quote_volume": 3012.901667, "trades": 173, "taker_buy_base": 2930697.0, "taker_buy_quote": 2779.093495 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.000948, "high": 0.000955, "low": 0.000944, "close": 0.000953, "volume": 18842243.0, "close_time": 1771675199999, "quote_volume": 17930.241606, "trades": 358, "taker_buy_base": 8244420.0, "taker_buy_quote": 7836.337949 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.000952, "high": 0.000954, "low": 0.000941, "close": 0.000944, "volume": 7158892.0, "close_time": 1771678799999, "quote_volume": 6761.396285, "trades": 175, "taker_buy_base": 2248385.0, "taker_buy_quote": 2125.512807 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.000944, "high": 0.000946, "low": 0.00094, "close": 0.000944, "volume": 6772654.0, "close_time": 1771682399999, "quote_volume": 6387.460515, "trades": 211, "taker_buy_base": 524852.0, "taker_buy_quote": 495.241131 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.000945, "high": 0.000949, "low": 0.000938, "close": 0.000939, "volume": 22158476.0, "close_time": 1771685999999, "quote_volume": 20885.77816, "trades": 356, "taker_buy_base": 11844315.0, "taker_buy_quote": 11178.970168 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.000938, "high": 0.000941, "low": 0.00093, "close": 0.000937, "volume": 14056237.0, "close_time": 1771689599999, "quote_volume": 13180.089654, "trades": 193, "taker_buy_base": 6298326.0, "taker_buy_quote": 5899.567432 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.000934, "high": 0.000934, "low": 0.000922, "close": 0.000925, "volume": 10616418.0, "close_time": 1771693199999, "quote_volume": 9845.350177, "trades": 242, "taker_buy_base": 4456637.0, "taker_buy_quote": 4133.154173 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.000925, "high": 0.000927, "low": 0.000921, "close": 0.000924, "volume": 4929279.0, "close_time": 1771696799999, "quote_volume": 4550.224061, "trades": 159, "taker_buy_base": 2882189.0, "taker_buy_quote": 2660.895558 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.000924, "high": 0.000924, "low": 0.00092, "close": 0.000923, "volume": 1691272.0, "close_time": 1771700399999, "quote_volume": 1561.054874, "trades": 119, "taker_buy_base": 850550.0, "taker_buy_quote": 785.016643 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.000923, "high": 0.000923, "low": 0.000916, "close": 0.000919, "volume": 2162701.0, "close_time": 1771703999999, "quote_volume": 1988.862008, "trades": 77, "taker_buy_base": 415993.0, "taker_buy_quote": 382.586079 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.000918, "high": 0.000918, "low": 0.000911, "close": 0.000911, "volume": 3908607.0, "close_time": 1771707599999, "quote_volume": 3574.94716, "trades": 79, "taker_buy_base": 2647080.0, "taker_buy_quote": 2423.015025 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.000912, "high": 0.000918, "low": 0.000911, "close": 0.000915, "volume": 25139791.0, "close_time": 1771711199999, "quote_volume": 22962.085967, "trades": 330, "taker_buy_base": 10481252.0, "taker_buy_quote": 9567.036157 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.000914, "high": 0.000916, "low": 0.000909, "close": 0.000916, "volume": 8396799.0, "close_time": 1771714799999, "quote_volume": 7667.576108, "trades": 160, "taker_buy_base": 4834765.0, "taker_buy_quote": 4415.7628 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.000914, "high": 0.000914, "low": 0.000907, "close": 0.000907, "volume": 3243973.0, "close_time": 1771718399999, "quote_volume": 2953.520731, "trades": 102, "taker_buy_base": 494926.0, "taker_buy_quote": 451.001533 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.000907, "high": 0.000912, "low": 0.000902, "close": 0.000907, "volume": 6857225.0, "close_time": 1771721999999, "quote_volume": 6224.047764, "trades": 212, "taker_buy_base": 3251484.0, "taker_buy_quote": 2953.866014 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.000909, "high": 0.000914, "low": 0.000907, "close": 0.000911, "volume": 2054531.0, "close_time": 1771725599999, "quote_volume": 1867.692665, "trades": 122, "taker_buy_base": 486961.0, "taker_buy_quote": 443.050165 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.000909, "high": 0.00091, "low": 0.000902, "close": 0.000902, "volume": 1933951.0, "close_time": 1771729199999, "quote_volume": 1754.962001, "trades": 84, "taker_buy_base": 574701.0, "taker_buy_quote": 522.257941 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.000903, "high": 0.000903, "low": 0.0009, "close": 0.000903, "volume": 1979003.0, "close_time": 1771732799999, "quote_volume": 1785.725618, "trades": 84, "taker_buy_base": 762372.0, "taker_buy_quote": 688.08413 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.000902, "high": 0.00091, "low": 0.000902, "close": 0.000907, "volume": 7653719.0, "close_time": 1771736399999, "quote_volume": 6941.001353, "trades": 71, "taker_buy_base": 5248973.0, "taker_buy_quote": 4760.243926 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.000906, "high": 0.000906, "low": 0.0009, "close": 0.000901, "volume": 2247167.0, "close_time": 1771739999999, "quote_volume": 2028.481615, "trades": 86, "taker_buy_base": 205277.0, "taker_buy_quote": 184.936257 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0009, "high": 0.000904, "low": 0.000898, "close": 0.000904, "volume": 2634661.0, "close_time": 1771743599999, "quote_volume": 2374.022519, "trades": 159, "taker_buy_base": 2119427.0, "taker_buy_quote": 1909.966382 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.000904, "high": 0.000904, "low": 0.000901, "close": 0.000904, "volume": 125801.0, "close_time": 1771747199999, "quote_volume": 113.630139, "trades": 8, "taker_buy_base": 78255.0, "taker_buy_quote": 70.74252 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.000904, "high": 0.000905, "low": 0.000893, "close": 0.000895, "volume": 3655332.0, "close_time": 1771750799999, "quote_volume": 3283.831851, "trades": 56, "taker_buy_base": 2688288.0, "taker_buy_quote": 2414.658155 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.000894, "high": 0.000903, "low": 0.000892, "close": 0.000903, "volume": 3970432.0, "close_time": 1771754399999, "quote_volume": 3556.890158, "trades": 48, "taker_buy_base": 2127393.0, "taker_buy_quote": 1905.538801 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.000903, "high": 0.00091, "low": 0.000903, "close": 0.000908, "volume": 3831851.0, "close_time": 1771757999999, "quote_volume": 3473.85893, "trades": 157, "taker_buy_base": 1910604.0, "taker_buy_quote": 1731.624533 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.000907, "high": 0.000909, "low": 0.000904, "close": 0.000906, "volume": 2360861.0, "close_time": 1771761599999, "quote_volume": 2141.410776, "trades": 98, "taker_buy_base": 958125.0, "taker_buy_quote": 868.335448 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0009, "high": 0.0009, "low": 0.000891, "close": 0.000894, "volume": 5930550.0, "close_time": 1771765199999, "quote_volume": 5302.22932, "trades": 163, "taker_buy_base": 1842591.0, "taker_buy_quote": 1647.665902 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.000891, "high": 0.000892, "low": 0.000884, "close": 0.000889, "volume": 6834095.0, "close_time": 1771768799999, "quote_volume": 6075.3342, "trades": 211, "taker_buy_base": 3136110.0, "taker_buy_quote": 2790.898331 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.000889, "high": 0.00089, "low": 0.000884, "close": 0.000887, "volume": 666319.0, "close_time": 1771772399999, "quote_volume": 591.089971, "trades": 28, "taker_buy_base": 417107.0, "taker_buy_quote": 369.989679 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.000885, "high": 0.000886, "low": 0.000865, "close": 0.000884, "volume": 21445755.0, "close_time": 1771775999999, "quote_volume": 18737.656012, "trades": 586, "taker_buy_base": 11496539.0, "taker_buy_quote": 10039.865743 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.000883, "high": 0.000884, "low": 0.000879, "close": 0.000884, "volume": 3240739.0, "close_time": 1771779599999, "quote_volume": 2855.862146, "trades": 105, "taker_buy_base": 2085219.0, "taker_buy_quote": 1837.720602 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.000883, "high": 0.000884, "low": 0.000876, "close": 0.000878, "volume": 1362011.0, "close_time": 1771783199999, "quote_volume": 1196.339695, "trades": 83, "taker_buy_base": 1046102.0, "taker_buy_quote": 918.754374 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.000879, "high": 0.000879, "low": 0.000877, "close": 0.000878, "volume": 230279.0, "close_time": 1771786799999, "quote_volume": 202.119748, "trades": 11, "taker_buy_base": 43133.0, "taker_buy_quote": 37.880874 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.000877, "high": 0.000877, "low": 0.000874, "close": 0.000874, "volume": 720243.0, "close_time": 1771790399999, "quote_volume": 630.358272, "trades": 18, "taker_buy_base": 71050.0, "taker_buy_quote": 62.21358 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.000873, "high": 0.000877, "low": 0.000866, "close": 0.000867, "volume": 4152497.0, "close_time": 1771793999999, "quote_volume": 3618.524929, "trades": 98, "taker_buy_base": 1263210.0, "taker_buy_quote": 1105.009367 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.000867, "high": 0.000873, "low": 0.000865, "close": 0.000873, "volume": 1422392.0, "close_time": 1771797599999, "quote_volume": 1236.807922, "trades": 42, "taker_buy_base": 796562.0, "taker_buy_quote": 692.39968 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.000872, "high": 0.000874, "low": 0.000869, "close": 0.000873, "volume": 4934588.0, "close_time": 1771801199999, "quote_volume": 4296.151886, "trades": 113, "taker_buy_base": 2527483.0, "taker_buy_quote": 2200.902004 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.000874, "high": 0.000876, "low": 0.000869, "close": 0.000871, "volume": 979818.0, "close_time": 1771804799999, "quote_volume": 855.806473, "trades": 75, "taker_buy_base": 173846.0, "taker_buy_quote": 151.507704 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.000873, "high": 0.000873, "low": 0.000861, "close": 0.000864, "volume": 2545768.0, "close_time": 1771808399999, "quote_volume": 2202.506259, "trades": 99, "taker_buy_base": 1155484.0, "taker_buy_quote": 996.450383 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.000859, "high": 0.000859, "low": 0.000828, "close": 0.000834, "volume": 45195435.0, "close_time": 1771811999999, "quote_volume": 37889.946599, "trades": 1890, "taker_buy_base": 15714112.0, "taker_buy_quote": 13188.546959 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.000834, "high": 0.00084, "low": 0.000834, "close": 0.000837, "volume": 5808956.0, "close_time": 1771815599999, "quote_volume": 4866.288068, "trades": 221, "taker_buy_base": 2951033.0, "taker_buy_quote": 2471.140187 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.000837, "high": 0.000841, "low": 0.000835, "close": 0.000838, "volume": 4611938.0, "close_time": 1771819199999, "quote_volume": 3864.730535, "trades": 65, "taker_buy_base": 2599677.0, "taker_buy_quote": 2178.490952 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000837, "high": 0.000837, "low": 0.00082, "close": 0.000829, "volume": 8712924.0, "close_time": 1771822799999, "quote_volume": 7199.977231, "trades": 269, "taker_buy_base": 4099477.0, "taker_buy_quote": 3385.127667 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.000829, "high": 0.000842, "low": 0.000829, "close": 0.000842, "volume": 4849010.0, "close_time": 1771826399999, "quote_volume": 4056.860648, "trades": 229, "taker_buy_base": 1791442.0, "taker_buy_quote": 1497.373775 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00084, "high": 0.000847, "low": 0.000834, "close": 0.000846, "volume": 21429020.0, "close_time": 1771829999999, "quote_volume": 17956.42628, "trades": 346, "taker_buy_base": 11272673.0, "taker_buy_quote": 9432.717353 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.000846, "high": 0.000849, "low": 0.000842, "close": 0.000845, "volume": 6484712.0, "close_time": 1771833599999, "quote_volume": 5481.152767, "trades": 280, "taker_buy_base": 2673348.0, "taker_buy_quote": 2259.983141 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000844, "high": 0.000846, "low": 0.00084, "close": 0.000843, "volume": 3147148.0, "close_time": 1771837199999, "quote_volume": 2657.109032, "trades": 118, "taker_buy_base": 1027980.0, "taker_buy_quote": 867.691457 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.000843, "high": 0.00086, "low": 0.000843, "close": 0.000851, "volume": 5714563.0, "close_time": 1771840799999, "quote_volume": 4846.846089, "trades": 121, "taker_buy_base": 4033031.0, "taker_buy_quote": 3422.747019 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.000851, "high": 0.000857, "low": 0.00085, "close": 0.000854, "volume": 4357786.0, "close_time": 1771844399999, "quote_volume": 3718.910096, "trades": 71, "taker_buy_base": 2880216.0, "taker_buy_quote": 2458.249452 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.000852, "high": 0.000856, "low": 0.000849, "close": 0.000852, "volume": 2723333.0, "close_time": 1771847999999, "quote_volume": 2317.15349, "trades": 47, "taker_buy_base": 333071.0, "taker_buy_quote": 283.952377 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.000852, "high": 0.000858, "low": 0.000851, "close": 0.000854, "volume": 664266.0, "close_time": 1771851599999, "quote_volume": 567.224677, "trades": 26, "taker_buy_base": 351142.0, "taker_buy_quote": 299.767893 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.000854, "high": 0.000856, "low": 0.000847, "close": 0.000848, "volume": 2110042.0, "close_time": 1771855199999, "quote_volume": 1799.081378, "trades": 52, "taker_buy_base": 1641838.0, "taker_buy_quote": 1401.211615 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.000848, "high": 0.00085, "low": 0.000841, "close": 0.000846, "volume": 2917362.0, "close_time": 1771858799999, "quote_volume": 2467.519963, "trades": 63, "taker_buy_base": 705459.0, "taker_buy_quote": 597.130951 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.000848, "high": 0.000848, "low": 0.000834, "close": 0.000834, "volume": 3840141.0, "close_time": 1771862399999, "quote_volume": 3236.899911, "trades": 185, "taker_buy_base": 1546326.0, "taker_buy_quote": 1305.054819 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000833, "high": 0.00084, "low": 0.000829, "close": 0.000829, "volume": 2136479.0, "close_time": 1771865999999, "quote_volume": 1776.407032, "trades": 90, "taker_buy_base": 558910.0, "taker_buy_quote": 464.314438 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.000828, "high": 0.000832, "low": 0.000817, "close": 0.000826, "volume": 9765020.0, "close_time": 1771869599999, "quote_volume": 8053.517398, "trades": 198, "taker_buy_base": 4021725.0, "taker_buy_quote": 3317.866649 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.000827, "high": 0.000833, "low": 0.000823, "close": 0.000823, "volume": 2926382.0, "close_time": 1771873199999, "quote_volume": 2424.189796, "trades": 63, "taker_buy_base": 940728.0, "taker_buy_quote": 781.517358 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.000825, "high": 0.000829, "low": 0.000817, "close": 0.000821, "volume": 2192593.0, "close_time": 1771876799999, "quote_volume": 1804.432833, "trades": 30, "taker_buy_base": 853760.0, "taker_buy_quote": 705.608675 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000821, "high": 0.000824, "low": 0.000818, "close": 0.000822, "volume": 3041278.0, "close_time": 1771880399999, "quote_volume": 2495.114801, "trades": 43, "taker_buy_base": 2753559.0, "taker_buy_quote": 2259.12998 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.000823, "high": 0.00083, "low": 0.000821, "close": 0.000824, "volume": 4300891.0, "close_time": 1771883999999, "quote_volume": 3547.662316, "trades": 71, "taker_buy_base": 1750988.0, "taker_buy_quote": 1446.747707 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.000824, "high": 0.000832, "low": 0.000824, "close": 0.000831, "volume": 1798285.0, "close_time": 1771887599999, "quote_volume": 1486.84776, "trades": 37, "taker_buy_base": 813670.0, "taker_buy_quote": 671.72778 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.000831, "high": 0.000833, "low": 0.000822, "close": 0.000822, "volume": 2199897.0, "close_time": 1771891199999, "quote_volume": 1819.330765, "trades": 98, "taker_buy_base": 578484.0, "taker_buy_quote": 480.719646 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000824, "high": 0.000842, "low": 0.000824, "close": 0.000839, "volume": 3305869.0, "close_time": 1771894799999, "quote_volume": 2760.950621, "trades": 70, "taker_buy_base": 1601728.0, "taker_buy_quote": 1335.999251 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.000839, "high": 0.000844, "low": 0.000827, "close": 0.000827, "volume": 25912646.0, "close_time": 1771898399999, "quote_volume": 21672.102623, "trades": 789, "taker_buy_base": 15047460.0, "taker_buy_quote": 12578.806838 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.000827, "high": 0.000832, "low": 0.000823, "close": 0.000823, "volume": 7058689.0, "close_time": 1771901999999, "quote_volume": 5832.703426, "trades": 207, "taker_buy_base": 2932262.0, "taker_buy_quote": 2422.250341 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.000821, "high": 0.000826, "low": 0.000818, "close": 0.000824, "volume": 7254186.0, "close_time": 1771905599999, "quote_volume": 5964.832028, "trades": 201, "taker_buy_base": 5218496.0, "taker_buy_quote": 4292.660314 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.000825, "high": 0.000826, "low": 0.000809, "close": 0.000814, "volume": 12338942.0, "close_time": 1771909199999, "quote_volume": 10064.02695, "trades": 375, "taker_buy_base": 4950259.0, "taker_buy_quote": 4036.261845 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.000817, "high": 0.000819, "low": 0.00081, "close": 0.000815, "volume": 2426300.0, "close_time": 1771912799999, "quote_volume": 1972.139495, "trades": 71, "taker_buy_base": 1558589.0, "taker_buy_quote": 1266.426918 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.000814, "high": 0.000815, "low": 0.00081, "close": 0.00081, "volume": 3996492.0, "close_time": 1771916399999, "quote_volume": 3246.834795, "trades": 176, "taker_buy_base": 2192459.0, "taker_buy_quote": 1781.474736 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.000811, "high": 0.000816, "low": 0.000804, "close": 0.000807, "volume": 5505095.0, "close_time": 1771919999999, "quote_volume": 4454.512881, "trades": 98, "taker_buy_base": 3828379.0, "taker_buy_quote": 3099.250035 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000807, "high": 0.000814, "low": 0.000804, "close": 0.000814, "volume": 13946768.0, "close_time": 1771923599999, "quote_volume": 11308.292991, "trades": 231, "taker_buy_base": 2385222.0, "taker_buy_quote": 1934.82275 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.000815, "high": 0.000817, "low": 0.000799, "close": 0.000801, "volume": 40668082.0, "close_time": 1771927199999, "quote_volume": 32701.573142, "trades": 376, "taker_buy_base": 19883102.0, "taker_buy_quote": 15940.628903 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.000804, "high": 0.000808, "low": 0.000798, "close": 0.0008, "volume": 14012108.0, "close_time": 1771930799999, "quote_volume": 11260.045129, "trades": 289, "taker_buy_base": 4209736.0, "taker_buy_quote": 3382.590779 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.000804, "high": 0.000808, "low": 0.000802, "close": 0.000803, "volume": 3012506.0, "close_time": 1771934399999, "quote_volume": 2424.05, "trades": 112, "taker_buy_base": 865357.0, "taker_buy_quote": 695.821721 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.000803, "high": 0.000813, "low": 0.0008, "close": 0.00081, "volume": 9347057.0, "close_time": 1771937999999, "quote_volume": 7551.248074, "trades": 231, "taker_buy_base": 3531434.0, "taker_buy_quote": 2853.992825 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.000811, "high": 0.000813, "low": 0.000801, "close": 0.00081, "volume": 5826416.0, "close_time": 1771941599999, "quote_volume": 4711.97733, "trades": 125, "taker_buy_base": 932060.0, "taker_buy_quote": 751.038971 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.000808, "high": 0.000822, "low": 0.000807, "close": 0.000822, "volume": 14047033.0, "close_time": 1771945199999, "quote_volume": 11426.943564, "trades": 355, "taker_buy_base": 9489094.0, "taker_buy_quote": 7718.536616 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.000823, "high": 0.000823, "low": 0.000819, "close": 0.000822, "volume": 4782743.0, "close_time": 1771948799999, "quote_volume": 3926.944703, "trades": 117, "taker_buy_base": 1241874.0, "taker_buy_quote": 1020.095386 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000822, "high": 0.000824, "low": 0.000817, "close": 0.000821, "volume": 4571743.0, "close_time": 1771952399999, "quote_volume": 3745.442481, "trades": 156, "taker_buy_base": 2043688.0, "taker_buy_quote": 1673.960367 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.000822, "high": 0.000827, "low": 0.000822, "close": 0.000826, "volume": 4105862.0, "close_time": 1771955999999, "quote_volume": 3385.241709, "trades": 163, "taker_buy_base": 2516144.0, "taker_buy_quote": 2075.692138 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.000828, "high": 0.000828, "low": 0.000823, "close": 0.000826, "volume": 340049.0, "close_time": 1771959599999, "quote_volume": 281.021168, "trades": 12, "taker_buy_base": 148617.0, "taker_buy_quote": 122.925394 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.000827, "high": 0.000831, "low": 0.000823, "close": 0.000831, "volume": 3365535.0, "close_time": 1771963199999, "quote_volume": 2784.834104, "trades": 124, "taker_buy_base": 1376228.0, "taker_buy_quote": 1139.541251 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000832, "high": 0.000851, "low": 0.00083, "close": 0.000836, "volume": 29896429.0, "close_time": 1771966799999, "quote_volume": 25132.813692, "trades": 546, "taker_buy_base": 15517113.0, "taker_buy_quote": 13039.034394 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.000836, "high": 0.000838, "low": 0.000828, "close": 0.000837, "volume": 8610441.0, "close_time": 1771970399999, "quote_volume": 7167.957874, "trades": 202, "taker_buy_base": 6253893.0, "taker_buy_quote": 5205.577167 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.000838, "high": 0.000851, "low": 0.000831, "close": 0.000832, "volume": 33424754.0, "close_time": 1771973999999, "quote_volume": 28060.577388, "trades": 338, "taker_buy_base": 17730782.0, "taker_buy_quote": 14837.812422 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.000834, "high": 0.000838, "low": 0.000829, "close": 0.000832, "volume": 2792321.0, "close_time": 1771977599999, "quote_volume": 2329.280118, "trades": 108, "taker_buy_base": 567042.0, "taker_buy_quote": 473.393259 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000832, "high": 0.000837, "low": 0.000829, "close": 0.000831, "volume": 6886070.0, "close_time": 1771981199999, "quote_volume": 5737.259477, "trades": 99, "taker_buy_base": 2851853.0, "taker_buy_quote": 2375.357229 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.000832, "high": 0.000857, "low": 0.00083, "close": 0.000852, "volume": 10809596.0, "close_time": 1771984799999, "quote_volume": 9109.699762, "trades": 289, "taker_buy_base": 6155015.0, "taker_buy_quote": 5162.830344 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.000855, "high": 0.000857, "low": 0.000849, "close": 0.000852, "volume": 7752412.0, "close_time": 1771988399999, "quote_volume": 6609.192932, "trades": 352, "taker_buy_base": 2657207.0, "taker_buy_quote": 2263.593557 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.000853, "high": 0.000853, "low": 0.000845, "close": 0.000847, "volume": 1099960.0, "close_time": 1771991999999, "quote_volume": 933.179982, "trades": 23, "taker_buy_base": 638514.0, "taker_buy_quote": 540.913149 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000847, "high": 0.000858, "low": 0.000843, "close": 0.000853, "volume": 7612245.0, "close_time": 1771995599999, "quote_volume": 6474.400565, "trades": 209, "taker_buy_base": 6092136.0, "taker_buy_quote": 5178.473733 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.000852, "high": 0.000857, "low": 0.000847, "close": 0.000856, "volume": 2286418.0, "close_time": 1771999199999, "quote_volume": 1950.17769, "trades": 54, "taker_buy_base": 1145150.0, "taker_buy_quote": 977.71045 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.000856, "high": 0.000862, "low": 0.000854, "close": 0.000858, "volume": 2528888.0, "close_time": 1772002799999, "quote_volume": 2165.53801, "trades": 143, "taker_buy_base": 1998962.0, "taker_buy_quote": 1710.909057 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.000859, "high": 0.000871, "low": 0.000858, "close": 0.000865, "volume": 12190621.0, "close_time": 1772006399999, "quote_volume": 10529.112007, "trades": 469, "taker_buy_base": 8415169.0, "taker_buy_quote": 7266.415871 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000865, "high": 0.000878, "low": 0.000863, "close": 0.000872, "volume": 10150810.0, "close_time": 1772009999999, "quote_volume": 8836.638519, "trades": 200, "taker_buy_base": 5486181.0, "taker_buy_quote": 4780.032356 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.000873, "high": 0.000877, "low": 0.000869, "close": 0.000875, "volume": 8126466.0, "close_time": 1772013599999, "quote_volume": 7095.200049, "trades": 204, "taker_buy_base": 3905357.0, "taker_buy_quote": 3412.554146 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.000876, "high": 0.00088, "low": 0.000862, "close": 0.000862, "volume": 24531776.0, "close_time": 1772017199999, "quote_volume": 21411.43208, "trades": 525, "taker_buy_base": 12730039.0, "taker_buy_quote": 11121.738745 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.000863, "high": 0.000863, "low": 0.000853, "close": 0.000859, "volume": 20980854.0, "close_time": 1772020799999, "quote_volume": 18027.384602, "trades": 433, "taker_buy_base": 7617349.0, "taker_buy_quote": 6533.798606 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.000857, "high": 0.000867, "low": 0.000857, "close": 0.000865, "volume": 4813955.0, "close_time": 1772024399999, "quote_volume": 4148.228781, "trades": 164, "taker_buy_base": 1845469.0, "taker_buy_quote": 1592.200899 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.000864, "high": 0.000872, "low": 0.000863, "close": 0.000871, "volume": 8854577.0, "close_time": 1772027999999, "quote_volume": 7675.196318, "trades": 188, "taker_buy_base": 5615748.0, "taker_buy_quote": 4870.2413 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00087, "high": 0.000872, "low": 0.000867, "close": 0.000872, "volume": 5942605.0, "close_time": 1772031599999, "quote_volume": 5166.200644, "trades": 162, "taker_buy_base": 2370981.0, "taker_buy_quote": 2060.444452 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.000874, "high": 0.000881, "low": 0.00087, "close": 0.000879, "volume": 6455252.0, "close_time": 1772035199999, "quote_volume": 5647.962768, "trades": 84, "taker_buy_base": 1795454.0, "taker_buy_quote": 1574.814104 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.000878, "high": 0.000887, "low": 0.000878, "close": 0.000887, "volume": 3662730.0, "close_time": 1772038799999, "quote_volume": 3230.42999, "trades": 159, "taker_buy_base": 1532538.0, "taker_buy_quote": 1353.315283 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.000887, "high": 0.000895, "low": 0.00088, "close": 0.00089, "volume": 19234368.0, "close_time": 1772042399999, "quote_volume": 17023.855457, "trades": 245, "taker_buy_base": 9386291.0, "taker_buy_quote": 8303.541641 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.000891, "high": 0.0009, "low": 0.000888, "close": 0.0009, "volume": 2366156.0, "close_time": 1772045999999, "quote_volume": 2114.741154, "trades": 131, "taker_buy_base": 729176.0, "taker_buy_quote": 653.467446 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.000899, "high": 0.000912, "low": 0.000894, "close": 0.000909, "volume": 9861090.0, "close_time": 1772049599999, "quote_volume": 8933.813871, "trades": 261, "taker_buy_base": 3858428.0, "taker_buy_quote": 3498.780322 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.000912, "high": 0.000912, "low": 0.000907, "close": 0.000908, "volume": 2380260.0, "close_time": 1772053199999, "quote_volume": 2165.044451, "trades": 152, "taker_buy_base": 522306.0, "taker_buy_quote": 475.441008 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.000908, "high": 0.00091, "low": 0.000897, "close": 0.000908, "volume": 24147573.0, "close_time": 1772056799999, "quote_volume": 21816.134798, "trades": 634, "taker_buy_base": 9643422.0, "taker_buy_quote": 8709.891341 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.000911, "high": 0.000913, "low": 0.000897, "close": 0.000901, "volume": 4458044.0, "close_time": 1772060399999, "quote_volume": 4040.757848, "trades": 134, "taker_buy_base": 2011975.0, "taker_buy_quote": 1823.268789 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.000903, "high": 0.000908, "low": 0.00088, "close": 0.000889, "volume": 13159329.0, "close_time": 1772063999999, "quote_volume": 11742.279825, "trades": 345, "taker_buy_base": 3598239.0, "taker_buy_quote": 3198.054396 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.000889, "high": 0.000895, "low": 0.000878, "close": 0.000882, "volume": 6574280.0, "close_time": 1772067599999, "quote_volume": 5832.953839, "trades": 219, "taker_buy_base": 1466138.0, "taker_buy_quote": 1300.148905 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.000882, "high": 0.000889, "low": 0.00088, "close": 0.000882, "volume": 5574520.0, "close_time": 1772071199999, "quote_volume": 4930.543869, "trades": 245, "taker_buy_base": 1098135.0, "taker_buy_quote": 972.154944 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.000879, "high": 0.000879, "low": 0.000867, "close": 0.000876, "volume": 8199572.0, "close_time": 1772074799999, "quote_volume": 7165.550949, "trades": 336, "taker_buy_base": 2548867.0, "taker_buy_quote": 2225.602341 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.000876, "high": 0.000876, "low": 0.000867, "close": 0.000867, "volume": 2813136.0, "close_time": 1772078399999, "quote_volume": 2450.847669, "trades": 99, "taker_buy_base": 1042393.0, "taker_buy_quote": 907.473106 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.000869, "high": 0.000871, "low": 0.000859, "close": 0.000869, "volume": 4815034.0, "close_time": 1772081999999, "quote_volume": 4167.476625, "trades": 157, "taker_buy_base": 2373389.0, "taker_buy_quote": 2052.03585 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.000869, "high": 0.000869, "low": 0.000857, "close": 0.000868, "volume": 8135306.0, "close_time": 1772085599999, "quote_volume": 7032.862653, "trades": 141, "taker_buy_base": 1709305.0, "taker_buy_quote": 1478.097302 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.000869, "high": 0.000869, "low": 0.000861, "close": 0.000861, "volume": 2418213.0, "close_time": 1772089199999, "quote_volume": 2093.476911, "trades": 68, "taker_buy_base": 613779.0, "taker_buy_quote": 532.258224 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.000863, "high": 0.000866, "low": 0.00086, "close": 0.000863, "volume": 3099463.0, "close_time": 1772092799999, "quote_volume": 2676.700482, "trades": 81, "taker_buy_base": 1717133.0, "taker_buy_quote": 1484.471404 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.000865, "high": 0.000869, "low": 0.000862, "close": 0.000863, "volume": 2315823.0, "close_time": 1772096399999, "quote_volume": 2005.858309, "trades": 83, "taker_buy_base": 758697.0, "taker_buy_quote": 657.462364 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.000862, "high": 0.000876, "low": 0.000862, "close": 0.000876, "volume": 7915540.0, "close_time": 1772099999999, "quote_volume": 6893.717108, "trades": 114, "taker_buy_base": 3757276.0, "taker_buy_quote": 3268.733928 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.000876, "high": 0.000876, "low": 0.000858, "close": 0.000858, "volume": 4681413.0, "close_time": 1772103599999, "quote_volume": 4037.123805, "trades": 138, "taker_buy_base": 1253689.0, "taker_buy_quote": 1084.367029 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.000858, "high": 0.000867, "low": 0.000858, "close": 0.000861, "volume": 7229252.0, "close_time": 1772107199999, "quote_volume": 6255.65323, "trades": 152, "taker_buy_base": 3117376.0, "taker_buy_quote": 2695.338165 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.000861, "high": 0.000868, "low": 0.000858, "close": 0.000864, "volume": 6946966.0, "close_time": 1772110799999, "quote_volume": 5988.737949, "trades": 162, "taker_buy_base": 3447465.0, "taker_buy_quote": 2973.214818 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.000864, "high": 0.000865, "low": 0.000854, "close": 0.000857, "volume": 3655941.0, "close_time": 1772114399999, "quote_volume": 3138.261401, "trades": 126, "taker_buy_base": 1170683.0, "taker_buy_quote": 1006.603397 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.000855, "high": 0.000863, "low": 0.000852, "close": 0.000857, "volume": 4523063.0, "close_time": 1772117999999, "quote_volume": 3880.710153, "trades": 126, "taker_buy_base": 3328354.0, "taker_buy_quote": 2856.965317 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.000857, "high": 0.000859, "low": 0.000848, "close": 0.000855, "volume": 16443797.0, "close_time": 1772121599999, "quote_volume": 14050.065722, "trades": 475, "taker_buy_base": 10019026.0, "taker_buy_quote": 8558.922578 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.000855, "high": 0.000858, "low": 0.000827, "close": 0.000827, "volume": 25879251.0, "close_time": 1772125199999, "quote_volume": 21686.58502, "trades": 625, "taker_buy_base": 9530214.0, "taker_buy_quote": 7989.440511 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.000827, "high": 0.000841, "low": 0.000827, "close": 0.000833, "volume": 3731761.0, "close_time": 1772128799999, "quote_volume": 3117.882111, "trades": 67, "taker_buy_base": 2481729.0, "taker_buy_quote": 2074.89473 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.000833, "high": 0.000846, "low": 0.000831, "close": 0.000845, "volume": 9614005.0, "close_time": 1772132399999, "quote_volume": 8054.317729, "trades": 229, "taker_buy_base": 6892778.0, "taker_buy_quote": 5775.748456 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.000845, "high": 0.00086, "low": 0.000845, "close": 0.000855, "volume": 13438959.0, "close_time": 1772135999999, "quote_volume": 11494.246982, "trades": 437, "taker_buy_base": 6943578.0, "taker_buy_quote": 5935.139111 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.000856, "high": 0.000865, "low": 0.000851, "close": 0.000855, "volume": 9623712.0, "close_time": 1772139599999, "quote_volume": 8264.9393, "trades": 322, "taker_buy_base": 5165922.0, "taker_buy_quote": 4443.644523 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.000855, "high": 0.000857, "low": 0.000853, "close": 0.000857, "volume": 2108434.0, "close_time": 1772143199999, "quote_volume": 1801.627291, "trades": 59, "taker_buy_base": 1248521.0, "taker_buy_quote": 1066.372337 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.000857, "high": 0.000864, "low": 0.000852, "close": 0.000859, "volume": 3565568.0, "close_time": 1772146799999, "quote_volume": 3054.247425, "trades": 259, "taker_buy_base": 2698654.0, "taker_buy_quote": 2311.865692 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.000859, "high": 0.000865, "low": 0.000857, "close": 0.00086, "volume": 7743628.0, "close_time": 1772150399999, "quote_volume": 6665.543325, "trades": 194, "taker_buy_base": 3122200.0, "taker_buy_quote": 2686.449991 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.000858, "high": 0.000867, "low": 0.000857, "close": 0.000865, "volume": 5956670.0, "close_time": 1772153999999, "quote_volume": 5141.811988, "trades": 171, "taker_buy_base": 3998909.0, "taker_buy_quote": 3456.438029 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.000864, "high": 0.000866, "low": 0.000857, "close": 0.000864, "volume": 8770432.0, "close_time": 1772157599999, "quote_volume": 7559.963374, "trades": 481, "taker_buy_base": 3924857.0, "taker_buy_quote": 3381.723445 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.000864, "high": 0.000874, "low": 0.000864, "close": 0.000873, "volume": 3302205.0, "close_time": 1772161199999, "quote_volume": 2867.465632, "trades": 246, "taker_buy_base": 2347792.0, "taker_buy_quote": 2039.170894 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.000874, "high": 0.000887, "low": 0.000867, "close": 0.000884, "volume": 5127950.0, "close_time": 1772164799999, "quote_volume": 4494.981795, "trades": 296, "taker_buy_base": 2814265.0, "taker_buy_quote": 2466.689441 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.000886, "high": 0.000896, "low": 0.000886, "close": 0.000895, "volume": 2934058.0, "close_time": 1772168399999, "quote_volume": 2619.766324, "trades": 247, "taker_buy_base": 2450456.0, "taker_buy_quote": 2188.701953 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.000895, "high": 0.000897, "low": 0.000889, "close": 0.000894, "volume": 1082424.0, "close_time": 1772171999999, "quote_volume": 967.449759, "trades": 87, "taker_buy_base": 859544.0, "taker_buy_quote": 768.684636 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.000894, "high": 0.000897, "low": 0.000865, "close": 0.000867, "volume": 45514605.0, "close_time": 1772175599999, "quote_volume": 40056.722224, "trades": 1899, "taker_buy_base": 30939194.0, "taker_buy_quote": 27260.905917 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.000865, "high": 0.000867, "low": 0.000632, "close": 0.000795, "volume": 801307320.0, "close_time": 1772179199999, "quote_volume": 606128.653371, "trades": 24799, "taker_buy_base": 456599508.0, "taker_buy_quote": 346115.762579 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.000795, "high": 0.000833, "low": 0.000794, "close": 0.000829, "volume": 124887069.0, "close_time": 1772182799999, "quote_volume": 102282.480674, "trades": 2419, "taker_buy_base": 89901402.0, "taker_buy_quote": 73637.790808 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.000829, "high": 0.000833, "low": 0.000793, "close": 0.000812, "volume": 53559143.0, "close_time": 1772186399999, "quote_volume": 43460.376012, "trades": 819, "taker_buy_base": 22743183.0, "taker_buy_quote": 18584.664924 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.000814, "high": 0.000814, "low": 0.000804, "close": 0.000804, "volume": 11486162.0, "close_time": 1772189999999, "quote_volume": 9273.241305, "trades": 155, "taker_buy_base": 5480086.0, "taker_buy_quote": 4421.683211 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.000803, "high": 0.000809, "low": 0.000787, "close": 0.000794, "volume": 44270033.0, "close_time": 1772193599999, "quote_volume": 35319.691679, "trades": 668, "taker_buy_base": 20025927.0, "taker_buy_quote": 15983.13901 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000794, "high": 0.000798, "low": 0.000784, "close": 0.000787, "volume": 28207061.0, "close_time": 1772197199999, "quote_volume": 22328.647269, "trades": 517, "taker_buy_base": 9295168.0, "taker_buy_quote": 7369.639701 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.000789, "high": 0.0008, "low": 0.000782, "close": 0.000794, "volume": 39296960.0, "close_time": 1772200799999, "quote_volume": 31111.778651, "trades": 838, "taker_buy_base": 22803104.0, "taker_buy_quote": 18090.914229 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.000793, "high": 0.000796, "low": 0.000783, "close": 0.000783, "volume": 17347668.0, "close_time": 1772204399999, "quote_volume": 13725.917812, "trades": 542, "taker_buy_base": 11671812.0, "taker_buy_quote": 9245.94264 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.000784, "high": 0.000787, "low": 0.00078, "close": 0.000782, "volume": 13249253.0, "close_time": 1772207999999, "quote_volume": 10363.541637, "trades": 312, "taker_buy_base": 4830812.0, "taker_buy_quote": 3784.455788 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000782, "high": 0.000784, "low": 0.000775, "close": 0.000775, "volume": 6649163.0, "close_time": 1772211599999, "quote_volume": 5180.155962, "trades": 141, "taker_buy_base": 4013515.0, "taker_buy_quote": 3129.575326 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.000775, "high": 0.000782, "low": 0.000772, "close": 0.00078, "volume": 7472131.0, "close_time": 1772215199999, "quote_volume": 5801.188379, "trades": 121, "taker_buy_base": 3712531.0, "taker_buy_quote": 2879.540276 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00078, "high": 0.000786, "low": 0.000773, "close": 0.000773, "volume": 14416347.0, "close_time": 1772218799999, "quote_volume": 11234.516401, "trades": 215, "taker_buy_base": 6249306.0, "taker_buy_quote": 4886.065537 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.000773, "high": 0.000782, "low": 0.000771, "close": 0.000775, "volume": 10103992.0, "close_time": 1772222399999, "quote_volume": 7835.14067, "trades": 124, "taker_buy_base": 6895471.0, "taker_buy_quote": 5351.329574 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000775, "high": 0.000794, "low": 0.000775, "close": 0.000782, "volume": 25168221.0, "close_time": 1772225999999, "quote_volume": 19781.70719, "trades": 521, "taker_buy_base": 18142858.0, "taker_buy_quote": 14281.565593 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.000781, "high": 0.000783, "low": 0.000777, "close": 0.000779, "volume": 4471908.0, "close_time": 1772229599999, "quote_volume": 3490.360151, "trades": 169, "taker_buy_base": 1834893.0, "taker_buy_quote": 1433.027777 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.000779, "high": 0.00078, "low": 0.000769, "close": 0.000775, "volume": 12736199.0, "close_time": 1772233199999, "quote_volume": 9854.577744, "trades": 181, "taker_buy_base": 6969941.0, "taker_buy_quote": 5395.922265 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.000779, "high": 0.000796, "low": 0.000777, "close": 0.000792, "volume": 32527529.0, "close_time": 1772236799999, "quote_volume": 25563.580985, "trades": 488, "taker_buy_base": 22700921.0, "taker_buy_quote": 17835.7666 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000791, "high": 0.000796, "low": 0.000787, "close": 0.000796, "volume": 4934276.0, "close_time": 1772240399999, "quote_volume": 3903.066856, "trades": 141, "taker_buy_base": 3398124.0, "taker_buy_quote": 2691.615359 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.000796, "high": 0.000805, "low": 0.000789, "close": 0.000789, "volume": 11114543.0, "close_time": 1772243999999, "quote_volume": 8863.132841, "trades": 273, "taker_buy_base": 5306559.0, "taker_buy_quote": 4237.055 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.000787, "high": 0.000807, "low": 0.000787, "close": 0.000799, "volume": 7913495.0, "close_time": 1772247599999, "quote_volume": 6321.422402, "trades": 197, "taker_buy_base": 6757166.0, "taker_buy_quote": 5396.029778 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0008, "high": 0.000815, "low": 0.000787, "close": 0.000789, "volume": 25747892.0, "close_time": 1772251199999, "quote_volume": 20558.858492, "trades": 333, "taker_buy_base": 7802449.0, "taker_buy_quote": 6226.956639 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00079, "high": 0.000798, "low": 0.000789, "close": 0.000795, "volume": 7617994.0, "close_time": 1772254799999, "quote_volume": 6044.361213, "trades": 140, "taker_buy_base": 5810112.0, "taker_buy_quote": 4611.705341 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.000797, "high": 0.000799, "low": 0.00079, "close": 0.000794, "volume": 1810482.0, "close_time": 1772258399999, "quote_volume": 1436.712819, "trades": 73, "taker_buy_base": 696493.0, "taker_buy_quote": 552.759431 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.000794, "high": 0.000796, "low": 0.000762, "close": 0.000769, "volume": 31798659.0, "close_time": 1772261999999, "quote_volume": 24653.736681, "trades": 740, "taker_buy_base": 13715887.0, "taker_buy_quote": 10641.113951 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.000768, "high": 0.000794, "low": 0.000765, "close": 0.000775, "volume": 187925830.0, "close_time": 1772265599999, "quote_volume": 146946.518678, "trades": 1939, "taker_buy_base": 106484951.0, "taker_buy_quote": 83323.269234 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.000775, "high": 0.000775, "low": 0.00076, "close": 0.000761, "volume": 36314621.0, "close_time": 1772269199999, "quote_volume": 27814.947512, "trades": 359, "taker_buy_base": 13590836.0, "taker_buy_quote": 10399.109103 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.000761, "high": 0.00077, "low": 0.000761, "close": 0.000762, "volume": 9115781.0, "close_time": 1772272799999, "quote_volume": 6977.313137, "trades": 207, "taker_buy_base": 2898889.0, "taker_buy_quote": 2218.085216 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.000762, "high": 0.00077, "low": 0.000757, "close": 0.000767, "volume": 5173388.0, "close_time": 1772276399999, "quote_volume": 3939.03881, "trades": 103, "taker_buy_base": 1637792.0, "taker_buy_quote": 1251.208971 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.000769, "high": 0.000769, "low": 0.000752, "close": 0.000755, "volume": 33741556.0, "close_time": 1772279999999, "quote_volume": 25469.00583, "trades": 277, "taker_buy_base": 16502505.0, "taker_buy_quote": 12453.405276 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.000753, "high": 0.000756, "low": 0.000746, "close": 0.00075, "volume": 5154575.0, "close_time": 1772283599999, "quote_volume": 3869.028657, "trades": 98, "taker_buy_base": 1831591.0, "taker_buy_quote": 1374.798977 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.000751, "high": 0.000759, "low": 0.000743, "close": 0.000757, "volume": 11783696.0, "close_time": 1772287199999, "quote_volume": 8846.152405, "trades": 265, "taker_buy_base": 8706406.0, "taker_buy_quote": 6546.329077 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.000761, "high": 0.000764, "low": 0.000756, "close": 0.00076, "volume": 7351494.0, "close_time": 1772290799999, "quote_volume": 5587.915622, "trades": 148, "taker_buy_base": 1398189.0, "taker_buy_quote": 1062.821688 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00076, "high": 0.000768, "low": 0.00076, "close": 0.000768, "volume": 3966889.0, "close_time": 1772294399999, "quote_volume": 3028.297374, "trades": 112, "taker_buy_base": 1473652.0, "taker_buy_quote": 1124.710622 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000768, "high": 0.000821, "low": 0.000765, "close": 0.000779, "volume": 345572047.0, "close_time": 1772297999999, "quote_volume": 275598.242749, "trades": 3054, "taker_buy_base": 178528036.0, "taker_buy_quote": 141901.49426 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00078, "high": 0.00078, "low": 0.000745, "close": 0.000759, "volume": 97255341.0, "close_time": 1772301599999, "quote_volume": 74074.851412, "trades": 646, "taker_buy_base": 26337034.0, "taker_buy_quote": 19992.23741 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.000759, "high": 0.000769, "low": 0.000757, "close": 0.000768, "volume": 14911555.0, "close_time": 1772305199999, "quote_volume": 11372.542836, "trades": 161, "taker_buy_base": 5351718.0, "taker_buy_quote": 4085.167103 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.000768, "high": 0.000776, "low": 0.000761, "close": 0.000775, "volume": 10946194.0, "close_time": 1772308799999, "quote_volume": 8374.09996, "trades": 133, "taker_buy_base": 1681445.0, "taker_buy_quote": 1294.651935 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.000775, "high": 0.000792, "low": 0.000775, "close": 0.000789, "volume": 5073134.0, "close_time": 1772312399999, "quote_volume": 3989.98056, "trades": 140, "taker_buy_base": 2063000.0, "taker_buy_quote": 1614.535129 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.000788, "high": 0.000788, "low": 0.00078, "close": 0.000787, "volume": 11950476.0, "close_time": 1772315999999, "quote_volume": 9363.772003, "trades": 247, "taker_buy_base": 7180517.0, "taker_buy_quote": 5627.741125 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.000787, "high": 0.0008, "low": 0.000787, "close": 0.000793, "volume": 16263963.0, "close_time": 1772319599999, "quote_volume": 12897.284997, "trades": 254, "taker_buy_base": 9016967.0, "taker_buy_quote": 7154.964705 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.000795, "high": 0.000823, "low": 0.000787, "close": 0.000814, "volume": 107287019.0, "close_time": 1772323199999, "quote_volume": 86893.894476, "trades": 1118, "taker_buy_base": 53828526.0, "taker_buy_quote": 43550.083826 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000816, "high": 0.000823, "low": 0.000797, "close": 0.000808, "volume": 69733746.0, "close_time": 1772326799999, "quote_volume": 56259.37468, "trades": 743, "taker_buy_base": 33664800.0, "taker_buy_quote": 27163.846452 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.000807, "high": 0.000819, "low": 0.000804, "close": 0.000816, "volume": 18637583.0, "close_time": 1772330399999, "quote_volume": 15121.947971, "trades": 235, "taker_buy_base": 6773309.0, "taker_buy_quote": 5493.922674 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.000818, "high": 0.000822, "low": 0.000815, "close": 0.000818, "volume": 8092278.0, "close_time": 1772333999999, "quote_volume": 6627.236331, "trades": 86, "taker_buy_base": 6872398.0, "taker_buy_quote": 5630.661053 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.000818, "high": 0.000821, "low": 0.00081, "close": 0.000818, "volume": 10265891.0, "close_time": 1772337599999, "quote_volume": 8363.263757, "trades": 327, "taker_buy_base": 3812105.0, "taker_buy_quote": 3107.822095 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.000818, "high": 0.000822, "low": 0.000808, "close": 0.00082, "volume": 7657957.0, "close_time": 1772341199999, "quote_volume": 6245.55856, "trades": 167, "taker_buy_base": 3647003.0, "taker_buy_quote": 2976.347987 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00082, "high": 0.000824, "low": 0.000818, "close": 0.00082, "volume": 2694148.0, "close_time": 1772344799999, "quote_volume": 2214.406271, "trades": 107, "taker_buy_base": 693450.0, "taker_buy_quote": 570.499349 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.000819, "high": 0.000819, "low": 0.000806, "close": 0.000811, "volume": 13077330.0, "close_time": 1772348399999, "quote_volume": 10596.619139, "trades": 144, "taker_buy_base": 7442951.0, "taker_buy_quote": 6025.651672 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00081, "high": 0.00082, "low": 0.00081, "close": 0.000819, "volume": 7189732.0, "close_time": 1772351999999, "quote_volume": 5862.971044, "trades": 145, "taker_buy_base": 4665709.0, "taker_buy_quote": 3806.781471 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.000819, "high": 0.000822, "low": 0.00081, "close": 0.00081, "volume": 7970799.0, "close_time": 1772355599999, "quote_volume": 6520.97028, "trades": 338, "taker_buy_base": 932075.0, "taker_buy_quote": 760.655106 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.000809, "high": 0.00082, "low": 0.000801, "close": 0.000802, "volume": 12726158.0, "close_time": 1772359199999, "quote_volume": 10291.556632, "trades": 373, "taker_buy_base": 2450405.0, "taker_buy_quote": 1989.783786 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.000801, "high": 0.000808, "low": 0.000799, "close": 0.000806, "volume": 3078373.0, "close_time": 1772362799999, "quote_volume": 2474.993565, "trades": 106, "taker_buy_base": 1133002.0, "taker_buy_quote": 911.597503 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.000804, "high": 0.000806, "low": 0.000797, "close": 0.000799, "volume": 12026405.0, "close_time": 1772366399999, "quote_volume": 9616.271121, "trades": 253, "taker_buy_base": 7843853.0, "taker_buy_quote": 6271.993802 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.000799, "high": 0.000799, "low": 0.00079, "close": 0.00079, "volume": 9360540.0, "close_time": 1772369999999, "quote_volume": 7436.548222, "trades": 170, "taker_buy_base": 5382416.0, "taker_buy_quote": 4277.163911 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00079, "high": 0.000797, "low": 0.000779, "close": 0.000795, "volume": 9093087.0, "close_time": 1772373599999, "quote_volume": 7168.716965, "trades": 252, "taker_buy_base": 6617518.0, "taker_buy_quote": 5221.291681 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.000796, "high": 0.000803, "low": 0.000791, "close": 0.000792, "volume": 8107924.0, "close_time": 1772377199999, "quote_volume": 6472.907966, "trades": 231, "taker_buy_base": 5284067.0, "taker_buy_quote": 4218.434552 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.000791, "high": 0.000794, "low": 0.000784, "close": 0.000784, "volume": 2111566.0, "close_time": 1772380799999, "quote_volume": 1668.672601, "trades": 55, "taker_buy_base": 750647.0, "taker_buy_quote": 593.976715 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.000783, "high": 0.000785, "low": 0.000766, "close": 0.000772, "volume": 25362398.0, "close_time": 1772384399999, "quote_volume": 19704.408108, "trades": 497, "taker_buy_base": 11016717.0, "taker_buy_quote": 8554.394947 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.000773, "high": 0.00078, "low": 0.000766, "close": 0.000774, "volume": 16235674.0, "close_time": 1772387999999, "quote_volume": 12549.045664, "trades": 323, "taker_buy_base": 7294501.0, "taker_buy_quote": 5647.800402 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.000774, "high": 0.000785, "low": 0.000771, "close": 0.000776, "volume": 18896628.0, "close_time": 1772391599999, "quote_volume": 14704.495305, "trades": 290, "taker_buy_base": 8482878.0, "taker_buy_quote": 6622.937754 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.000776, "high": 0.000778, "low": 0.00076, "close": 0.00076, "volume": 4515459.0, "close_time": 1772395199999, "quote_volume": 3454.774393, "trades": 92, "taker_buy_base": 2061628.0, "taker_buy_quote": 1582.663885 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00076, "high": 0.000769, "low": 0.000745, "close": 0.00075, "volume": 131826518.0, "close_time": 1772398799999, "quote_volume": 99750.064735, "trades": 3668, "taker_buy_base": 61984761.0, "taker_buy_quote": 46941.831994 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00075, "high": 0.00076, "low": 0.000749, "close": 0.000753, "volume": 8831494.0, "close_time": 1772402399999, "quote_volume": 6672.865785, "trades": 381, "taker_buy_base": 3429857.0, "taker_buy_quote": 2596.860084 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.000753, "high": 0.000762, "low": 0.000749, "close": 0.000755, "volume": 13629634.0, "close_time": 1772405999999, "quote_volume": 10285.827061, "trades": 616, "taker_buy_base": 4212433.0, "taker_buy_quote": 3178.457662 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.000757, "high": 0.000765, "low": 0.000754, "close": 0.000758, "volume": 18428126.0, "close_time": 1772409599999, "quote_volume": 14023.517828, "trades": 527, "taker_buy_base": 6402445.0, "taker_buy_quote": 4878.165188 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000759, "high": 0.000765, "low": 0.000755, "close": 0.000765, "volume": 11341588.0, "close_time": 1772413199999, "quote_volume": 8620.155895, "trades": 337, "taker_buy_base": 4205658.0, "taker_buy_quote": 3203.186809 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.000764, "high": 0.00077, "low": 0.000762, "close": 0.000763, "volume": 5070689.0, "close_time": 1772416799999, "quote_volume": 3884.761776, "trades": 319, "taker_buy_base": 1799231.0, "taker_buy_quote": 1379.888198 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.000763, "high": 0.000767, "low": 0.000758, "close": 0.000762, "volume": 6925000.0, "close_time": 1772420399999, "quote_volume": 5279.965036, "trades": 395, "taker_buy_base": 2495111.0, "taker_buy_quote": 1903.678207 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.000763, "high": 0.000774, "low": 0.000759, "close": 0.000771, "volume": 7435802.0, "close_time": 1772423999999, "quote_volume": 5720.169654, "trades": 445, "taker_buy_base": 2170715.0, "taker_buy_quote": 1669.957151 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00077, "high": 0.000774, "low": 0.000765, "close": 0.000767, "volume": 8357005.0, "close_time": 1772427599999, "quote_volume": 6442.466236, "trades": 339, "taker_buy_base": 3487384.0, "taker_buy_quote": 2691.975025 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.000768, "high": 0.000771, "low": 0.000764, "close": 0.000764, "volume": 6678834.0, "close_time": 1772431199999, "quote_volume": 5123.190906, "trades": 403, "taker_buy_base": 1868748.0, "taker_buy_quote": 1434.962489 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.000764, "high": 0.000764, "low": 0.000756, "close": 0.000758, "volume": 7399814.0, "close_time": 1772434799999, "quote_volume": 5618.506603, "trades": 388, "taker_buy_base": 774450.0, "taker_buy_quote": 588.966881 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.000758, "high": 0.00076, "low": 0.000751, "close": 0.000755, "volume": 16094932.0, "close_time": 1772438399999, "quote_volume": 12157.004494, "trades": 356, "taker_buy_base": 7400229.0, "taker_buy_quote": 5592.704678 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.000755, "high": 0.000755, "low": 0.000748, "close": 0.000754, "volume": 11691156.0, "close_time": 1772441999999, "quote_volume": 8793.790397, "trades": 435, "taker_buy_base": 3734135.0, "taker_buy_quote": 2809.312537 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.000754, "high": 0.000759, "low": 0.000753, "close": 0.000754, "volume": 10354845.0, "close_time": 1772445599999, "quote_volume": 7829.240338, "trades": 429, "taker_buy_base": 4719398.0, "taker_buy_quote": 3572.296243 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.000753, "high": 0.000761, "low": 0.000752, "close": 0.000761, "volume": 3507841.0, "close_time": 1772449199999, "quote_volume": 2658.508625, "trades": 152, "taker_buy_base": 2448777.0, "taker_buy_quote": 1857.292611 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.000761, "high": 0.000768, "low": 0.000758, "close": 0.000764, "volume": 9377978.0, "close_time": 1772452799999, "quote_volume": 7155.551941, "trades": 543, "taker_buy_base": 9028485.0, "taker_buy_quote": 6889.835377 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.000764, "high": 0.000766, "low": 0.000762, "close": 0.000763, "volume": 2827035.0, "close_time": 1772456399999, "quote_volume": 2158.390419, "trades": 173, "taker_buy_base": 1190762.0, "taker_buy_quote": 909.715749 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.000762, "high": 0.000767, "low": 0.000761, "close": 0.000763, "volume": 1948644.0, "close_time": 1772459999999, "quote_volume": 1490.551293, "trades": 50, "taker_buy_base": 1043915.0, "taker_buy_quote": 798.203515 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.000763, "high": 0.000782, "low": 0.000763, "close": 0.000782, "volume": 12689328.0, "close_time": 1772463599999, "quote_volume": 9827.463921, "trades": 318, "taker_buy_base": 10359030.0, "taker_buy_quote": 8025.868474 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.000783, "high": 0.000803, "low": 0.000783, "close": 0.000801, "volume": 22567278.0, "close_time": 1772467199999, "quote_volume": 17969.420054, "trades": 497, "taker_buy_base": 16955555.0, "taker_buy_quote": 13499.148634 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.000802, "high": 0.000864, "low": 0.0008, "close": 0.00083, "volume": 219763038.0, "close_time": 1772470799999, "quote_volume": 183706.192649, "trades": 2259, "taker_buy_base": 136602202.0, "taker_buy_quote": 114235.364162 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.000831, "high": 0.000856, "low": 0.000827, "close": 0.000842, "volume": 98713189.0, "close_time": 1772474399999, "quote_volume": 83147.065649, "trades": 1856, "taker_buy_base": 53017150.0, "taker_buy_quote": 44672.55849 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.000846, "high": 0.000846, "low": 0.000806, "close": 0.000815, "volume": 176952005.0, "close_time": 1772477999999, "quote_volume": 144768.240026, "trades": 1788, "taker_buy_base": 81665855.0, "taker_buy_quote": 66641.65275 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.000814, "high": 0.000823, "low": 0.000811, "close": 0.000816, "volume": 21442139.0, "close_time": 1772481599999, "quote_volume": 17488.13625, "trades": 222, "taker_buy_base": 7451362.0, "taker_buy_quote": 6078.407459 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.000817, "high": 0.00082, "low": 0.00081, "close": 0.000811, "volume": 7199196.0, "close_time": 1772485199999, "quote_volume": 5859.874056, "trades": 170, "taker_buy_base": 1852516.0, "taker_buy_quote": 1506.873572 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00081, "high": 0.000815, "low": 0.000805, "close": 0.00081, "volume": 17113114.0, "close_time": 1772488799999, "quote_volume": 13849.932779, "trades": 380, "taker_buy_base": 7685750.0, "taker_buy_quote": 6222.211462 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00081, "high": 0.000816, "low": 0.000808, "close": 0.000809, "volume": 8043269.0, "close_time": 1772492399999, "quote_volume": 6512.648113, "trades": 213, "taker_buy_base": 2716456.0, "taker_buy_quote": 2200.755694 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.000808, "high": 0.000809, "low": 0.000793, "close": 0.000794, "volume": 8219386.0, "close_time": 1772495999999, "quote_volume": 6578.635941, "trades": 244, "taker_buy_base": 3108325.0, "taker_buy_quote": 2482.813734 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000795, "high": 0.000799, "low": 0.000785, "close": 0.000798, "volume": 17367096.0, "close_time": 1772499599999, "quote_volume": 13751.579308, "trades": 544, "taker_buy_base": 11376739.0, "taker_buy_quote": 9011.249038 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.000798, "high": 0.000803, "low": 0.000794, "close": 0.000795, "volume": 5849507.0, "close_time": 1772503199999, "quote_volume": 4663.686598, "trades": 186, "taker_buy_base": 3361462.0, "taker_buy_quote": 2680.146375 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.000796, "high": 0.000796, "low": 0.00079, "close": 0.000792, "volume": 7036076.0, "close_time": 1772506799999, "quote_volume": 5569.86653, "trades": 160, "taker_buy_base": 1739739.0, "taker_buy_quote": 1377.50088 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.000791, "high": 0.000793, "low": 0.000786, "close": 0.000792, "volume": 12300009.0, "close_time": 1772510399999, "quote_volume": 9708.641352, "trades": 255, "taker_buy_base": 5661059.0, "taker_buy_quote": 4472.296542 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00079, "high": 0.00079, "low": 0.000777, "close": 0.00078, "volume": 10941122.0, "close_time": 1772513999999, "quote_volume": 8562.577068, "trades": 194, "taker_buy_base": 3142281.0, "taker_buy_quote": 2465.460762 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.000782, "high": 0.000789, "low": 0.000778, "close": 0.000781, "volume": 11901505.0, "close_time": 1772517599999, "quote_volume": 9326.266704, "trades": 427, "taker_buy_base": 6806446.0, "taker_buy_quote": 5335.289551 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.000783, "high": 0.00079, "low": 0.000781, "close": 0.00079, "volume": 4406111.0, "close_time": 1772521199999, "quote_volume": 3459.071177, "trades": 159, "taker_buy_base": 3494456.0, "taker_buy_quote": 2743.97786 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.000789, "high": 0.000809, "low": 0.000786, "close": 0.000802, "volume": 44491677.0, "close_time": 1772524799999, "quote_volume": 35674.70309, "trades": 867, "taker_buy_base": 24530718.0, "taker_buy_quote": 19630.022644 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.000802, "high": 0.000805, "low": 0.000791, "close": 0.000792, "volume": 12828242.0, "close_time": 1772528399999, "quote_volume": 10236.830872, "trades": 509, "taker_buy_base": 10206766.0, "taker_buy_quote": 8151.041802 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.000791, "high": 0.000795, "low": 0.000785, "close": 0.000787, "volume": 26041342.0, "close_time": 1772531999999, "quote_volume": 20581.922198, "trades": 364, "taker_buy_base": 11839741.0, "taker_buy_quote": 9364.774801 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.000786, "high": 0.000793, "low": 0.000786, "close": 0.000788, "volume": 13219414.0, "close_time": 1772535599999, "quote_volume": 10436.895418, "trades": 483, "taker_buy_base": 6867149.0, "taker_buy_quote": 5419.294826 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.000788, "high": 0.000788, "low": 0.000774, "close": 0.000781, "volume": 11777487.0, "close_time": 1772539199999, "quote_volume": 9193.332852, "trades": 450, "taker_buy_base": 6841852.0, "taker_buy_quote": 5348.212531 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00078, "high": 0.000786, "low": 0.000777, "close": 0.000782, "volume": 13244726.0, "close_time": 1772542799999, "quote_volume": 10359.60029, "trades": 392, "taker_buy_base": 4473609.0, "taker_buy_quote": 3498.801909 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.000782, "high": 0.000785, "low": 0.000778, "close": 0.00078, "volume": 6648506.0, "close_time": 1772546399999, "quote_volume": 5189.074094, "trades": 176, "taker_buy_base": 3938104.0, "taker_buy_quote": 3077.028216 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00078, "high": 0.000784, "low": 0.000774, "close": 0.000778, "volume": 8980056.0, "close_time": 1772549999999, "quote_volume": 6995.238108, "trades": 261, "taker_buy_base": 4334667.0, "taker_buy_quote": 3380.07825 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.000779, "high": 0.000781, "low": 0.000763, "close": 0.00078, "volume": 64145239.0, "close_time": 1772553599999, "quote_volume": 49399.93157, "trades": 910, "taker_buy_base": 27359610.0, "taker_buy_quote": 21057.709589 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.000781, "high": 0.000794, "low": 0.000779, "close": 0.000792, "volume": 25306736.0, "close_time": 1772557199999, "quote_volume": 19958.916158, "trades": 492, "taker_buy_base": 7175212.0, "taker_buy_quote": 5658.112896 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.000792, "high": 0.000797, "low": 0.000783, "close": 0.000796, "volume": 19197383.0, "close_time": 1772560799999, "quote_volume": 15174.269277, "trades": 455, "taker_buy_base": 7102632.0, "taker_buy_quote": 5621.299387 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.000797, "high": 0.000806, "low": 0.000797, "close": 0.000802, "volume": 7479212.0, "close_time": 1772564399999, "quote_volume": 5990.995458, "trades": 300, "taker_buy_base": 904698.0, "taker_buy_quote": 726.503548 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.000799, "high": 0.000805, "low": 0.000794, "close": 0.000803, "volume": 11950951.0, "close_time": 1772567999999, "quote_volume": 9550.205648, "trades": 335, "taker_buy_base": 3895950.0, "taker_buy_quote": 3107.51949 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.000803, "high": 0.000814, "low": 0.000801, "close": 0.000809, "volume": 35140078.0, "close_time": 1772571599999, "quote_volume": 28468.954869, "trades": 495, "taker_buy_base": 25900213.0, "taker_buy_quote": 20983.137001 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.000812, "high": 0.000812, "low": 0.000804, "close": 0.000806, "volume": 5496306.0, "close_time": 1772575199999, "quote_volume": 4438.35842, "trades": 169, "taker_buy_base": 722208.0, "taker_buy_quote": 582.759035 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.000807, "high": 0.000826, "low": 0.000807, "close": 0.000821, "volume": 12550039.0, "close_time": 1772578799999, "quote_volume": 10265.728677, "trades": 272, "taker_buy_base": 8361829.0, "taker_buy_quote": 6854.147608 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.000821, "high": 0.000823, "low": 0.000818, "close": 0.000819, "volume": 2412254.0, "close_time": 1772582399999, "quote_volume": 1978.871338, "trades": 110, "taker_buy_base": 672057.0, "taker_buy_quote": 551.567435 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000818, "high": 0.000822, "low": 0.000808, "close": 0.000809, "volume": 5532181.0, "close_time": 1772585999999, "quote_volume": 4509.655971, "trades": 127, "taker_buy_base": 1154837.0, "taker_buy_quote": 939.222515 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.000807, "high": 0.000816, "low": 0.000805, "close": 0.000811, "volume": 4698933.0, "close_time": 1772589599999, "quote_volume": 3807.450952, "trades": 83, "taker_buy_base": 2366430.0, "taker_buy_quote": 1913.914225 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.000811, "high": 0.000819, "low": 0.000802, "close": 0.000816, "volume": 5620739.0, "close_time": 1772593199999, "quote_volume": 4551.528587, "trades": 136, "taker_buy_base": 3016188.0, "taker_buy_quote": 2446.437087 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.000814, "high": 0.00082, "low": 0.000802, "close": 0.000809, "volume": 10555674.0, "close_time": 1772596799999, "quote_volume": 8540.254053, "trades": 165, "taker_buy_base": 4382909.0, "taker_buy_quote": 3547.148003 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.000809, "high": 0.000813, "low": 0.000805, "close": 0.000809, "volume": 818698.0, "close_time": 1772600399999, "quote_volume": 662.421386, "trades": 30, "taker_buy_base": 377180.0, "taker_buy_quote": 305.348108 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.000811, "high": 0.000814, "low": 0.000805, "close": 0.000814, "volume": 4149154.0, "close_time": 1772603999999, "quote_volume": 3365.639278, "trades": 59, "taker_buy_base": 1173678.0, "taker_buy_quote": 951.747789 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.000812, "high": 0.00082, "low": 0.000809, "close": 0.000819, "volume": 1539064.0, "close_time": 1772607599999, "quote_volume": 1250.685016, "trades": 43, "taker_buy_base": 476945.0, "taker_buy_quote": 389.011517 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.000818, "high": 0.000828, "low": 0.000815, "close": 0.000827, "volume": 4403084.0, "close_time": 1772611199999, "quote_volume": 3620.191201, "trades": 147, "taker_buy_base": 1868945.0, "taker_buy_quote": 1537.63608 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.000828, "high": 0.000841, "low": 0.000822, "close": 0.000841, "volume": 16250074.0, "close_time": 1772614799999, "quote_volume": 13463.863585, "trades": 394, "taker_buy_base": 5457482.0, "taker_buy_quote": 4538.880898 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.000841, "high": 0.000847, "low": 0.000836, "close": 0.000843, "volume": 18146072.0, "close_time": 1772618399999, "quote_volume": 15298.495143, "trades": 531, "taker_buy_base": 9893381.0, "taker_buy_quote": 8345.227292 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.000843, "high": 0.000847, "low": 0.000838, "close": 0.000844, "volume": 6955160.0, "close_time": 1772621999999, "quote_volume": 5858.476419, "trades": 365, "taker_buy_base": 1491019.0, "taker_buy_quote": 1257.567942 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.000844, "high": 0.000852, "low": 0.000838, "close": 0.000846, "volume": 17108305.0, "close_time": 1772625599999, "quote_volume": 14457.862041, "trades": 665, "taker_buy_base": 5133042.0, "taker_buy_quote": 4345.729189 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.000846, "high": 0.00085, "low": 0.00084, "close": 0.000847, "volume": 7868023.0, "close_time": 1772629199999, "quote_volume": 6659.831483, "trades": 358, "taker_buy_base": 1737036.0, "taker_buy_quote": 1472.410171 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.000847, "high": 0.000865, "low": 0.000846, "close": 0.000858, "volume": 19834937.0, "close_time": 1772632799999, "quote_volume": 16988.980345, "trades": 352, "taker_buy_base": 10677007.0, "taker_buy_quote": 9151.096969 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.000858, "high": 0.000868, "low": 0.00085, "close": 0.000856, "volume": 23036007.0, "close_time": 1772636399999, "quote_volume": 19770.866244, "trades": 386, "taker_buy_base": 13434564.0, "taker_buy_quote": 11535.068261 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.000857, "high": 0.000882, "low": 0.000857, "close": 0.000874, "volume": 42039630.0, "close_time": 1772639999999, "quote_volume": 36579.579278, "trades": 835, "taker_buy_base": 21036594.0, "taker_buy_quote": 18337.506504 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.000875, "high": 0.000896, "low": 0.000868, "close": 0.000879, "volume": 100446548.0, "close_time": 1772643599999, "quote_volume": 88577.194985, "trades": 1714, "taker_buy_base": 54474652.0, "taker_buy_quote": 48062.259399 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.000878, "high": 0.000892, "low": 0.000866, "close": 0.000881, "volume": 49375203.0, "close_time": 1772647199999, "quote_volume": 43565.051398, "trades": 718, "taker_buy_base": 23514290.0, "taker_buy_quote": 20816.735126 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.000881, "high": 0.000885, "low": 0.000874, "close": 0.000881, "volume": 9888301.0, "close_time": 1772650799999, "quote_volume": 8691.67978, "trades": 176, "taker_buy_base": 5044825.0, "taker_buy_quote": 4438.218058 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.000883, "high": 0.000893, "low": 0.000881, "close": 0.000887, "volume": 8263551.0, "close_time": 1772654399999, "quote_volume": 7328.179572, "trades": 250, "taker_buy_base": 4260663.0, "taker_buy_quote": 3779.057168 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.000885, "high": 0.000886, "low": 0.000877, "close": 0.000877, "volume": 4317323.0, "close_time": 1772657999999, "quote_volume": 3805.679785, "trades": 78, "taker_buy_base": 1269586.0, "taker_buy_quote": 1121.432496 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.000876, "high": 0.00088, "low": 0.000871, "close": 0.000878, "volume": 8230340.0, "close_time": 1772661599999, "quote_volume": 7196.49414, "trades": 145, "taker_buy_base": 1647311.0, "taker_buy_quote": 1445.211465 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.000878, "high": 0.000879, "low": 0.000859, "close": 0.000862, "volume": 32912801.0, "close_time": 1772665199999, "quote_volume": 28463.138224, "trades": 425, "taker_buy_base": 12740546.0, "taker_buy_quote": 10995.819313 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.000859, "high": 0.000867, "low": 0.000855, "close": 0.000859, "volume": 13329783.0, "close_time": 1772668799999, "quote_volume": 11471.55376, "trades": 229, "taker_buy_base": 2685220.0, "taker_buy_quote": 2307.98054 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.000859, "high": 0.000875, "low": 0.000856, "close": 0.000859, "volume": 15160433.0, "close_time": 1772672399999, "quote_volume": 13138.074519, "trades": 358, "taker_buy_base": 8204228.0, "taker_buy_quote": 7116.234028 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.000861, "high": 0.000864, "low": 0.000842, "close": 0.000853, "volume": 65790460.0, "close_time": 1772675999999, "quote_volume": 56142.371633, "trades": 1468, "taker_buy_base": 30421945.0, "taker_buy_quote": 25980.231868 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.000853, "high": 0.000859, "low": 0.000844, "close": 0.00085, "volume": 16552297.0, "close_time": 1772679599999, "quote_volume": 14070.825309, "trades": 274, "taker_buy_base": 8237964.0, "taker_buy_quote": 6993.962747 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.000852, "high": 0.000855, "low": 0.00085, "close": 0.000853, "volume": 1975924.0, "close_time": 1772683199999, "quote_volume": 1683.725905, "trades": 47, "taker_buy_base": 335427.0, "taker_buy_quote": 286.006949 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.000852, "high": 0.000854, "low": 0.00085, "close": 0.00085, "volume": 3603041.0, "close_time": 1772686799999, "quote_volume": 3068.549567, "trades": 105, "taker_buy_base": 3117547.0, "taker_buy_quote": 2654.885097 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.000851, "high": 0.000853, "low": 0.000841, "close": 0.000841, "volume": 4362218.0, "close_time": 1772690399999, "quote_volume": 3679.967808, "trades": 52, "taker_buy_base": 1845068.0, "taker_buy_quote": 1555.430176 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.000842, "high": 0.000843, "low": 0.000836, "close": 0.000842, "volume": 7046749.0, "close_time": 1772693999999, "quote_volume": 5910.705992, "trades": 248, "taker_buy_base": 2829991.0, "taker_buy_quote": 2375.598596 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.000843, "high": 0.000848, "low": 0.00083, "close": 0.000834, "volume": 24240041.0, "close_time": 1772697599999, "quote_volume": 20295.934425, "trades": 610, "taker_buy_base": 7937622.0, "taker_buy_quote": 6637.348958 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.000834, "high": 0.000839, "low": 0.000832, "close": 0.000839, "volume": 2114198.0, "close_time": 1772701199999, "quote_volume": 1767.926963, "trades": 86, "taker_buy_base": 1181624.0, "taker_buy_quote": 989.082047 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.000839, "high": 0.000844, "low": 0.000839, "close": 0.000844, "volume": 4399968.0, "close_time": 1772704799999, "quote_volume": 3704.843725, "trades": 177, "taker_buy_base": 3971370.0, "taker_buy_quote": 3344.627957 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.000844, "high": 0.000851, "low": 0.000841, "close": 0.000848, "volume": 10901185.0, "close_time": 1772708399999, "quote_volume": 9226.501742, "trades": 512, "taker_buy_base": 5107922.0, "taker_buy_quote": 4313.425043 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.000849, "high": 0.000849, "low": 0.000842, "close": 0.000845, "volume": 6475580.0, "close_time": 1772711999999, "quote_volume": 5478.258173, "trades": 198, "taker_buy_base": 1235037.0, "taker_buy_quote": 1045.857054 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.000845, "high": 0.000861, "low": 0.000844, "close": 0.000856, "volume": 24270586.0, "close_time": 1772715599999, "quote_volume": 20740.430472, "trades": 780, "taker_buy_base": 14416964.0, "taker_buy_quote": 12325.08899 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.000855, "high": 0.000855, "low": 0.000843, "close": 0.000846, "volume": 6673611.0, "close_time": 1772719199999, "quote_volume": 5666.708356, "trades": 180, "taker_buy_base": 3164839.0, "taker_buy_quote": 2690.230158 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.000847, "high": 0.000855, "low": 0.000846, "close": 0.000851, "volume": 5838089.0, "close_time": 1772722799999, "quote_volume": 4963.149485, "trades": 300, "taker_buy_base": 3109093.0, "taker_buy_quote": 2640.037598 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00085, "high": 0.00085, "low": 0.000831, "close": 0.000842, "volume": 14844916.0, "close_time": 1772726399999, "quote_volume": 12476.132234, "trades": 525, "taker_buy_base": 4520780.0, "taker_buy_quote": 3801.300558 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.000841, "high": 0.000841, "low": 0.00083, "close": 0.000833, "volume": 21911674.0, "close_time": 1772729999999, "quote_volume": 18280.400762, "trades": 921, "taker_buy_base": 6810287.0, "taker_buy_quote": 5685.727682 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.000832, "high": 0.000835, "low": 0.000828, "close": 0.000828, "volume": 3985077.0, "close_time": 1772733599999, "quote_volume": 3312.841468, "trades": 118, "taker_buy_base": 936391.0, "taker_buy_quote": 779.0455 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.000828, "high": 0.00084, "low": 0.000828, "close": 0.00084, "volume": 4080979.0, "close_time": 1772737199999, "quote_volume": 3400.087823, "trades": 216, "taker_buy_base": 2361116.0, "taker_buy_quote": 1965.946572 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00084, "high": 0.000848, "low": 0.00084, "close": 0.000841, "volume": 2322851.0, "close_time": 1772740799999, "quote_volume": 1959.411254, "trades": 110, "taker_buy_base": 412417.0, "taker_buy_quote": 348.060652 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000844, "high": 0.000859, "low": 0.000843, "close": 0.000852, "volume": 5761734.0, "close_time": 1772744399999, "quote_volume": 4912.422422, "trades": 280, "taker_buy_base": 3276929.0, "taker_buy_quote": 2787.76468 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.000851, "high": 0.000854, "low": 0.000847, "close": 0.00085, "volume": 10000006.0, "close_time": 1772747999999, "quote_volume": 8493.134561, "trades": 285, "taker_buy_base": 5063210.0, "taker_buy_quote": 4306.971376 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00085, "high": 0.000851, "low": 0.000837, "close": 0.000846, "volume": 12353893.0, "close_time": 1772751599999, "quote_volume": 10393.317252, "trades": 395, "taker_buy_base": 4101841.0, "taker_buy_quote": 3447.00554 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.000847, "high": 0.000854, "low": 0.000847, "close": 0.000851, "volume": 5988418.0, "close_time": 1772755199999, "quote_volume": 5089.70237, "trades": 115, "taker_buy_base": 1325497.0, "taker_buy_quote": 1126.821276 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00085, "high": 0.000854, "low": 0.000849, "close": 0.00085, "volume": 8212849.0, "close_time": 1772758799999, "quote_volume": 6997.591457, "trades": 309, "taker_buy_base": 1854831.0, "taker_buy_quote": 1580.564413 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.000848, "high": 0.000857, "low": 0.000845, "close": 0.000856, "volume": 4995044.0, "close_time": 1772762399999, "quote_volume": 4261.417751, "trades": 208, "taker_buy_base": 834251.0, "taker_buy_quote": 711.097467 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.000854, "high": 0.000865, "low": 0.000851, "close": 0.000863, "volume": 4000496.0, "close_time": 1772765999999, "quote_volume": 3430.603174, "trades": 183, "taker_buy_base": 2979140.0, "taker_buy_quote": 2556.843711 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.000863, "high": 0.000867, "low": 0.00086, "close": 0.000862, "volume": 4987701.0, "close_time": 1772769599999, "quote_volume": 4306.796245, "trades": 276, "taker_buy_base": 2992437.0, "taker_buy_quote": 2582.749136 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.000862, "high": 0.000865, "low": 0.000855, "close": 0.000859, "volume": 8859358.0, "close_time": 1772773199999, "quote_volume": 7621.938983, "trades": 437, "taker_buy_base": 3361364.0, "taker_buy_quote": 2888.887082 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00086, "high": 0.000862, "low": 0.000853, "close": 0.00086, "volume": 10182902.0, "close_time": 1772776799999, "quote_volume": 8734.344362, "trades": 402, "taker_buy_base": 3880147.0, "taker_buy_quote": 3328.958408 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.000859, "high": 0.00087, "low": 0.000859, "close": 0.000864, "volume": 12090160.0, "close_time": 1772780399999, "quote_volume": 10456.968979, "trades": 414, "taker_buy_base": 5077620.0, "taker_buy_quote": 4386.481267 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.000865, "high": 0.000876, "low": 0.000865, "close": 0.000873, "volume": 5112374.0, "close_time": 1772783999999, "quote_volume": 4444.065472, "trades": 186, "taker_buy_base": 3487374.0, "taker_buy_quote": 3030.260657 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.000872, "high": 0.000873, "low": 0.000856, "close": 0.000856, "volume": 11468526.0, "close_time": 1772787599999, "quote_volume": 9889.162222, "trades": 465, "taker_buy_base": 3165400.0, "taker_buy_quote": 2721.492188 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.000856, "high": 0.000858, "low": 0.000851, "close": 0.000855, "volume": 9168304.0, "close_time": 1772791199999, "quote_volume": 7830.859527, "trades": 407, "taker_buy_base": 3006819.0, "taker_buy_quote": 2569.004781 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.000853, "high": 0.000858, "low": 0.00085, "close": 0.000857, "volume": 10226648.0, "close_time": 1772794799999, "quote_volume": 8735.7205, "trades": 551, "taker_buy_base": 7375688.0, "taker_buy_quote": 6297.328866 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.000856, "high": 0.000856, "low": 0.000844, "close": 0.000844, "volume": 7411350.0, "close_time": 1772798399999, "quote_volume": 6293.124714, "trades": 258, "taker_buy_base": 2083314.0, "taker_buy_quote": 1770.387142 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000843, "high": 0.000846, "low": 0.00084, "close": 0.000846, "volume": 8841184.0, "close_time": 1772801999999, "quote_volume": 7447.116967, "trades": 305, "taker_buy_base": 6384455.0, "taker_buy_quote": 5373.446473 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.000845, "high": 0.000848, "low": 0.000829, "close": 0.000834, "volume": 43727822.0, "close_time": 1772805599999, "quote_volume": 36650.277026, "trades": 1330, "taker_buy_base": 14980702.0, "taker_buy_quote": 12552.967241 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.000834, "high": 0.000839, "low": 0.000822, "close": 0.000825, "volume": 26118704.0, "close_time": 1772809199999, "quote_volume": 21642.716698, "trades": 922, "taker_buy_base": 15288440.0, "taker_buy_quote": 12671.170406 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.000824, "high": 0.000829, "low": 0.000812, "close": 0.000815, "volume": 10437001.0, "close_time": 1772812799999, "quote_volume": 8541.406408, "trades": 384, "taker_buy_base": 4845292.0, "taker_buy_quote": 3971.290872 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000813, "high": 0.000819, "low": 0.000808, "close": 0.000814, "volume": 8040555.0, "close_time": 1772816399999, "quote_volume": 6538.10538, "trades": 361, "taker_buy_base": 4080205.0, "taker_buy_quote": 3315.793576 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.000814, "high": 0.000814, "low": 0.000804, "close": 0.000807, "volume": 4700673.0, "close_time": 1772819999999, "quote_volume": 3801.839557, "trades": 242, "taker_buy_base": 2723015.0, "taker_buy_quote": 2200.454918 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.000806, "high": 0.000815, "low": 0.000806, "close": 0.000813, "volume": 2856362.0, "close_time": 1772823599999, "quote_volume": 2318.266045, "trades": 148, "taker_buy_base": 2457362.0, "taker_buy_quote": 1994.408436 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.000813, "high": 0.000819, "low": 0.000813, "close": 0.000814, "volume": 1775910.0, "close_time": 1772827199999, "quote_volume": 1451.143644, "trades": 104, "taker_buy_base": 459825.0, "taker_buy_quote": 375.976975 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000815, "high": 0.000815, "low": 0.000808, "close": 0.000813, "volume": 28414208.0, "close_time": 1772830799999, "quote_volume": 23052.500618, "trades": 546, "taker_buy_base": 14459592.0, "taker_buy_quote": 11719.40105 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.000813, "high": 0.00082, "low": 0.000812, "close": 0.00082, "volume": 18216153.0, "close_time": 1772834399999, "quote_volume": 14878.372435, "trades": 568, "taker_buy_base": 8174560.0, "taker_buy_quote": 6671.748608 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00082, "high": 0.000822, "low": 0.000816, "close": 0.000822, "volume": 7517913.0, "close_time": 1772837999999, "quote_volume": 6155.453049, "trades": 312, "taker_buy_base": 2833065.0, "taker_buy_quote": 2317.943617 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.000821, "high": 0.000822, "low": 0.000815, "close": 0.000819, "volume": 3193406.0, "close_time": 1772841599999, "quote_volume": 2616.795629, "trades": 299, "taker_buy_base": 2055727.0, "taker_buy_quote": 1685.786064 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00082, "high": 0.000823, "low": 0.000818, "close": 0.00082, "volume": 3040067.0, "close_time": 1772845199999, "quote_volume": 2494.92373, "trades": 153, "taker_buy_base": 1276946.0, "taker_buy_quote": 1047.111183 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.000818, "high": 0.000821, "low": 0.000814, "close": 0.00082, "volume": 2369124.0, "close_time": 1772848799999, "quote_volume": 1938.087688, "trades": 102, "taker_buy_base": 520781.0, "taker_buy_quote": 426.218522 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.000819, "high": 0.000819, "low": 0.000814, "close": 0.000816, "volume": 1133991.0, "close_time": 1772852399999, "quote_volume": 926.195148, "trades": 46, "taker_buy_base": 345615.0, "taker_buy_quote": 282.366187 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.000817, "high": 0.000819, "low": 0.000813, "close": 0.000814, "volume": 3852428.0, "close_time": 1772855999999, "quote_volume": 3141.690527, "trades": 178, "taker_buy_base": 893939.0, "taker_buy_quote": 728.780215 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000813, "high": 0.000823, "low": 0.000809, "close": 0.000818, "volume": 9766182.0, "close_time": 1772859599999, "quote_volume": 7928.949093, "trades": 293, "taker_buy_base": 3457956.0, "taker_buy_quote": 2806.191505 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.000817, "high": 0.000817, "low": 0.000809, "close": 0.00081, "volume": 6695649.0, "close_time": 1772863199999, "quote_volume": 5444.556432, "trades": 183, "taker_buy_base": 3214408.0, "taker_buy_quote": 2611.776394 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.000811, "high": 0.000812, "low": 0.000806, "close": 0.000806, "volume": 6819030.0, "close_time": 1772866799999, "quote_volume": 5522.407712, "trades": 224, "taker_buy_base": 1325238.0, "taker_buy_quote": 1074.114791 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.000805, "high": 0.000805, "low": 0.00079, "close": 0.000802, "volume": 20611903.0, "close_time": 1772870399999, "quote_volume": 16476.755067, "trades": 584, "taker_buy_base": 10204679.0, "taker_buy_quote": 8160.529742 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000802, "high": 0.000811, "low": 0.000801, "close": 0.000807, "volume": 8699081.0, "close_time": 1772873999999, "quote_volume": 7040.422651, "trades": 153, "taker_buy_base": 4070803.0, "taker_buy_quote": 3292.847878 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.000808, "high": 0.000813, "low": 0.000806, "close": 0.000812, "volume": 6892528.0, "close_time": 1772877599999, "quote_volume": 5578.896827, "trades": 253, "taker_buy_base": 2812732.0, "taker_buy_quote": 2276.261107 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.000812, "high": 0.000821, "low": 0.00081, "close": 0.000821, "volume": 8889947.0, "close_time": 1772881199999, "quote_volume": 7233.988752, "trades": 364, "taker_buy_base": 3056311.0, "taker_buy_quote": 2488.459995 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.000821, "high": 0.000834, "low": 0.000813, "close": 0.00082, "volume": 39940873.0, "close_time": 1772884799999, "quote_volume": 32903.417263, "trades": 1497, "taker_buy_base": 19117076.0, "taker_buy_quote": 15764.768191 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000819, "high": 0.000824, "low": 0.000816, "close": 0.000816, "volume": 3386356.0, "close_time": 1772888399999, "quote_volume": 2779.693121, "trades": 157, "taker_buy_base": 2300523.0, "taker_buy_quote": 1889.610794 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.000819, "high": 0.000822, "low": 0.00081, "close": 0.000812, "volume": 8575749.0, "close_time": 1772891999999, "quote_volume": 6992.736323, "trades": 379, "taker_buy_base": 2805255.0, "taker_buy_quote": 2280.966819 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.000814, "high": 0.000818, "low": 0.000802, "close": 0.000811, "volume": 22848494.0, "close_time": 1772895599999, "quote_volume": 18478.925587, "trades": 638, "taker_buy_base": 7334137.0, "taker_buy_quote": 5944.555932 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.000811, "high": 0.000811, "low": 0.000798, "close": 0.000804, "volume": 8516524.0, "close_time": 1772899199999, "quote_volume": 6832.580208, "trades": 231, "taker_buy_base": 1224605.0, "taker_buy_quote": 980.99512 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000803, "high": 0.000816, "low": 0.000799, "close": 0.000815, "volume": 13747436.0, "close_time": 1772902799999, "quote_volume": 11094.606305, "trades": 399, "taker_buy_base": 7482674.0, "taker_buy_quote": 6031.147026 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.000813, "high": 0.000816, "low": 0.000809, "close": 0.000811, "volume": 5715394.0, "close_time": 1772906399999, "quote_volume": 4635.665705, "trades": 241, "taker_buy_base": 1495393.0, "taker_buy_quote": 1212.116951 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.000809, "high": 0.000811, "low": 0.0008, "close": 0.000803, "volume": 12741295.0, "close_time": 1772909999999, "quote_volume": 10248.508334, "trades": 395, "taker_buy_base": 5119040.0, "taker_buy_quote": 4119.039149 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.000802, "high": 0.000803, "low": 0.000785, "close": 0.000792, "volume": 15419600.0, "close_time": 1772913599999, "quote_volume": 12250.719985, "trades": 372, "taker_buy_base": 4356981.0, "taker_buy_quote": 3461.682992 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000795, "high": 0.0008, "low": 0.000794, "close": 0.000797, "volume": 3333534.0, "close_time": 1772917199999, "quote_volume": 2656.652397, "trades": 166, "taker_buy_base": 760864.0, "taker_buy_quote": 606.244152 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.000797, "high": 0.000798, "low": 0.000793, "close": 0.000797, "volume": 3613412.0, "close_time": 1772920799999, "quote_volume": 2876.731135, "trades": 166, "taker_buy_base": 1871784.0, "taker_buy_quote": 1491.323244 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.000797, "high": 0.000798, "low": 0.000787, "close": 0.000789, "volume": 5852583.0, "close_time": 1772924399999, "quote_volume": 4637.263995, "trades": 264, "taker_buy_base": 1407335.0, "taker_buy_quote": 1116.60433 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00079, "high": 0.000796, "low": 0.00079, "close": 0.000795, "volume": 2005705.0, "close_time": 1772927999999, "quote_volume": 1594.404623, "trades": 108, "taker_buy_base": 1316559.0, "taker_buy_quote": 1047.189794 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000795, "high": 0.000797, "low": 0.000788, "close": 0.000789, "volume": 3413216.0, "close_time": 1772931599999, "quote_volume": 2703.511077, "trades": 150, "taker_buy_base": 1303431.0, "taker_buy_quote": 1032.434054 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.000788, "high": 0.000799, "low": 0.000787, "close": 0.000798, "volume": 13559475.0, "close_time": 1772935199999, "quote_volume": 10771.047453, "trades": 267, "taker_buy_base": 7548602.0, "taker_buy_quote": 6005.40543 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.000798, "high": 0.000801, "low": 0.000793, "close": 0.000796, "volume": 10871146.0, "close_time": 1772938799999, "quote_volume": 8673.464592, "trades": 331, "taker_buy_base": 6191743.0, "taker_buy_quote": 4946.816226 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.000797, "high": 0.000798, "low": 0.000791, "close": 0.000792, "volume": 4057462.0, "close_time": 1772942399999, "quote_volume": 3227.523372, "trades": 88, "taker_buy_base": 2387720.0, "taker_buy_quote": 1901.304299 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00079, "high": 0.00079, "low": 0.000786, "close": 0.000788, "volume": 2407360.0, "close_time": 1772945999999, "quote_volume": 1897.450786, "trades": 104, "taker_buy_base": 623289.0, "taker_buy_quote": 491.182883 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.000788, "high": 0.000795, "low": 0.000788, "close": 0.000789, "volume": 4362133.0, "close_time": 1772949599999, "quote_volume": 3454.422954, "trades": 156, "taker_buy_base": 681670.0, "taker_buy_quote": 539.25186 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.000789, "high": 0.000795, "low": 0.000779, "close": 0.000792, "volume": 32430539.0, "close_time": 1772953199999, "quote_volume": 25558.717598, "trades": 1304, "taker_buy_base": 20193356.0, "taker_buy_quote": 15893.695277 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.000793, "high": 0.00084, "low": 0.000793, "close": 0.000823, "volume": 150777544.0, "close_time": 1772956799999, "quote_volume": 124774.268127, "trades": 3286, "taker_buy_base": 88031091.0, "taker_buy_quote": 72753.686921 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00082, "high": 0.000829, "low": 0.0008, "close": 0.000815, "volume": 139053632.0, "close_time": 1772960399999, "quote_volume": 113090.636051, "trades": 3157, "taker_buy_base": 80741537.0, "taker_buy_quote": 65707.150465 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.000813, "high": 0.000822, "low": 0.000811, "close": 0.000812, "volume": 24161916.0, "close_time": 1772963999999, "quote_volume": 19708.495657, "trades": 647, "taker_buy_base": 10063654.0, "taker_buy_quote": 8213.167034 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.000811, "high": 0.000815, "low": 0.000807, "close": 0.000808, "volume": 27937952.0, "close_time": 1772967599999, "quote_volume": 22646.863656, "trades": 862, "taker_buy_base": 15534554.0, "taker_buy_quote": 12607.153708 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.000811, "high": 0.000828, "low": 0.000803, "close": 0.00082, "volume": 61068826.0, "close_time": 1772971199999, "quote_volume": 49775.600985, "trades": 1411, "taker_buy_base": 34753371.0, "taker_buy_quote": 28366.694323 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.000819, "high": 0.000828, "low": 0.000811, "close": 0.000813, "volume": 20331113.0, "close_time": 1772974799999, "quote_volume": 16671.137074, "trades": 569, "taker_buy_base": 9848337.0, "taker_buy_quote": 8092.547027 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.000815, "high": 0.000816, "low": 0.000808, "close": 0.00081, "volume": 11688976.0, "close_time": 1772978399999, "quote_volume": 9495.031807, "trades": 394, "taker_buy_base": 4230922.0, "taker_buy_quote": 3438.323298 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.000809, "high": 0.000813, "low": 0.000803, "close": 0.000806, "volume": 21543678.0, "close_time": 1772981999999, "quote_volume": 17364.387979, "trades": 333, "taker_buy_base": 10875329.0, "taker_buy_quote": 8767.47601 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.000807, "high": 0.000807, "low": 0.00079, "close": 0.000793, "volume": 35712946.0, "close_time": 1772985599999, "quote_volume": 28400.420685, "trades": 769, "taker_buy_base": 11690325.0, "taker_buy_quote": 9302.378508 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.000792, "high": 0.000797, "low": 0.000782, "close": 0.000782, "volume": 20844443.0, "close_time": 1772989199999, "quote_volume": 16499.517844, "trades": 457, "taker_buy_base": 5351216.0, "taker_buy_quote": 4246.28555 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.000784, "high": 0.00079, "low": 0.000784, "close": 0.000788, "volume": 4354739.0, "close_time": 1772992799999, "quote_volume": 3423.563289, "trades": 202, "taker_buy_base": 3067660.0, "taker_buy_quote": 2411.794239 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00079, "high": 0.00079, "low": 0.000781, "close": 0.000781, "volume": 6102278.0, "close_time": 1772996399999, "quote_volume": 4804.242229, "trades": 200, "taker_buy_base": 3322024.0, "taker_buy_quote": 2614.834396 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.000781, "high": 0.000794, "low": 0.00078, "close": 0.000791, "volume": 18155325.0, "close_time": 1772999999999, "quote_volume": 14304.727662, "trades": 473, "taker_buy_base": 6431659.0, "taker_buy_quote": 5075.704207 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.000791, "high": 0.000794, "low": 0.000787, "close": 0.000792, "volume": 9377507.0, "close_time": 1773003599999, "quote_volume": 7406.182492, "trades": 235, "taker_buy_base": 6529968.0, "taker_buy_quote": 5160.497665 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00079, "high": 0.000798, "low": 0.000787, "close": 0.000796, "volume": 8323630.0, "close_time": 1773007199999, "quote_volume": 6586.678343, "trades": 332, "taker_buy_base": 4045984.0, "taker_buy_quote": 3200.274286 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.000795, "high": 0.000803, "low": 0.00078, "close": 0.000796, "volume": 24905082.0, "close_time": 1773010799999, "quote_volume": 19710.806604, "trades": 807, "taker_buy_base": 8087411.0, "taker_buy_quote": 6392.439779 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.000797, "high": 0.000801, "low": 0.000785, "close": 0.000786, "volume": 3242459.0, "close_time": 1773014399999, "quote_volume": 2572.32862, "trades": 115, "taker_buy_base": 1206116.0, "taker_buy_quote": 957.826011 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000787, "high": 0.000802, "low": 0.000785, "close": 0.000799, "volume": 10663701.0, "close_time": 1773017999999, "quote_volume": 8471.157554, "trades": 416, "taker_buy_base": 5126366.0, "taker_buy_quote": 4069.474116 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.000799, "high": 0.000805, "low": 0.000795, "close": 0.000798, "volume": 5673917.0, "close_time": 1773021599999, "quote_volume": 4543.586353, "trades": 277, "taker_buy_base": 3564697.0, "taker_buy_quote": 2855.770247 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.000795, "high": 0.000809, "low": 0.000793, "close": 0.0008, "volume": 43433754.0, "close_time": 1773025199999, "quote_volume": 34852.128162, "trades": 2384, "taker_buy_base": 9950696.0, "taker_buy_quote": 7996.499398 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.000798, "high": 0.000808, "low": 0.000796, "close": 0.000805, "volume": 91067115.0, "close_time": 1773028799999, "quote_volume": 73053.408535, "trades": 2007, "taker_buy_base": 45464883.0, "taker_buy_quote": 36509.373269 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.000803, "high": 0.000818, "low": 0.000799, "close": 0.000812, "volume": 19439755.0, "close_time": 1773032399999, "quote_volume": 15734.24275, "trades": 677, "taker_buy_base": 9718480.0, "taker_buy_quote": 7889.801678 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.000813, "high": 0.00082, "low": 0.000808, "close": 0.000817, "volume": 7675995.0, "close_time": 1773035999999, "quote_volume": 6260.996482, "trades": 415, "taker_buy_base": 2703014.0, "taker_buy_quote": 2205.539066 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.000819, "high": 0.000819, "low": 0.00081, "close": 0.00081, "volume": 3363462.0, "close_time": 1773039599999, "quote_volume": 2745.372541, "trades": 178, "taker_buy_base": 1315758.0, "taker_buy_quote": 1074.76947 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.000812, "high": 0.000819, "low": 0.000806, "close": 0.000817, "volume": 6031257.0, "close_time": 1773043199999, "quote_volume": 4891.92759, "trades": 307, "taker_buy_base": 2824521.0, "taker_buy_quote": 2295.788961 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.000819, "high": 0.000826, "low": 0.000816, "close": 0.000821, "volume": 27723298.0, "close_time": 1773046799999, "quote_volume": 22775.151399, "trades": 1158, "taker_buy_base": 10391075.0, "taker_buy_quote": 8528.547188 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.000821, "high": 0.000831, "low": 0.000821, "close": 0.000821, "volume": 9288840.0, "close_time": 1773050399999, "quote_volume": 7652.977336, "trades": 406, "taker_buy_base": 3215582.0, "taker_buy_quote": 2657.190962 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.000822, "high": 0.000822, "low": 0.000807, "close": 0.000808, "volume": 23616928.0, "close_time": 1773053999999, "quote_volume": 19210.585723, "trades": 946, "taker_buy_base": 12677887.0, "taker_buy_quote": 10306.474731 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.000808, "high": 0.000808, "low": 0.000799, "close": 0.000804, "volume": 11290833.0, "close_time": 1773057599999, "quote_volume": 9069.824261, "trades": 341, "taker_buy_base": 4654429.0, "taker_buy_quote": 3739.907728 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.000807, "high": 0.000817, "low": 0.000805, "close": 0.000816, "volume": 8330219.0, "close_time": 1773061199999, "quote_volume": 6770.38384, "trades": 372, "taker_buy_base": 5513860.0, "taker_buy_quote": 4480.628884 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.000818, "high": 0.000824, "low": 0.000814, "close": 0.00082, "volume": 4361878.0, "close_time": 1773064799999, "quote_volume": 3572.489642, "trades": 263, "taker_buy_base": 1839689.0, "taker_buy_quote": 1508.646918 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00082, "high": 0.000824, "low": 0.000814, "close": 0.000823, "volume": 11832525.0, "close_time": 1773068399999, "quote_volume": 9697.705616, "trades": 508, "taker_buy_base": 5228542.0, "taker_buy_quote": 4285.847462 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.000824, "high": 0.000828, "low": 0.000819, "close": 0.000828, "volume": 26215471.0, "close_time": 1773071999999, "quote_volume": 21590.077346, "trades": 624, "taker_buy_base": 9985500.0, "taker_buy_quote": 8227.406708 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.000828, "high": 0.000835, "low": 0.000824, "close": 0.000831, "volume": 23813823.0, "close_time": 1773075599999, "quote_volume": 19742.92068, "trades": 592, "taker_buy_base": 13765651.0, "taker_buy_quote": 11413.03679 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.000831, "high": 0.000835, "low": 0.00082, "close": 0.000826, "volume": 16477673.0, "close_time": 1773079199999, "quote_volume": 13625.063382, "trades": 726, "taker_buy_base": 6559535.0, "taker_buy_quote": 5416.669665 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.000826, "high": 0.000829, "low": 0.00082, "close": 0.000822, "volume": 18064873.0, "close_time": 1773082799999, "quote_volume": 14892.778842, "trades": 840, "taker_buy_base": 8432031.0, "taker_buy_quote": 6962.522414 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.000822, "high": 0.000832, "low": 0.000821, "close": 0.000823, "volume": 20642635.0, "close_time": 1773086399999, "quote_volume": 17056.291671, "trades": 846, "taker_buy_base": 8928865.0, "taker_buy_quote": 7378.006998 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.000823, "high": 0.000823, "low": 0.000818, "close": 0.00082, "volume": 4284453.0, "close_time": 1773089999999, "quote_volume": 3518.015388, "trades": 250, "taker_buy_base": 3239862.0, "taker_buy_quote": 2662.26783 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00082, "high": 0.000823, "low": 0.000819, "close": 0.000823, "volume": 1848324.0, "close_time": 1773093599999, "quote_volume": 1517.577493, "trades": 66, "taker_buy_base": 621226.0, "taker_buy_quote": 510.465767 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.000823, "high": 0.000825, "low": 0.000807, "close": 0.00081, "volume": 14556497.0, "close_time": 1773097199999, "quote_volume": 11842.02203, "trades": 310, "taker_buy_base": 3260330.0, "taker_buy_quote": 2663.629693 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00081, "high": 0.000811, "low": 0.000803, "close": 0.000804, "volume": 12304164.0, "close_time": 1773100799999, "quote_volume": 9920.963302, "trades": 551, "taker_buy_base": 3072773.0, "taker_buy_quote": 2479.708579 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000805, "high": 0.000807, "low": 0.0008, "close": 0.000804, "volume": 13350297.0, "close_time": 1773104399999, "quote_volume": 10721.699246, "trades": 356, "taker_buy_base": 3203351.0, "taker_buy_quote": 2573.995366 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.000803, "high": 0.000815, "low": 0.000803, "close": 0.000813, "volume": 13545224.0, "close_time": 1773107999999, "quote_volume": 10957.657564, "trades": 589, "taker_buy_base": 7529680.0, "taker_buy_quote": 6085.488451 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.000812, "high": 0.000821, "low": 0.00081, "close": 0.000819, "volume": 11257654.0, "close_time": 1773111599999, "quote_volume": 9173.162831, "trades": 579, "taker_buy_base": 5021168.0, "taker_buy_quote": 4084.538173 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.000819, "high": 0.000824, "low": 0.000816, "close": 0.000817, "volume": 11357541.0, "close_time": 1773115199999, "quote_volume": 9316.892046, "trades": 420, "taker_buy_base": 1891502.0, "taker_buy_quote": 1552.753279 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.000816, "high": 0.000827, "low": 0.000813, "close": 0.000824, "volume": 11544979.0, "close_time": 1773118799999, "quote_volume": 9484.52067, "trades": 479, "taker_buy_base": 1984866.0, "taker_buy_quote": 1627.472568 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.000826, "high": 0.000828, "low": 0.000821, "close": 0.000823, "volume": 7289031.0, "close_time": 1773122399999, "quote_volume": 6013.316562, "trades": 256, "taker_buy_base": 377726.0, "taker_buy_quote": 311.40789 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.000823, "high": 0.000829, "low": 0.000808, "close": 0.000825, "volume": 19099404.0, "close_time": 1773125999999, "quote_volume": 15601.904159, "trades": 542, "taker_buy_base": 11630183.0, "taker_buy_quote": 9477.997254 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.000824, "high": 0.000835, "low": 0.00082, "close": 0.000832, "volume": 8947392.0, "close_time": 1773129599999, "quote_volume": 7432.066703, "trades": 269, "taker_buy_base": 2451127.0, "taker_buy_quote": 2036.06281 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.000832, "high": 0.000839, "low": 0.000831, "close": 0.000832, "volume": 7287048.0, "close_time": 1773133199999, "quote_volume": 6082.706646, "trades": 342, "taker_buy_base": 4342097.0, "taker_buy_quote": 3624.182516 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.000833, "high": 0.000841, "low": 0.000831, "close": 0.000838, "volume": 8187573.0, "close_time": 1773136799999, "quote_volume": 6848.385501, "trades": 219, "taker_buy_base": 4013398.0, "taker_buy_quote": 3361.971926 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.000839, "high": 0.000843, "low": 0.000835, "close": 0.00084, "volume": 10381706.0, "close_time": 1773140399999, "quote_volume": 8728.757513, "trades": 377, "taker_buy_base": 7085508.0, "taker_buy_quote": 5955.568544 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.000839, "high": 0.000841, "low": 0.000837, "close": 0.000838, "volume": 4418220.0, "close_time": 1773143999999, "quote_volume": 3708.750732, "trades": 122, "taker_buy_base": 3449345.0, "taker_buy_quote": 2895.122101 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.000839, "high": 0.000839, "low": 0.000833, "close": 0.000833, "volume": 10095481.0, "close_time": 1773147599999, "quote_volume": 8424.185711, "trades": 282, "taker_buy_base": 3832653.0, "taker_buy_quote": 3199.116405 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.000834, "high": 0.00084, "low": 0.000831, "close": 0.000836, "volume": 15397620.0, "close_time": 1773151199999, "quote_volume": 12889.01752, "trades": 564, "taker_buy_base": 5585758.0, "taker_buy_quote": 4673.827965 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.000836, "high": 0.000859, "low": 0.000831, "close": 0.000858, "volume": 38747874.0, "close_time": 1773154799999, "quote_volume": 32917.611081, "trades": 1537, "taker_buy_base": 28341820.0, "taker_buy_quote": 24076.577255 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.000858, "high": 0.000867, "low": 0.000844, "close": 0.00085, "volume": 42575063.0, "close_time": 1773158399999, "quote_volume": 36425.533207, "trades": 1700, "taker_buy_base": 27076831.0, "taker_buy_quote": 23190.850763 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.000851, "high": 0.000859, "low": 0.00085, "close": 0.000852, "volume": 10501981.0, "close_time": 1773161999999, "quote_volume": 8963.253353, "trades": 435, "taker_buy_base": 4933650.0, "taker_buy_quote": 4214.138724 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.000851, "high": 0.000885, "low": 0.000843, "close": 0.000854, "volume": 121497165.0, "close_time": 1773165599999, "quote_volume": 105247.928441, "trades": 3866, "taker_buy_base": 71382666.0, "taker_buy_quote": 61895.192267 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.000854, "high": 0.000894, "low": 0.000839, "close": 0.000882, "volume": 311281535.0, "close_time": 1773169199999, "quote_volume": 272125.053449, "trades": 8730, "taker_buy_base": 176340074.0, "taker_buy_quote": 154078.024233 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.000883, "high": 0.00091, "low": 0.000862, "close": 0.000877, "volume": 341798676.0, "close_time": 1773172799999, "quote_volume": 302156.722555, "trades": 7426, "taker_buy_base": 174212788.0, "taker_buy_quote": 154415.395649 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.000878, "high": 0.00101, "low": 0.000878, "close": 0.000914, "volume": 656246750.0, "close_time": 1773176399999, "quote_volume": 600979.83338, "trades": 12373, "taker_buy_base": 387303391.0, "taker_buy_quote": 354621.973473 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.000914, "high": 0.000933, "low": 0.000901, "close": 0.00092, "volume": 113864171.0, "close_time": 1773179999999, "quote_volume": 104069.149176, "trades": 2046, "taker_buy_base": 51720834.0, "taker_buy_quote": 47316.52638 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.000919, "high": 0.000965, "low": 0.000883, "close": 0.000915, "volume": 519852822.0, "close_time": 1773183599999, "quote_volume": 480152.945009, "trades": 5941, "taker_buy_base": 246348816.0, "taker_buy_quote": 227215.632693 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.000917, "high": 0.000952, "low": 0.000908, "close": 0.000935, "volume": 160523219.0, "close_time": 1773187199999, "quote_volume": 149496.048684, "trades": 1886, "taker_buy_base": 92293814.0, "taker_buy_quote": 86234.981759 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.000937, "high": 0.000937, "low": 0.00088, "close": 0.000885, "volume": 199161790.0, "close_time": 1773190799999, "quote_volume": 178608.717703, "trades": 1965, "taker_buy_base": 65739699.0, "taker_buy_quote": 59000.141951 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.000884, "high": 0.00089, "low": 0.000862, "close": 0.000868, "volume": 74702650.0, "close_time": 1773194399999, "quote_volume": 65240.274641, "trades": 701, "taker_buy_base": 29543669.0, "taker_buy_quote": 25874.768825 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.000871, "high": 0.000873, "low": 0.000845, "close": 0.000849, "volume": 64991840.0, "close_time": 1773197999999, "quote_volume": 55745.410118, "trades": 642, "taker_buy_base": 20247617.0, "taker_buy_quote": 17360.813861 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.000852, "high": 0.000852, "low": 0.000829, "close": 0.000841, "volume": 84297293.0, "close_time": 1773201599999, "quote_volume": 70803.824286, "trades": 878, "taker_buy_base": 33336860.0, "taker_buy_quote": 28013.754404 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.000841, "high": 0.000841, "low": 0.000827, "close": 0.000836, "volume": 37250619.0, "close_time": 1773205199999, "quote_volume": 31023.166985, "trades": 472, "taker_buy_base": 15058997.0, "taker_buy_quote": 12549.459515 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.000834, "high": 0.000837, "low": 0.000828, "close": 0.000833, "volume": 21968024.0, "close_time": 1773208799999, "quote_volume": 18268.855225, "trades": 349, "taker_buy_base": 10996957.0, "taker_buy_quote": 9146.271955 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.000833, "high": 0.00087, "low": 0.000833, "close": 0.000865, "volume": 78395314.0, "close_time": 1773212399999, "quote_volume": 66856.280644, "trades": 928, "taker_buy_base": 49589722.0, "taker_buy_quote": 42437.11562 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.000865, "high": 0.000876, "low": 0.000852, "close": 0.000873, "volume": 78473441.0, "close_time": 1773215999999, "quote_volume": 67731.112485, "trades": 889, "taker_buy_base": 43050194.0, "taker_buy_quote": 37219.030571 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.000873, "high": 0.000899, "low": 0.000868, "close": 0.000878, "volume": 205733886.0, "close_time": 1773219599999, "quote_volume": 182125.526262, "trades": 1692, "taker_buy_base": 107328677.0, "taker_buy_quote": 95112.747391 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00088, "high": 0.00092, "low": 0.00088, "close": 0.000897, "volume": 192698377.0, "close_time": 1773223199999, "quote_volume": 174183.547799, "trades": 2084, "taker_buy_base": 107209475.0, "taker_buy_quote": 96913.625524 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.000897, "high": 0.000906, "low": 0.000882, "close": 0.000895, "volume": 41380932.0, "close_time": 1773226799999, "quote_volume": 36982.434398, "trades": 592, "taker_buy_base": 22634493.0, "taker_buy_quote": 20253.5765 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.000897, "high": 0.000897, "low": 0.000857, "close": 0.000871, "volume": 88292959.0, "close_time": 1773230399999, "quote_volume": 77343.49369, "trades": 904, "taker_buy_base": 38999955.0, "taker_buy_quote": 34126.890891 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.000875, "high": 0.000901, "low": 0.000868, "close": 0.000888, "volume": 26520874.0, "close_time": 1773233999999, "quote_volume": 23586.745429, "trades": 500, "taker_buy_base": 16571447.0, "taker_buy_quote": 14770.906784 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.000886, "high": 0.000908, "low": 0.000876, "close": 0.000878, "volume": 47453071.0, "close_time": 1773237599999, "quote_volume": 42224.86205, "trades": 768, "taker_buy_base": 20899875.0, "taker_buy_quote": 18653.279819 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.000878, "high": 0.000883, "low": 0.000854, "close": 0.000861, "volume": 138509835.0, "close_time": 1773241199999, "quote_volume": 120028.937387, "trades": 1270, "taker_buy_base": 52988338.0, "taker_buy_quote": 45925.341977 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.000862, "high": 0.000878, "low": 0.000853, "close": 0.000874, "volume": 111306087.0, "close_time": 1773244799999, "quote_volume": 96417.727048, "trades": 1028, "taker_buy_base": 55093436.0, "taker_buy_quote": 47684.892236 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.000876, "high": 0.000882, "low": 0.000867, "close": 0.000876, "volume": 15651705.0, "close_time": 1773248399999, "quote_volume": 13656.131147, "trades": 203, "taker_buy_base": 5184816.0, "taker_buy_quote": 4525.092737 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.000877, "high": 0.000877, "low": 0.000845, "close": 0.00085, "volume": 64083068.0, "close_time": 1773251999999, "quote_volume": 54861.678316, "trades": 699, "taker_buy_base": 9774517.0, "taker_buy_quote": 8384.428857 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.000851, "high": 0.000853, "low": 0.000833, "close": 0.00085, "volume": 90333584.0, "close_time": 1773255599999, "quote_volume": 76017.812071, "trades": 1246, "taker_buy_base": 25927152.0, "taker_buy_quote": 21841.347074 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.00085, "high": 0.00086, "low": 0.000847, "close": 0.000859, "volume": 60752471.0, "close_time": 1773259199999, "quote_volume": 51874.09297, "trades": 930, "taker_buy_base": 37903106.0, "taker_buy_quote": 32381.953885 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.000858, "high": 0.000864, "low": 0.000854, "close": 0.000862, "volume": 16458093.0, "close_time": 1773262799999, "quote_volume": 14121.870992, "trades": 389, "taker_buy_base": 8873191.0, "taker_buy_quote": 7617.443528 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.000863, "high": 0.000872, "low": 0.000863, "close": 0.000869, "volume": 6116175.0, "close_time": 1773266399999, "quote_volume": 5311.066457, "trades": 165, "taker_buy_base": 2037804.0, "taker_buy_quote": 1771.383055 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.00087, "high": 0.000872, "low": 0.000857, "close": 0.000864, "volume": 14327541.0, "close_time": 1773269999999, "quote_volume": 12389.824877, "trades": 396, "taker_buy_base": 4021988.0, "taker_buy_quote": 3478.149317 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.000866, "high": 0.000873, "low": 0.000863, "close": 0.000864, "volume": 13649021.0, "close_time": 1773273599999, "quote_volume": 11839.854873, "trades": 277, "taker_buy_base": 7321540.0, "taker_buy_quote": 6355.429416 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000865, "high": 0.000866, "low": 0.000853, "close": 0.000859, "volume": 22947630.0, "close_time": 1773277199999, "quote_volume": 19712.72377, "trades": 614, "taker_buy_base": 11983418.0, "taker_buy_quote": 10294.811578 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.000858, "high": 0.000866, "low": 0.000854, "close": 0.000861, "volume": 12821711.0, "close_time": 1773280799999, "quote_volume": 11004.533901, "trades": 512, "taker_buy_base": 3584444.0, "taker_buy_quote": 3076.959539 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.000861, "high": 0.000862, "low": 0.00084, "close": 0.000845, "volume": 40997539.0, "close_time": 1773284399999, "quote_volume": 34898.254975, "trades": 962, "taker_buy_base": 12326422.0, "taker_buy_quote": 10486.948684 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.000847, "high": 0.00086, "low": 0.000846, "close": 0.00086, "volume": 13326048.0, "close_time": 1773287999999, "quote_volume": 11365.127617, "trades": 502, "taker_buy_base": 8115667.0, "taker_buy_quote": 6928.39544 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00086, "high": 0.000861, "low": 0.000851, "close": 0.000851, "volume": 18560988.0, "close_time": 1773291599999, "quote_volume": 15894.705439, "trades": 706, "taker_buy_base": 4455280.0, "taker_buy_quote": 3810.946493 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.000852, "high": 0.000852, "low": 0.000816, "close": 0.000833, "volume": 88183440.0, "close_time": 1773295199999, "quote_volume": 73536.759442, "trades": 2143, "taker_buy_base": 34420987.0, "taker_buy_quote": 28626.765146 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.000832, "high": 0.000837, "low": 0.000827, "close": 0.000827, "volume": 9994507.0, "close_time": 1773298799999, "quote_volume": 8316.215223, "trades": 400, "taker_buy_base": 3124897.0, "taker_buy_quote": 2607.093586 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.000828, "high": 0.000838, "low": 0.000822, "close": 0.000833, "volume": 18129117.0, "close_time": 1773302399999, "quote_volume": 15050.991288, "trades": 637, "taker_buy_base": 12912001.0, "taker_buy_quote": 10736.804418 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000833, "high": 0.000836, "low": 0.000831, "close": 0.000834, "volume": 8512451.0, "close_time": 1773305999999, "quote_volume": 7097.609986, "trades": 203, "taker_buy_base": 5776297.0, "taker_buy_quote": 4818.76562 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.000834, "high": 0.000853, "low": 0.000831, "close": 0.000845, "volume": 67632855.0, "close_time": 1773309599999, "quote_volume": 57214.963866, "trades": 1773, "taker_buy_base": 33083397.0, "taker_buy_quote": 27973.29361 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.000845, "high": 0.000883, "low": 0.000844, "close": 0.000872, "volume": 110361829.0, "close_time": 1773313199999, "quote_volume": 95717.959802, "trades": 3048, "taker_buy_base": 60040591.0, "taker_buy_quote": 52104.906636 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.000871, "high": 0.000872, "low": 0.000854, "close": 0.000861, "volume": 23803215.0, "close_time": 1773316799999, "quote_volume": 20511.695438, "trades": 1055, "taker_buy_base": 10147469.0, "taker_buy_quote": 8746.015764 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000862, "high": 0.00087, "low": 0.000856, "close": 0.000865, "volume": 37279380.0, "close_time": 1773320399999, "quote_volume": 32139.631493, "trades": 1064, "taker_buy_base": 17525829.0, "taker_buy_quote": 15124.100688 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.000865, "high": 0.000865, "low": 0.000857, "close": 0.000857, "volume": 12176940.0, "close_time": 1773323999999, "quote_volume": 10478.540976, "trades": 392, "taker_buy_base": 4938680.0, "taker_buy_quote": 4250.311859 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.000859, "high": 0.000866, "low": 0.000856, "close": 0.000864, "volume": 11984116.0, "close_time": 1773327599999, "quote_volume": 10324.580482, "trades": 612, "taker_buy_base": 5933225.0, "taker_buy_quote": 5116.297504 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.000865, "high": 0.000877, "low": 0.000863, "close": 0.000872, "volume": 14098423.0, "close_time": 1773331199999, "quote_volume": 12261.025348, "trades": 617, "taker_buy_base": 7751338.0, "taker_buy_quote": 6749.74712 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000869, "high": 0.000874, "low": 0.000865, "close": 0.000871, "volume": 13244737.0, "close_time": 1773334799999, "quote_volume": 11529.971278, "trades": 480, "taker_buy_base": 4979376.0, "taker_buy_quote": 4338.3954 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.000871, "high": 0.000902, "low": 0.000867, "close": 0.000881, "volume": 98411490.0, "close_time": 1773338399999, "quote_volume": 87318.095534, "trades": 2332, "taker_buy_base": 67395634.0, "taker_buy_quote": 59804.119133 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.000881, "high": 0.000883, "low": 0.000872, "close": 0.000875, "volume": 16461073.0, "close_time": 1773341999999, "quote_volume": 14423.67707, "trades": 454, "taker_buy_base": 10021349.0, "taker_buy_quote": 8779.046216 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.000875, "high": 0.000884, "low": 0.000857, "close": 0.000862, "volume": 83924894.0, "close_time": 1773345599999, "quote_volume": 72914.969443, "trades": 1876, "taker_buy_base": 33314454.0, "taker_buy_quote": 28971.466589 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.000863, "high": 0.000863, "low": 0.000851, "close": 0.000856, "volume": 36847956.0, "close_time": 1773349199999, "quote_volume": 31583.545642, "trades": 915, "taker_buy_base": 7247986.0, "taker_buy_quote": 6199.007825 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.000855, "high": 0.000867, "low": 0.000853, "close": 0.000866, "volume": 7502254.0, "close_time": 1773352799999, "quote_volume": 6428.560067, "trades": 386, "taker_buy_base": 1738343.0, "taker_buy_quote": 1491.873692 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.000865, "high": 0.000866, "low": 0.00086, "close": 0.000863, "volume": 6272923.0, "close_time": 1773356399999, "quote_volume": 5412.573852, "trades": 265, "taker_buy_base": 2248427.0, "taker_buy_quote": 1939.779475 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.000864, "high": 0.00087, "low": 0.000863, "close": 0.000864, "volume": 6811574.0, "close_time": 1773359999999, "quote_volume": 5902.908923, "trades": 432, "taker_buy_base": 2082894.0, "taker_buy_quote": 1805.163088 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.000864, "high": 0.000877, "low": 0.000862, "close": 0.000868, "volume": 28337215.0, "close_time": 1773363599999, "quote_volume": 24588.015838, "trades": 830, "taker_buy_base": 9843331.0, "taker_buy_quote": 8532.325027 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.000868, "high": 0.000876, "low": 0.000868, "close": 0.000874, "volume": 6767575.0, "close_time": 1773367199999, "quote_volume": 5897.396877, "trades": 263, "taker_buy_base": 2131728.0, "taker_buy_quote": 1859.697831 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.000873, "high": 0.000883, "low": 0.000872, "close": 0.000879, "volume": 8845812.0, "close_time": 1773370799999, "quote_volume": 7761.463288, "trades": 357, "taker_buy_base": 4157005.0, "taker_buy_quote": 3649.386016 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.000879, "high": 0.000881, "low": 0.000876, "close": 0.000881, "volume": 3919156.0, "close_time": 1773374399999, "quote_volume": 3445.315206, "trades": 190, "taker_buy_base": 2140491.0, "taker_buy_quote": 1882.564223 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00088, "high": 0.000884, "low": 0.000874, "close": 0.000883, "volume": 9765114.0, "close_time": 1773377999999, "quote_volume": 8587.275836, "trades": 562, "taker_buy_base": 3704142.0, "taker_buy_quote": 3262.151998 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.000882, "high": 0.00089, "low": 0.00088, "close": 0.000887, "volume": 13191888.0, "close_time": 1773381599999, "quote_volume": 11691.188387, "trades": 334, "taker_buy_base": 8828201.0, "taker_buy_quote": 7826.602431 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.000887, "high": 0.00089, "low": 0.00088, "close": 0.00089, "volume": 27409632.0, "close_time": 1773385199999, "quote_volume": 24317.523436, "trades": 620, "taker_buy_base": 9008537.0, "taker_buy_quote": 7999.006681 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00089, "high": 0.00091, "low": 0.000889, "close": 0.000897, "volume": 45556568.0, "close_time": 1773388799999, "quote_volume": 41131.990817, "trades": 1189, "taker_buy_base": 24222189.0, "taker_buy_quote": 21875.890766 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.000897, "high": 0.00091, "low": 0.000892, "close": 0.000897, "volume": 65916618.0, "close_time": 1773392399999, "quote_volume": 59503.378814, "trades": 1990, "taker_buy_base": 34266173.0, "taker_buy_quote": 30917.851038 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.000897, "high": 0.000897, "low": 0.000781, "close": 0.000807, "volume": 617603320.0, "close_time": 1773395999999, "quote_volume": 505691.649345, "trades": 19085, "taker_buy_base": 307265000.0, "taker_buy_quote": 251231.28466 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.000805, "high": 0.000827, "low": 0.000798, "close": 0.000804, "volume": 146863526.0, "close_time": 1773399599999, "quote_volume": 118832.882788, "trades": 5495, "taker_buy_base": 55701856.0, "taker_buy_quote": 45078.545162 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.000803, "high": 0.000843, "low": 0.000803, "close": 0.000808, "volume": 89313593.0, "close_time": 1773403199999, "quote_volume": 72734.946288, "trades": 2836, "taker_buy_base": 41257162.0, "taker_buy_quote": 33646.467518 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.000808, "high": 0.000817, "low": 0.0008, "close": 0.000813, "volume": 56735145.0, "close_time": 1773406799999, "quote_volume": 45913.200871, "trades": 1780, "taker_buy_base": 26793292.0, "taker_buy_quote": 21711.639767 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.000814, "high": 0.00082, "low": 0.000809, "close": 0.000817, "volume": 25744748.0, "close_time": 1773410399999, "quote_volume": 20951.036463, "trades": 1067, "taker_buy_base": 13546416.0, "taker_buy_quote": 11028.13259 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.000814, "high": 0.000823, "low": 0.00081, "close": 0.000815, "volume": 48106723.0, "close_time": 1773413999999, "quote_volume": 39210.010302, "trades": 1250, "taker_buy_base": 24117268.0, "taker_buy_quote": 19687.708591 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.000816, "high": 0.000826, "low": 0.000806, "close": 0.000811, "volume": 55975491.0, "close_time": 1773417599999, "quote_volume": 45756.823097, "trades": 1383, "taker_buy_base": 23823870.0, "taker_buy_quote": 19487.119478 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.000812, "high": 0.000815, "low": 0.0008, "close": 0.000809, "volume": 61437131.0, "close_time": 1773421199999, "quote_volume": 49592.931446, "trades": 1251, "taker_buy_base": 28462890.0, "taker_buy_quote": 22947.115186 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.000809, "high": 0.00081, "low": 0.000788, "close": 0.000798, "volume": 53790247.0, "close_time": 1773424799999, "quote_volume": 42962.355355, "trades": 1530, "taker_buy_base": 16917335.0, "taker_buy_quote": 13495.023023 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.000798, "high": 0.000814, "low": 0.000785, "close": 0.000803, "volume": 109838420.0, "close_time": 1773428399999, "quote_volume": 87723.882423, "trades": 2710, "taker_buy_base": 80083487.0, "taker_buy_quote": 64042.766021 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.000804, "high": 0.000807, "low": 0.000776, "close": 0.000786, "volume": 96093105.0, "close_time": 1773431999999, "quote_volume": 75836.565213, "trades": 2005, "taker_buy_base": 18972296.0, "taker_buy_quote": 14999.396832 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.000787, "high": 0.000794, "low": 0.000783, "close": 0.000793, "volume": 15749963.0, "close_time": 1773435599999, "quote_volume": 12434.266756, "trades": 589, "taker_buy_base": 10434609.0, "taker_buy_quote": 8243.567023 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.000794, "high": 0.0008, "low": 0.000786, "close": 0.00079, "volume": 19650167.0, "close_time": 1773439199999, "quote_volume": 15585.407344, "trades": 610, "taker_buy_base": 9044484.0, "taker_buy_quote": 7177.909221 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.000789, "high": 0.000792, "low": 0.00078, "close": 0.00079, "volume": 16424693.0, "close_time": 1773442799999, "quote_volume": 12887.414463, "trades": 603, "taker_buy_base": 7886155.0, "taker_buy_quote": 6193.132617 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.000789, "high": 0.000796, "low": 0.000785, "close": 0.000789, "volume": 6188710.0, "close_time": 1773446399999, "quote_volume": 4893.033765, "trades": 249, "taker_buy_base": 2445344.0, "taker_buy_quote": 1936.739241 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.000789, "high": 0.000794, "low": 0.000782, "close": 0.000783, "volume": 23938272.0, "close_time": 1773449999999, "quote_volume": 18848.81369, "trades": 684, "taker_buy_base": 15285891.0, "taker_buy_quote": 12038.475575 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.000782, "high": 0.000786, "low": 0.000778, "close": 0.000784, "volume": 5894770.0, "close_time": 1773453599999, "quote_volume": 4618.18549, "trades": 234, "taker_buy_base": 2377952.0, "taker_buy_quote": 1864.831564 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.000784, "high": 0.000786, "low": 0.000774, "close": 0.000781, "volume": 27034187.0, "close_time": 1773457199999, "quote_volume": 21060.028249, "trades": 600, "taker_buy_base": 12987209.0, "taker_buy_quote": 10128.981548 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.000781, "high": 0.000784, "low": 0.000771, "close": 0.000774, "volume": 20332452.0, "close_time": 1773460799999, "quote_volume": 15803.908478, "trades": 652, "taker_buy_base": 8966086.0, "taker_buy_quote": 6984.030584 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.000774, "high": 0.000776, "low": 0.000769, "close": 0.000769, "volume": 14958529.0, "close_time": 1773464399999, "quote_volume": 11544.669575, "trades": 477, "taker_buy_base": 4386024.0, "taker_buy_quote": 3385.282979 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.000767, "high": 0.00077, "low": 0.000762, "close": 0.000768, "volume": 18092572.0, "close_time": 1773467999999, "quote_volume": 13877.943837, "trades": 490, "taker_buy_base": 8530252.0, "taker_buy_quote": 6545.652521 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.000768, "high": 0.000768, "low": 0.000741, "close": 0.00076, "volume": 52866170.0, "close_time": 1773471599999, "quote_volume": 39913.268621, "trades": 1247, "taker_buy_base": 15533091.0, "taker_buy_quote": 11748.264496 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.000759, "high": 0.000778, "low": 0.000759, "close": 0.000776, "volume": 39727148.0, "close_time": 1773475199999, "quote_volume": 30583.588141, "trades": 1273, "taker_buy_base": 28266000.0, "taker_buy_quote": 21766.962563 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.000775, "high": 0.000777, "low": 0.000767, "close": 0.000773, "volume": 16380961.0, "close_time": 1773478799999, "quote_volume": 12655.117485, "trades": 515, "taker_buy_base": 7722116.0, "taker_buy_quote": 5973.976158 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.000774, "high": 0.000787, "low": 0.000771, "close": 0.000774, "volume": 43218776.0, "close_time": 1773482399999, "quote_volume": 33634.862787, "trades": 1080, "taker_buy_base": 19735859.0, "taker_buy_quote": 15377.575284 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.000774, "high": 0.000782, "low": 0.00077, "close": 0.000775, "volume": 30093991.0, "close_time": 1773485999999, "quote_volume": 23344.085931, "trades": 832, "taker_buy_base": 10908496.0, "taker_buy_quote": 8473.213258 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.000774, "high": 0.000779, "low": 0.000772, "close": 0.000773, "volume": 13243446.0, "close_time": 1773489599999, "quote_volume": 10263.635024, "trades": 667, "taker_buy_base": 5134499.0, "taker_buy_quote": 3980.779676 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.000773, "high": 0.000796, "low": 0.000772, "close": 0.000793, "volume": 61144321.0, "close_time": 1773493199999, "quote_volume": 48007.409035, "trades": 1749, "taker_buy_base": 41408283.0, "taker_buy_quote": 32524.535281 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.000792, "high": 0.000803, "low": 0.000785, "close": 0.000797, "volume": 72529194.0, "close_time": 1773496799999, "quote_volume": 57649.685538, "trades": 2085, "taker_buy_base": 36021193.0, "taker_buy_quote": 28635.980896 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.000798, "high": 0.000813, "low": 0.000794, "close": 0.000798, "volume": 64295147.0, "close_time": 1773500399999, "quote_volume": 51533.591437, "trades": 1364, "taker_buy_base": 33491772.0, "taker_buy_quote": 26832.134506 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.000798, "high": 0.000826, "low": 0.000797, "close": 0.000826, "volume": 80726735.0, "close_time": 1773503999999, "quote_volume": 66002.006887, "trades": 1677, "taker_buy_base": 48909144.0, "taker_buy_quote": 39994.046354 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.000826, "high": 0.000835, "low": 0.000811, "close": 0.00082, "volume": 57148127.0, "close_time": 1773507599999, "quote_volume": 47115.794772, "trades": 1648, "taker_buy_base": 34581162.0, "taker_buy_quote": 28509.109887 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.000822, "high": 0.000854, "low": 0.000815, "close": 0.000832, "volume": 126331998.0, "close_time": 1773511199999, "quote_volume": 105751.163303, "trades": 2886, "taker_buy_base": 71844700.0, "taker_buy_quote": 60242.5943 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.000832, "high": 0.000837, "low": 0.000811, "close": 0.000823, "volume": 86561909.0, "close_time": 1773514799999, "quote_volume": 70923.749901, "trades": 2175, "taker_buy_base": 34634752.0, "taker_buy_quote": 28352.31917 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.000823, "high": 0.000843, "low": 0.000815, "close": 0.000815, "volume": 67807763.0, "close_time": 1773518399999, "quote_volume": 56073.00678, "trades": 1975, "taker_buy_base": 34734038.0, "taker_buy_quote": 28840.007473 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.000815, "high": 0.000818, "low": 0.0008, "close": 0.000801, "volume": 49257454.0, "close_time": 1773521999999, "quote_volume": 39839.932671, "trades": 1163, "taker_buy_base": 18526199.0, "taker_buy_quote": 15010.652275 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.000801, "high": 0.000804, "low": 0.000792, "close": 0.000799, "volume": 17941786.0, "close_time": 1773525599999, "quote_volume": 14308.29277, "trades": 420, "taker_buy_base": 7598357.0, "taker_buy_quote": 6065.076586 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.000799, "high": 0.000803, "low": 0.000781, "close": 0.000797, "volume": 52232643.0, "close_time": 1773529199999, "quote_volume": 41351.937775, "trades": 1275, "taker_buy_base": 16868284.0, "taker_buy_quote": 13378.48444 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.000797, "high": 0.000799, "low": 0.000792, "close": 0.000797, "volume": 13944814.0, "close_time": 1773532799999, "quote_volume": 11087.637422, "trades": 392, "taker_buy_base": 6659311.0, "taker_buy_quote": 5295.073193 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.000797, "high": 0.000802, "low": 0.000793, "close": 0.000801, "volume": 14534627.0, "close_time": 1773536399999, "quote_volume": 11597.048306, "trades": 382, "taker_buy_base": 6825629.0, "taker_buy_quote": 5452.374193 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.000801, "high": 0.00081, "low": 0.000798, "close": 0.000807, "volume": 17390527.0, "close_time": 1773539999999, "quote_volume": 13993.609845, "trades": 613, "taker_buy_base": 8394776.0, "taker_buy_quote": 6760.155 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.000806, "high": 0.000818, "low": 0.000805, "close": 0.000811, "volume": 17120204.0, "close_time": 1773543599999, "quote_volume": 13883.483369, "trades": 793, "taker_buy_base": 9957482.0, "taker_buy_quote": 8063.781337 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.000812, "high": 0.000813, "low": 0.000804, "close": 0.000807, "volume": 10174141.0, "close_time": 1773547199999, "quote_volume": 8213.809679, "trades": 533, "taker_buy_base": 3948548.0, "taker_buy_quote": 3186.110167 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.000805, "high": 0.000807, "low": 0.000801, "close": 0.000801, "volume": 6160574.0, "close_time": 1773550799999, "quote_volume": 4949.099651, "trades": 236, "taker_buy_base": 1455933.0, "taker_buy_quote": 1169.952642 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0008, "high": 0.000801, "low": 0.000794, "close": 0.000796, "volume": 12280381.0, "close_time": 1773554399999, "quote_volume": 9786.392211, "trades": 323, "taker_buy_base": 5322436.0, "taker_buy_quote": 4245.064329 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.000796, "high": 0.0008, "low": 0.00079, "close": 0.000793, "volume": 9728017.0, "close_time": 1773557999999, "quote_volume": 7723.472279, "trades": 271, "taker_buy_base": 3487008.0, "taker_buy_quote": 2775.065981 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.000793, "high": 0.000797, "low": 0.000787, "close": 0.00079, "volume": 13452421.0, "close_time": 1773561599999, "quote_volume": 10639.894972, "trades": 340, "taker_buy_base": 6627189.0, "taker_buy_quote": 5244.278063 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00079, "high": 0.000795, "low": 0.000788, "close": 0.00079, "volume": 8590521.0, "close_time": 1773565199999, "quote_volume": 6798.178606, "trades": 183, "taker_buy_base": 4271410.0, "taker_buy_quote": 3383.584837 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.000792, "high": 0.000792, "low": 0.000787, "close": 0.000788, "volume": 5132619.0, "close_time": 1773568799999, "quote_volume": 4052.489032, "trades": 181, "taker_buy_base": 1393103.0, "taker_buy_quote": 1101.29281 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.000788, "high": 0.000791, "low": 0.000786, "close": 0.000789, "volume": 4797254.0, "close_time": 1773572399999, "quote_volume": 3784.379775, "trades": 113, "taker_buy_base": 1366740.0, "taker_buy_quote": 1079.014887 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.000789, "high": 0.00079, "low": 0.000786, "close": 0.000786, "volume": 6358802.0, "close_time": 1773575999999, "quote_volume": 5008.319081, "trades": 179, "taker_buy_base": 2537218.0, "taker_buy_quote": 2001.325269 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.000784, "high": 0.000794, "low": 0.000782, "close": 0.000787, "volume": 8797335.0, "close_time": 1773579599999, "quote_volume": 6945.491524, "trades": 300, "taker_buy_base": 3406616.0, "taker_buy_quote": 2691.417518 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.000787, "high": 0.000793, "low": 0.000781, "close": 0.000784, "volume": 39094260.0, "close_time": 1773583199999, "quote_volume": 30738.423852, "trades": 917, "taker_buy_base": 19425734.0, "taker_buy_quote": 15283.73702 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.000784, "high": 0.000795, "low": 0.000784, "close": 0.000795, "volume": 10147430.0, "close_time": 1773586799999, "quote_volume": 8026.621765, "trades": 362, "taker_buy_base": 7055206.0, "taker_buy_quote": 5578.675423 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.000795, "high": 0.000796, "low": 0.000775, "close": 0.000784, "volume": 36552676.0, "close_time": 1773590399999, "quote_volume": 28641.027381, "trades": 1213, "taker_buy_base": 12033653.0, "taker_buy_quote": 9419.036228 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.000785, "high": 0.000793, "low": 0.000785, "close": 0.000792, "volume": 6516075.0, "close_time": 1773593999999, "quote_volume": 5152.654149, "trades": 216, "taker_buy_base": 2515614.0, "taker_buy_quote": 1987.603466 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.000791, "high": 0.000797, "low": 0.00079, "close": 0.000796, "volume": 14924612.0, "close_time": 1773597599999, "quote_volume": 11847.362713, "trades": 172, "taker_buy_base": 8228246.0, "taker_buy_quote": 6534.945319 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.000796, "high": 0.000807, "low": 0.000794, "close": 0.000805, "volume": 17642540.0, "close_time": 1773601199999, "quote_volume": 14099.382925, "trades": 352, "taker_buy_base": 11464581.0, "taker_buy_quote": 9162.182439 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.000805, "high": 0.000812, "low": 0.000803, "close": 0.000807, "volume": 14104806.0, "close_time": 1773604799999, "quote_volume": 11389.008071, "trades": 558, "taker_buy_base": 4769496.0, "taker_buy_quote": 3851.158565 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.000807, "high": 0.000815, "low": 0.000804, "close": 0.000805, "volume": 24321749.0, "close_time": 1773608399999, "quote_volume": 19666.812664, "trades": 499, "taker_buy_base": 12289888.0, "taker_buy_quote": 9954.477935 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.000806, "high": 0.000809, "low": 0.000802, "close": 0.000802, "volume": 6736326.0, "close_time": 1773611999999, "quote_volume": 5425.012639, "trades": 179, "taker_buy_base": 3396051.0, "taker_buy_quote": 2735.647432 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.000804, "high": 0.000806, "low": 0.000797, "close": 0.000806, "volume": 25114893.0, "close_time": 1773615599999, "quote_volume": 20116.960465, "trades": 678, "taker_buy_base": 11313579.0, "taker_buy_quote": 9054.842492 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.000806, "high": 0.000808, "low": 0.000798, "close": 0.000803, "volume": 16471063.0, "close_time": 1773619199999, "quote_volume": 13209.594239, "trades": 593, "taker_buy_base": 6014334.0, "taker_buy_quote": 4816.45612 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.000805, "high": 0.000811, "low": 0.0008, "close": 0.000808, "volume": 14751864.0, "close_time": 1773622799999, "quote_volume": 11903.01422, "trades": 523, "taker_buy_base": 4442335.0, "taker_buy_quote": 3590.693705 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.000808, "high": 0.000823, "low": 0.000807, "close": 0.000813, "volume": 23430655.0, "close_time": 1773626399999, "quote_volume": 19095.894976, "trades": 730, "taker_buy_base": 11021292.0, "taker_buy_quote": 8983.876774 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.000812, "high": 0.000818, "low": 0.00081, "close": 0.000818, "volume": 6039131.0, "close_time": 1773629999999, "quote_volume": 4910.110344, "trades": 326, "taker_buy_base": 3464749.0, "taker_buy_quote": 2818.909366 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.000817, "high": 0.000824, "low": 0.000814, "close": 0.00082, "volume": 27019045.0, "close_time": 1773633599999, "quote_volume": 22106.075019, "trades": 953, "taker_buy_base": 15787489.0, "taker_buy_quote": 12924.277123 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.000821, "high": 0.000829, "low": 0.000819, "close": 0.000824, "volume": 16162626.0, "close_time": 1773637199999, "quote_volume": 13316.184546, "trades": 497, "taker_buy_base": 10597814.0, "taker_buy_quote": 8735.246286 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.000824, "high": 0.000832, "low": 0.000824, "close": 0.000829, "volume": 24230471.0, "close_time": 1773640799999, "quote_volume": 20058.394373, "trades": 605, "taker_buy_base": 7737569.0, "taker_buy_quote": 6411.722844 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.000829, "high": 0.000839, "low": 0.000828, "close": 0.000833, "volume": 15404813.0, "close_time": 1773644399999, "quote_volume": 12837.227024, "trades": 629, "taker_buy_base": 8165794.0, "taker_buy_quote": 6802.716495 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.000833, "high": 0.00084, "low": 0.000831, "close": 0.00084, "volume": 14836202.0, "close_time": 1773647999999, "quote_volume": 12418.56115, "trades": 413, "taker_buy_base": 9055690.0, "taker_buy_quote": 7586.484279 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.000838, "high": 0.00084, "low": 0.000826, "close": 0.000827, "volume": 25824457.0, "close_time": 1773651599999, "quote_volume": 21468.906397, "trades": 565, "taker_buy_base": 12105679.0, "taker_buy_quote": 10057.198962 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.000829, "high": 0.000834, "low": 0.000826, "close": 0.00083, "volume": 21752605.0, "close_time": 1773655199999, "quote_volume": 18039.385705, "trades": 793, "taker_buy_base": 9153286.0, "taker_buy_quote": 7591.789098 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.000829, "high": 0.000836, "low": 0.000828, "close": 0.000836, "volume": 11249359.0, "close_time": 1773658799999, "quote_volume": 9359.903957, "trades": 471, "taker_buy_base": 5468463.0, "taker_buy_quote": 4553.744121 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.000836, "high": 0.000838, "low": 0.000832, "close": 0.000834, "volume": 6728650.0, "close_time": 1773662399999, "quote_volume": 5619.303669, "trades": 363, "taker_buy_base": 2997589.0, "taker_buy_quote": 2503.707519 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.000834, "high": 0.000838, "low": 0.00083, "close": 0.000835, "volume": 7397819.0, "close_time": 1773665999999, "quote_volume": 6168.660432, "trades": 235, "taker_buy_base": 3993003.0, "taker_buy_quote": 3330.100032 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.000835, "high": 0.000836, "low": 0.000824, "close": 0.000832, "volume": 25893109.0, "close_time": 1773669599999, "quote_volume": 21522.974338, "trades": 714, "taker_buy_base": 9142807.0, "taker_buy_quote": 7609.772688 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.000832, "high": 0.00084, "low": 0.000825, "close": 0.00084, "volume": 22976197.0, "close_time": 1773673199999, "quote_volume": 19161.264453, "trades": 928, "taker_buy_base": 8104557.0, "taker_buy_quote": 6751.669448 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.000842, "high": 0.000864, "low": 0.000833, "close": 0.000861, "volume": 76366354.0, "close_time": 1773676799999, "quote_volume": 65092.086145, "trades": 1845, "taker_buy_base": 51239767.0, "taker_buy_quote": 43737.738977 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.000863, "high": 0.000863, "low": 0.000836, "close": 0.000847, "volume": 57210403.0, "close_time": 1773680399999, "quote_volume": 48225.616471, "trades": 1547, "taker_buy_base": 21122167.0, "taker_buy_quote": 17787.031026 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.000847, "high": 0.000852, "low": 0.000841, "close": 0.000843, "volume": 18427114.0, "close_time": 1773683999999, "quote_volume": 15603.527368, "trades": 624, "taker_buy_base": 7482013.0, "taker_buy_quote": 6345.673807 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.000842, "high": 0.000847, "low": 0.000836, "close": 0.000837, "volume": 27042929.0, "close_time": 1773687599999, "quote_volume": 22741.667954, "trades": 840, "taker_buy_base": 12689976.0, "taker_buy_quote": 10666.574834 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.000838, "high": 0.000839, "low": 0.000828, "close": 0.000838, "volume": 18798573.0, "close_time": 1773691199999, "quote_volume": 15691.063951, "trades": 368, "taker_buy_base": 7205180.0, "taker_buy_quote": 6026.747065 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.000838, "high": 0.000843, "low": 0.000836, "close": 0.000843, "volume": 4593164.0, "close_time": 1773694799999, "quote_volume": 3854.205147, "trades": 214, "taker_buy_base": 2021223.0, "taker_buy_quote": 1697.825705 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.000843, "high": 0.000848, "low": 0.00084, "close": 0.000846, "volume": 5080381.0, "close_time": 1773698399999, "quote_volume": 4290.980667, "trades": 122, "taker_buy_base": 3055002.0, "taker_buy_quote": 2583.430468 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.000845, "high": 0.000854, "low": 0.000844, "close": 0.000851, "volume": 7951948.0, "close_time": 1773701999999, "quote_volume": 6757.269651, "trades": 335, "taker_buy_base": 4949854.0, "taker_buy_quote": 4202.802157 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.00085, "high": 0.000852, "low": 0.000842, "close": 0.000848, "volume": 8321581.0, "close_time": 1773705599999, "quote_volume": 7044.298571, "trades": 352, "taker_buy_base": 3621101.0, "taker_buy_quote": 3064.737307 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.000845, "high": 0.00085, "low": 0.000841, "close": 0.000846, "volume": 15717932.0, "close_time": 1773709199999, "quote_volume": 13261.90456, "trades": 821, "taker_buy_base": 5002177.0, "taker_buy_quote": 4222.030985 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.000846, "high": 0.000859, "low": 0.000846, "close": 0.000856, "volume": 11840545.0, "close_time": 1773712799999, "quote_volume": 10081.894792, "trades": 495, "taker_buy_base": 5617434.0, "taker_buy_quote": 4787.312474 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.000857, "high": 0.000871, "low": 0.000849, "close": 0.000856, "volume": 29512030.0, "close_time": 1773716399999, "quote_volume": 25338.838349, "trades": 458, "taker_buy_base": 14067384.0, "taker_buy_quote": 12113.584143 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.000857, "high": 0.000858, "low": 0.000841, "close": 0.000844, "volume": 21007890.0, "close_time": 1773719999999, "quote_volume": 17753.114782, "trades": 464, "taker_buy_base": 9208178.0, "taker_buy_quote": 7783.116009 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.000845, "high": 0.000847, "low": 0.000823, "close": 0.000831, "volume": 29505593.0, "close_time": 1773723599999, "quote_volume": 24615.22388, "trades": 913, "taker_buy_base": 6342317.0, "taker_buy_quote": 5293.748508 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.000831, "high": 0.000834, "low": 0.000826, "close": 0.00083, "volume": 17817798.0, "close_time": 1773727199999, "quote_volume": 14787.821461, "trades": 656, "taker_buy_base": 4987501.0, "taker_buy_quote": 4146.063357 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.00083, "high": 0.000837, "low": 0.000822, "close": 0.000836, "volume": 7491226.0, "close_time": 1773730799999, "quote_volume": 6220.246167, "trades": 263, "taker_buy_base": 1926293.0, "taker_buy_quote": 1604.666342 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.000837, "high": 0.00085, "low": 0.000837, "close": 0.000844, "volume": 10927628.0, "close_time": 1773734399999, "quote_volume": 9244.120106, "trades": 180, "taker_buy_base": 8232352.0, "taker_buy_quote": 6966.449711 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.000846, "high": 0.000852, "low": 0.000842, "close": 0.000843, "volume": 4357962.0, "close_time": 1773737999999, "quote_volume": 3693.957686, "trades": 204, "taker_buy_base": 1281001.0, "taker_buy_quote": 1085.17008 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.000843, "high": 0.000855, "low": 0.000836, "close": 0.000846, "volume": 12491171.0, "close_time": 1773741599999, "quote_volume": 10533.293447, "trades": 365, "taker_buy_base": 2433342.0, "taker_buy_quote": 2060.181315 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.000847, "high": 0.000849, "low": 0.000842, "close": 0.000849, "volume": 12666773.0, "close_time": 1773745199999, "quote_volume": 10715.335252, "trades": 435, "taker_buy_base": 4467924.0, "taker_buy_quote": 3783.962988 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.000849, "high": 0.000857, "low": 0.000849, "close": 0.000856, "volume": 4422370.0, "close_time": 1773748799999, "quote_volume": 3777.232568, "trades": 182, "taker_buy_base": 2400053.0, "taker_buy_quote": 2050.441348 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.000858, "high": 0.000866, "low": 0.000853, "close": 0.000853, "volume": 8111637.0, "close_time": 1773752399999, "quote_volume": 6971.477014, "trades": 352, "taker_buy_base": 3571471.0, "taker_buy_quote": 3069.934331 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.000854, "high": 0.000856, "low": 0.000841, "close": 0.00085, "volume": 12358376.0, "close_time": 1773755999999, "quote_volume": 10502.638609, "trades": 371, "taker_buy_base": 6003893.0, "taker_buy_quote": 5102.636133 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.000848, "high": 0.00086, "low": 0.000845, "close": 0.000855, "volume": 16913963.0, "close_time": 1773759599999, "quote_volume": 14449.676362, "trades": 571, "taker_buy_base": 9251886.0, "taker_buy_quote": 7906.740948 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.000855, "high": 0.000856, "low": 0.000844, "close": 0.000847, "volume": 5916023.0, "close_time": 1773763199999, "quote_volume": 5023.871134, "trades": 208, "taker_buy_base": 2174803.0, "taker_buy_quote": 1848.709708 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.000849, "high": 0.000854, "low": 0.000847, "close": 0.00085, "volume": 10865852.0, "close_time": 1773766799999, "quote_volume": 9249.1181, "trades": 435, "taker_buy_base": 3614214.0, "taker_buy_quote": 3079.714058 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00085, "high": 0.000857, "low": 0.000848, "close": 0.000849, "volume": 4312931.0, "close_time": 1773770399999, "quote_volume": 3671.660662, "trades": 305, "taker_buy_base": 1479838.0, "taker_buy_quote": 1260.649056 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00085, "high": 0.000851, "low": 0.000844, "close": 0.000848, "volume": 11507158.0, "close_time": 1773773999999, "quote_volume": 9743.27878, "trades": 324, "taker_buy_base": 4297464.0, "taker_buy_quote": 3640.230052 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.000849, "high": 0.000852, "low": 0.000845, "close": 0.000847, "volume": 5553279.0, "close_time": 1773777599999, "quote_volume": 4714.551667, "trades": 196, "taker_buy_base": 2746439.0, "taker_buy_quote": 2332.07475 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.000846, "high": 0.000854, "low": 0.000844, "close": 0.000854, "volume": 8380187.0, "close_time": 1773781199999, "quote_volume": 7132.474927, "trades": 344, "taker_buy_base": 3273681.0, "taker_buy_quote": 2784.299114 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.000854, "high": 0.000858, "low": 0.000849, "close": 0.000856, "volume": 3900499.0, "close_time": 1773784799999, "quote_volume": 3324.881504, "trades": 168, "taker_buy_base": 2962384.0, "taker_buy_quote": 2524.199509 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.000856, "high": 0.000856, "low": 0.000849, "close": 0.00085, "volume": 2689995.0, "close_time": 1773788399999, "quote_volume": 2290.913552, "trades": 146, "taker_buy_base": 1235444.0, "taker_buy_quote": 1052.311156 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00085, "high": 0.000856, "low": 0.000848, "close": 0.000855, "volume": 4426772.0, "close_time": 1773791999999, "quote_volume": 3779.408403, "trades": 275, "taker_buy_base": 3667800.0, "taker_buy_quote": 3132.315734 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.000855, "high": 0.000855, "low": 0.000843, "close": 0.000848, "volume": 16996003.0, "close_time": 1773795599999, "quote_volume": 14469.10901, "trades": 523, "taker_buy_base": 4356122.0, "taker_buy_quote": 3691.566062 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.000852, "high": 0.000868, "low": 0.000851, "close": 0.000854, "volume": 12000741.0, "close_time": 1773799199999, "quote_volume": 10323.737996, "trades": 458, "taker_buy_base": 9342931.0, "taker_buy_quote": 8044.038166 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.000854, "high": 0.000858, "low": 0.000852, "close": 0.000853, "volume": 2214946.0, "close_time": 1773802799999, "quote_volume": 1893.69414, "trades": 172, "taker_buy_base": 1407944.0, "taker_buy_quote": 1203.796586 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.000853, "high": 0.000857, "low": 0.000849, "close": 0.000849, "volume": 5820179.0, "close_time": 1773806399999, "quote_volume": 4966.947, "trades": 272, "taker_buy_base": 3785923.0, "taker_buy_quote": 3231.694263 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.000849, "high": 0.000849, "low": 0.000839, "close": 0.000843, "volume": 23906575.0, "close_time": 1773809999999, "quote_volume": 20157.63808, "trades": 669, "taker_buy_base": 9423700.0, "taker_buy_quote": 7941.019417 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.000844, "high": 0.000849, "low": 0.000843, "close": 0.000843, "volume": 4891539.0, "close_time": 1773813599999, "quote_volume": 4143.216512, "trades": 250, "taker_buy_base": 1170991.0, "taker_buy_quote": 990.680654 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.000843, "high": 0.000848, "low": 0.000843, "close": 0.000843, "volume": 3949969.0, "close_time": 1773817199999, "quote_volume": 3342.954711, "trades": 299, "taker_buy_base": 1906293.0, "taker_buy_quote": 1613.699708 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.000842, "high": 0.000845, "low": 0.000835, "close": 0.000844, "volume": 16510343.0, "close_time": 1773820799999, "quote_volume": 13825.314903, "trades": 403, "taker_buy_base": 11461064.0, "taker_buy_quote": 9586.443032 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.000845, "high": 0.000862, "low": 0.000843, "close": 0.000854, "volume": 37882960.0, "close_time": 1773824399999, "quote_volume": 32298.299615, "trades": 729, "taker_buy_base": 27239442.0, "taker_buy_quote": 23234.577372 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.000856, "high": 0.000856, "low": 0.000559, "close": 0.00059, "volume": 1165877192.0, "close_time": 1773827999999, "quote_volume": 803375.576954, "trades": 35731, "taker_buy_base": 539247307.0, "taker_buy_quote": 372053.534898 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.00059, "high": 0.000625, "low": 0.000555, "close": 0.000574, "volume": 907590239.0, "close_time": 1773831599999, "quote_volume": 535032.468985, "trades": 25020, "taker_buy_base": 456588092.0, "taker_buy_quote": 269289.23319 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.000574, "high": 0.000597, "low": 0.000557, "close": 0.000575, "volume": 444039286.0, "close_time": 1773835199999, "quote_volume": 255007.608718, "trades": 12598, "taker_buy_base": 221096554.0, "taker_buy_quote": 127072.553654 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.000574, "high": 0.000576, "low": 0.000542, "close": 0.000547, "volume": 387949271.0, "close_time": 1773838799999, "quote_volume": 215713.554967, "trades": 10207, "taker_buy_base": 206726605.0, "taker_buy_quote": 115092.037872 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.000547, "high": 0.000575, "low": 0.000542, "close": 0.000559, "volume": 391347330.0, "close_time": 1773842399999, "quote_volume": 218619.795031, "trades": 9629, "taker_buy_base": 212973866.0, "taker_buy_quote": 119034.324953 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.000559, "high": 0.00056, "low": 0.000516, "close": 0.000532, "volume": 401572856.0, "close_time": 1773845999999, "quote_volume": 215996.723698, "trades": 8857, "taker_buy_base": 183615802.0, "taker_buy_quote": 98964.732731 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.000532, "high": 0.000532, "low": 0.000511, "close": 0.000513, "volume": 243800649.0, "close_time": 1773849599999, "quote_volume": 126649.213689, "trades": 5230, "taker_buy_base": 102552715.0, "taker_buy_quote": 53301.049803 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.000512, "high": 0.000517, "low": 0.000489, "close": 0.000494, "volume": 310251545.0, "close_time": 1773853199999, "quote_volume": 156418.974428, "trades": 3562, "taker_buy_base": 143185453.0, "taker_buy_quote": 72492.22019 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.000494, "high": 0.00052, "low": 0.000488, "close": 0.000501, "volume": 253258143.0, "close_time": 1773856799999, "quote_volume": 126886.754607, "trades": 3541, "taker_buy_base": 136709581.0, "taker_buy_quote": 68488.307776 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.000503, "high": 0.000517, "low": 0.0005, "close": 0.00051, "volume": 210212219.0, "close_time": 1773860399999, "quote_volume": 107062.781016, "trades": 3586, "taker_buy_base": 122073504.0, "taker_buy_quote": 62097.665616 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.00051, "high": 0.000516, "low": 0.000507, "close": 0.00051, "volume": 93199627.0, "close_time": 1773863999999, "quote_volume": 47627.629045, "trades": 1467, "taker_buy_base": 58845966.0, "taker_buy_quote": 30075.871042 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.000509, "high": 0.000514, "low": 0.000502, "close": 0.000507, "volume": 102698643.0, "close_time": 1773867599999, "quote_volume": 52144.236359, "trades": 2184, "taker_buy_base": 62148365.0, "taker_buy_quote": 31579.195687 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.000507, "high": 0.000515, "low": 0.000499, "close": 0.000504, "volume": 127997008.0, "close_time": 1773871199999, "quote_volume": 65004.998624, "trades": 1438, "taker_buy_base": 83817618.0, "taker_buy_quote": 42625.442261 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.000504, "high": 0.000505, "low": 0.000492, "close": 0.000497, "volume": 110765629.0, "close_time": 1773874799999, "quote_volume": 55122.622425, "trades": 1420, "taker_buy_base": 60491235.0, "taker_buy_quote": 30189.305964 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.000497, "high": 0.000502, "low": 0.000484, "close": 0.000486, "volume": 125194080.0, "close_time": 1773878399999, "quote_volume": 61767.907813, "trades": 1660, "taker_buy_base": 57617025.0, "taker_buy_quote": 28432.082816 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.000487, "high": 0.000498, "low": 0.000477, "close": 0.000486, "volume": 284158229.0, "close_time": 1773881999999, "quote_volume": 138123.921366, "trades": 2305, "taker_buy_base": 190698282.0, "taker_buy_quote": 92553.927106 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.000486, "high": 0.000526, "low": 0.000485, "close": 0.0005, "volume": 368003700.0, "close_time": 1773885599999, "quote_volume": 186616.945013, "trades": 1980, "taker_buy_base": 184353188.0, "taker_buy_quote": 93755.327972 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.000501, "high": 0.000503, "low": 0.000487, "close": 0.000487, "volume": 136499125.0, "close_time": 1773889199999, "quote_volume": 67783.940891, "trades": 809, "taker_buy_base": 58665625.0, "taker_buy_quote": 29182.596882 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.000487, "high": 0.000491, "low": 0.00047, "close": 0.000477, "volume": 249760123.0, "close_time": 1773892799999, "quote_volume": 119165.42211, "trades": 1447, "taker_buy_base": 123198501.0, "taker_buy_quote": 58862.513852 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.000475, "high": 0.000516, "low": 0.000473, "close": 0.000507, "volume": 404007338.0, "close_time": 1773896399999, "quote_volume": 201729.247842, "trades": 1984, "taker_buy_base": 240880104.0, "taker_buy_quote": 120150.822859 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.000508, "high": 0.000547, "low": 0.000504, "close": 0.000527, "volume": 346973231.0, "close_time": 1773899999999, "quote_volume": 181085.720126, "trades": 1760, "taker_buy_base": 184940675.0, "taker_buy_quote": 96722.774834 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.000528, "high": 0.000534, "low": 0.000502, "close": 0.000519, "volume": 168479518.0, "close_time": 1773903599999, "quote_volume": 86991.605564, "trades": 850, "taker_buy_base": 89282053.0, "taker_buy_quote": 46003.296262 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.000519, "high": 0.00052, "low": 0.000493, "close": 0.000504, "volume": 220003265.0, "close_time": 1773907199999, "quote_volume": 110637.59382, "trades": 996, "taker_buy_base": 81066692.0, "taker_buy_quote": 40868.126969 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.000502, "high": 0.000536, "low": 0.000502, "close": 0.000526, "volume": 161934078.0, "close_time": 1773910799999, "quote_volume": 84290.004434, "trades": 944, "taker_buy_base": 108389185.0, "taker_buy_quote": 56304.307048 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.000527, "high": 0.000558, "low": 0.000515, "close": 0.000553, "volume": 476622537.0, "close_time": 1773914399999, "quote_volume": 257655.522917, "trades": 2627, "taker_buy_base": 257911065.0, "taker_buy_quote": 139971.463871 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.000555, "high": 0.000558, "low": 0.00052, "close": 0.000527, "volume": 330587410.0, "close_time": 1773917999999, "quote_volume": 178259.875357, "trades": 1957, "taker_buy_base": 135760852.0, "taker_buy_quote": 73741.815929 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.000528, "high": 0.000534, "low": 0.000523, "close": 0.000529, "volume": 138285331.0, "close_time": 1773921599999, "quote_volume": 73092.03865, "trades": 693, "taker_buy_base": 35367609.0, "taker_buy_quote": 18737.895492 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.000528, "high": 0.000528, "low": 0.000513, "close": 0.00052, "volume": 83249476.0, "close_time": 1773925199999, "quote_volume": 43271.707331, "trades": 518, "taker_buy_base": 43364384.0, "taker_buy_quote": 22562.129722 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.000519, "high": 0.000544, "low": 0.000519, "close": 0.00054, "volume": 50453125.0, "close_time": 1773928799999, "quote_volume": 27030.28253, "trades": 783, "taker_buy_base": 28693117.0, "taker_buy_quote": 15375.85938 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00054, "high": 0.000549, "low": 0.000532, "close": 0.000547, "volume": 97245543.0, "close_time": 1773932399999, "quote_volume": 52596.371627, "trades": 1567, "taker_buy_base": 47951562.0, "taker_buy_quote": 25941.220127 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.000548, "high": 0.000594, "low": 0.000539, "close": 0.000541, "volume": 659689308.0, "close_time": 1773935999999, "quote_volume": 372451.646664, "trades": 4453, "taker_buy_base": 311356449.0, "taker_buy_quote": 176668.731067 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00054, "high": 0.00054, "low": 0.000515, "close": 0.000525, "volume": 234510986.0, "close_time": 1773939599999, "quote_volume": 123676.845975, "trades": 1401, "taker_buy_base": 138180704.0, "taker_buy_quote": 72897.927458 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.000524, "high": 0.000555, "low": 0.000516, "close": 0.000543, "volume": 335015074.0, "close_time": 1773943199999, "quote_volume": 181072.418602, "trades": 1865, "taker_buy_base": 203840357.0, "taker_buy_quote": 110142.793179 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.000543, "high": 0.000552, "low": 0.000534, "close": 0.000545, "volume": 148592572.0, "close_time": 1773946799999, "quote_volume": 80674.220929, "trades": 914, "taker_buy_base": 69778612.0, "taker_buy_quote": 37881.183119 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.000545, "high": 0.00055, "low": 0.000538, "close": 0.000548, "volume": 106430794.0, "close_time": 1773950399999, "quote_volume": 57943.201064, "trades": 841, "taker_buy_base": 50408786.0, "taker_buy_quote": 27492.071832 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.000548, "high": 0.00057, "low": 0.000545, "close": 0.000552, "volume": 193777081.0, "close_time": 1773953999999, "quote_volume": 107727.74792, "trades": 1308, "taker_buy_base": 88847623.0, "taker_buy_quote": 49451.101684 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.000552, "high": 0.000564, "low": 0.000537, "close": 0.000555, "volume": 115590659.0, "close_time": 1773957599999, "quote_volume": 63193.892271, "trades": 749, "taker_buy_base": 54331736.0, "taker_buy_quote": 29831.774292 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.000556, "high": 0.000566, "low": 0.000537, "close": 0.000546, "volume": 178831713.0, "close_time": 1773961199999, "quote_volume": 98921.636062, "trades": 651, "taker_buy_base": 62206496.0, "taker_buy_quote": 34529.2951 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.000545, "high": 0.000567, "low": 0.000544, "close": 0.000548, "volume": 172681502.0, "close_time": 1773964799999, "quote_volume": 95653.820789, "trades": 1055, "taker_buy_base": 96255478.0, "taker_buy_quote": 53449.828147 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.000548, "high": 0.000548, "low": 0.000512, "close": 0.000517, "volume": 351922256.0, "close_time": 1773968399999, "quote_volume": 185310.014491, "trades": 2077, "taker_buy_base": 139163698.0, "taker_buy_quote": 73209.737263 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.000516, "high": 0.000518, "low": 0.000495, "close": 0.000502, "volume": 96595508.0, "close_time": 1773971999999, "quote_volume": 48713.34431, "trades": 574, "taker_buy_base": 28072191.0, "taker_buy_quote": 14225.526057 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.000501, "high": 0.00051, "low": 0.000467, "close": 0.000473, "volume": 222654183.0, "close_time": 1773975599999, "quote_volume": 108928.547308, "trades": 1251, "taker_buy_base": 66020283.0, "taker_buy_quote": 32578.132981 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.000473, "high": 0.000516, "low": 0.000464, "close": 0.000512, "volume": 182257875.0, "close_time": 1773979199999, "quote_volume": 88496.284685, "trades": 2059, "taker_buy_base": 96128403.0, "taker_buy_quote": 46691.0094 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.000513, "high": 0.000518, "low": 0.000475, "close": 0.000484, "volume": 137805626.0, "close_time": 1773982799999, "quote_volume": 68499.11257, "trades": 2331, "taker_buy_base": 64798177.0, "taker_buy_quote": 32257.723553 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.000485, "high": 0.000488, "low": 0.000475, "close": 0.000484, "volume": 78810159.0, "close_time": 1773986399999, "quote_volume": 37955.557012, "trades": 904, "taker_buy_base": 47706902.0, "taker_buy_quote": 22981.581275 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.000484, "high": 0.000491, "low": 0.000481, "close": 0.000488, "volume": 35088227.0, "close_time": 1773989999999, "quote_volume": 17038.138456, "trades": 440, "taker_buy_base": 12476900.0, "taker_buy_quote": 6075.603255 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.000487, "high": 0.000496, "low": 0.000482, "close": 0.000493, "volume": 79412225.0, "close_time": 1773993599999, "quote_volume": 38922.96271, "trades": 903, "taker_buy_base": 45476873.0, "taker_buy_quote": 22307.083142 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.000494, "high": 0.000503, "low": 0.000492, "close": 0.000498, "volume": 43645153.0, "close_time": 1773997199999, "quote_volume": 21747.427478, "trades": 662, "taker_buy_base": 23505454.0, "taker_buy_quote": 11711.218277 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.000499, "high": 0.000506, "low": 0.000494, "close": 0.000505, "volume": 55760027.0, "close_time": 1774000799999, "quote_volume": 27907.976773, "trades": 1104, "taker_buy_base": 33374206.0, "taker_buy_quote": 16713.662087 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.000505, "high": 0.000508, "low": 0.000494, "close": 0.000498, "volume": 43028651.0, "close_time": 1774004399999, "quote_volume": 21541.914328, "trades": 698, "taker_buy_base": 25021401.0, "taker_buy_quote": 12529.663776 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.000497, "high": 0.0005, "low": 0.000485, "close": 0.000499, "volume": 32253565.0, "close_time": 1774007999999, "quote_volume": 15888.019203, "trades": 583, "taker_buy_base": 14248559.0, "taker_buy_quote": 7028.949997 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.000498, "high": 0.00051, "low": 0.00049, "close": 0.00051, "volume": 47518132.0, "close_time": 1774011599999, "quote_volume": 23744.648762, "trades": 874, "taker_buy_base": 27754595.0, "taker_buy_quote": 13961.072801 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.000509, "high": 0.000511, "low": 0.00049, "close": 0.0005, "volume": 79326346.0, "close_time": 1774015199999, "quote_volume": 39565.711216, "trades": 1334, "taker_buy_base": 28212646.0, "taker_buy_quote": 14109.983195 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.000501, "high": 0.00052, "low": 0.000499, "close": 0.000503, "volume": 91196642.0, "close_time": 1774018799999, "quote_volume": 46425.299609, "trades": 1697, "taker_buy_base": 47467646.0, "taker_buy_quote": 24161.760375 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.000503, "high": 0.000503, "low": 0.000494, "close": 0.000499, "volume": 64933486.0, "close_time": 1774022399999, "quote_volume": 32346.367241, "trades": 1184, "taker_buy_base": 38551335.0, "taker_buy_quote": 19206.983477 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.000501, "high": 0.000505, "low": 0.000491, "close": 0.000493, "volume": 68756092.0, "close_time": 1774025999999, "quote_volume": 34100.694582, "trades": 1155, "taker_buy_base": 36022384.0, "taker_buy_quote": 17876.839908 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.00049, "high": 0.000493, "low": 0.000481, "close": 0.000487, "volume": 54284113.0, "close_time": 1774029599999, "quote_volume": 26315.799579, "trades": 1008, "taker_buy_base": 28892331.0, "taker_buy_quote": 14021.533233 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.000486, "high": 0.000487, "low": 0.000476, "close": 0.000481, "volume": 59519374.0, "close_time": 1774033199999, "quote_volume": 28660.517898, "trades": 948, "taker_buy_base": 30424151.0, "taker_buy_quote": 14674.008103 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.000482, "high": 0.000485, "low": 0.00047, "close": 0.000478, "volume": 56227653.0, "close_time": 1774036799999, "quote_volume": 26791.643468, "trades": 908, "taker_buy_base": 15962193.0, "taker_buy_quote": 7652.871498 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.000478, "high": 0.000491, "low": 0.000475, "close": 0.00049, "volume": 47925006.0, "close_time": 1774040399999, "quote_volume": 23176.278872, "trades": 763, "taker_buy_base": 32083776.0, "taker_buy_quote": 15540.387388 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.000489, "high": 0.000505, "low": 0.000488, "close": 0.000503, "volume": 45826200.0, "close_time": 1774043999999, "quote_volume": 22774.312688, "trades": 990, "taker_buy_base": 28059999.0, "taker_buy_quote": 13943.176438 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.000503, "high": 0.00051, "low": 0.000499, "close": 0.000507, "volume": 26857058.0, "close_time": 1774047599999, "quote_volume": 13553.947563, "trades": 662, "taker_buy_base": 14933568.0, "taker_buy_quote": 7544.713914 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.000505, "high": 0.000506, "low": 0.000495, "close": 0.0005, "volume": 33406364.0, "close_time": 1774051199999, "quote_volume": 16736.487288, "trades": 523, "taker_buy_base": 19282612.0, "taker_buy_quote": 9651.018601 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000501, "high": 0.000504, "low": 0.00049, "close": 0.000492, "volume": 43951104.0, "close_time": 1774054799999, "quote_volume": 21839.580757, "trades": 761, "taker_buy_base": 14280634.0, "taker_buy_quote": 7118.070949 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.000493, "high": 0.000503, "low": 0.000489, "close": 0.000501, "volume": 17143989.0, "close_time": 1774058399999, "quote_volume": 8507.910633, "trades": 370, "taker_buy_base": 7168153.0, "taker_buy_quote": 3568.598564 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.000502, "high": 0.000517, "low": 0.000502, "close": 0.000516, "volume": 56992747.0, "close_time": 1774061999999, "quote_volume": 29167.847341, "trades": 970, "taker_buy_base": 38435687.0, "taker_buy_quote": 19681.137366 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.000515, "high": 0.00053, "low": 0.000495, "close": 0.000501, "volume": 238421713.0, "close_time": 1774065599999, "quote_volume": 122925.389686, "trades": 2218, "taker_buy_base": 112968972.0, "taker_buy_quote": 58565.643531 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.000501, "high": 0.000506, "low": 0.000496, "close": 0.000503, "volume": 28304352.0, "close_time": 1774069199999, "quote_volume": 14177.541118, "trades": 822, "taker_buy_base": 11058848.0, "taker_buy_quote": 5546.256432 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.000502, "high": 0.000502, "low": 0.000492, "close": 0.000496, "volume": 23656707.0, "close_time": 1774072799999, "quote_volume": 11769.285843, "trades": 603, "taker_buy_base": 3579332.0, "taker_buy_quote": 1788.365963 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.000497, "high": 0.000512, "low": 0.000496, "close": 0.000507, "volume": 79010051.0, "close_time": 1774076399999, "quote_volume": 39873.548382, "trades": 887, "taker_buy_base": 35607171.0, "taker_buy_quote": 17994.982679 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.000508, "high": 0.000534, "low": 0.000506, "close": 0.000523, "volume": 185467894.0, "close_time": 1774079999999, "quote_volume": 96272.790833, "trades": 1506, "taker_buy_base": 113560829.0, "taker_buy_quote": 58948.763825 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.000524, "high": 0.000558, "low": 0.000513, "close": 0.000551, "volume": 265652703.0, "close_time": 1774083599999, "quote_volume": 142228.815889, "trades": 3962, "taker_buy_base": 134393017.0, "taker_buy_quote": 72060.188199 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.000551, "high": 0.000557, "low": 0.000522, "close": 0.000538, "volume": 430650483.0, "close_time": 1774087199999, "quote_volume": 231574.586382, "trades": 8196, "taker_buy_base": 188555909.0, "taker_buy_quote": 101555.827496 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.000538, "high": 0.000545, "low": 0.000528, "close": 0.000542, "volume": 130952516.0, "close_time": 1774090799999, "quote_volume": 70102.333469, "trades": 2423, "taker_buy_base": 54374050.0, "taker_buy_quote": 29215.097563 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.000542, "high": 0.000548, "low": 0.000508, "close": 0.00052, "volume": 198455538.0, "close_time": 1774094399999, "quote_volume": 104694.1331, "trades": 2613, "taker_buy_base": 94602522.0, "taker_buy_quote": 49930.945431 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00052, "high": 0.00052, "low": 0.000509, "close": 0.000512, "volume": 72492249.0, "close_time": 1774097999999, "quote_volume": 37301.88484, "trades": 1263, "taker_buy_base": 39257389.0, "taker_buy_quote": 20214.446691 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.000513, "high": 0.000514, "low": 0.000499, "close": 0.00051, "volume": 60492191.0, "close_time": 1774101599999, "quote_volume": 30661.595398, "trades": 1010, "taker_buy_base": 17258994.0, "taker_buy_quote": 8746.900664 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00051, "high": 0.000515, "low": 0.000504, "close": 0.000513, "volume": 58158539.0, "close_time": 1774105199999, "quote_volume": 29602.937437, "trades": 851, "taker_buy_base": 28899966.0, "taker_buy_quote": 14716.428053 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.000512, "high": 0.000593, "low": 0.000506, "close": 0.00059, "volume": 527462484.0, "close_time": 1774108799999, "quote_volume": 293840.913872, "trades": 3975, "taker_buy_base": 325089252.0, "taker_buy_quote": 181509.912192 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00059, "high": 0.000608, "low": 0.000532, "close": 0.000557, "volume": 685471511.0, "close_time": 1774112399999, "quote_volume": 386753.454025, "trades": 11197, "taker_buy_base": 330114892.0, "taker_buy_quote": 186519.238634 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.000556, "high": 0.000585, "low": 0.000553, "close": 0.000567, "volume": 419467177.0, "close_time": 1774115999999, "quote_volume": 239067.973633, "trades": 7210, "taker_buy_base": 232366539.0, "taker_buy_quote": 132616.079603 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.000567, "high": 0.000573, "low": 0.000545, "close": 0.000551, "volume": 155228419.0, "close_time": 1774119599999, "quote_volume": 86520.720149, "trades": 2934, "taker_buy_base": 62519825.0, "taker_buy_quote": 34884.00071 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.000551, "high": 0.000553, "low": 0.000527, "close": 0.000543, "volume": 114201097.0, "close_time": 1774123199999, "quote_volume": 61721.493046, "trades": 1762, "taker_buy_base": 46085923.0, "taker_buy_quote": 24960.623049 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.000542, "high": 0.000547, "low": 0.000532, "close": 0.000535, "volume": 59938751.0, "close_time": 1774126799999, "quote_volume": 32337.802776, "trades": 1010, "taker_buy_base": 34588287.0, "taker_buy_quote": 18687.10745 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.000534, "high": 0.000547, "low": 0.000528, "close": 0.000544, "volume": 73117365.0, "close_time": 1774130399999, "quote_volume": 39382.445889, "trades": 845, "taker_buy_base": 56343628.0, "taker_buy_quote": 30379.29786 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.000544, "high": 0.000558, "low": 0.00053, "close": 0.000531, "volume": 116542142.0, "close_time": 1774133999999, "quote_volume": 63063.984119, "trades": 1692, "taker_buy_base": 54943765.0, "taker_buy_quote": 29874.095877 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.000531, "high": 0.000535, "low": 0.000515, "close": 0.000516, "volume": 86364378.0, "close_time": 1774137599999, "quote_volume": 45321.73114, "trades": 1144, "taker_buy_base": 37808082.0, "taker_buy_quote": 19882.218893 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.000516, "high": 0.000528, "low": 0.000508, "close": 0.000516, "volume": 87226114.0, "close_time": 1774141199999, "quote_volume": 45195.48796, "trades": 1643, "taker_buy_base": 33779870.0, "taker_buy_quote": 17528.332815 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.000518, "high": 0.000519, "low": 0.000493, "close": 0.000511, "volume": 159146901.0, "close_time": 1774144799999, "quote_volume": 80844.017057, "trades": 2193, "taker_buy_base": 54947658.0, "taker_buy_quote": 27961.135259 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.000511, "high": 0.000518, "low": 0.000509, "close": 0.000514, "volume": 47256638.0, "close_time": 1774148399999, "quote_volume": 24293.523788, "trades": 664, "taker_buy_base": 20234048.0, "taker_buy_quote": 10409.020286 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.000513, "high": 0.000518, "low": 0.000505, "close": 0.000505, "volume": 35065826.0, "close_time": 1774151999999, "quote_volume": 17959.422381, "trades": 552, "taker_buy_base": 21870502.0, "taker_buy_quote": 11208.919991 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.000506, "high": 0.00052, "low": 0.000501, "close": 0.000511, "volume": 74744128.0, "close_time": 1774155599999, "quote_volume": 38013.360131, "trades": 1235, "taker_buy_base": 47284095.0, "taker_buy_quote": 24061.680898 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.000511, "high": 0.000515, "low": 0.0005, "close": 0.000502, "volume": 55877029.0, "close_time": 1774159199999, "quote_volume": 28311.640959, "trades": 754, "taker_buy_base": 24663576.0, "taker_buy_quote": 12560.432144 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.000501, "high": 0.000516, "low": 0.000498, "close": 0.000507, "volume": 99492427.0, "close_time": 1774162799999, "quote_volume": 50455.929804, "trades": 1539, "taker_buy_base": 64262410.0, "taker_buy_quote": 32592.903477 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.000506, "high": 0.000514, "low": 0.000499, "close": 0.000501, "volume": 91579704.0, "close_time": 1774166399999, "quote_volume": 46292.618055, "trades": 1045, "taker_buy_base": 26226890.0, "taker_buy_quote": 13284.160281 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.000499, "high": 0.000508, "low": 0.000493, "close": 0.000502, "volume": 93294329.0, "close_time": 1774169999999, "quote_volume": 46411.287582, "trades": 968, "taker_buy_base": 56676960.0, "taker_buy_quote": 28075.868502 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.000503, "high": 0.000509, "low": 0.000501, "close": 0.000505, "volume": 33039942.0, "close_time": 1774173599999, "quote_volume": 16669.649558, "trades": 648, "taker_buy_base": 11497711.0, "taker_buy_quote": 5805.487793 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.000507, "high": 0.000519, "low": 0.000506, "close": 0.000515, "volume": 61015312.0, "close_time": 1774177199999, "quote_volume": 31295.716205, "trades": 881, "taker_buy_base": 29397105.0, "taker_buy_quote": 15116.647352 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.000515, "high": 0.000533, "low": 0.000514, "close": 0.000529, "volume": 98377240.0, "close_time": 1774180799999, "quote_volume": 51646.437328, "trades": 1283, "taker_buy_base": 60509207.0, "taker_buy_quote": 31738.040213 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.000528, "high": 0.000552, "low": 0.000522, "close": 0.000534, "volume": 169751764.0, "close_time": 1774184399999, "quote_volume": 90681.206442, "trades": 2727, "taker_buy_base": 91794484.0, "taker_buy_quote": 49090.461489 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.000535, "high": 0.000549, "low": 0.000528, "close": 0.000534, "volume": 177433919.0, "close_time": 1774187999999, "quote_volume": 95183.370009, "trades": 2843, "taker_buy_base": 79188657.0, "taker_buy_quote": 42571.043931 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.000534, "high": 0.000552, "low": 0.000528, "close": 0.000551, "volume": 104430960.0, "close_time": 1774191599999, "quote_volume": 56796.615347, "trades": 1717, "taker_buy_base": 63251540.0, "taker_buy_quote": 34538.011919 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00055, "high": 0.000561, "low": 0.000532, "close": 0.000537, "volume": 134748531.0, "close_time": 1774195199999, "quote_volume": 73490.932239, "trades": 2316, "taker_buy_base": 48009199.0, "taker_buy_quote": 26273.134227 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.000536, "high": 0.00056, "low": 0.000527, "close": 0.000543, "volume": 95006378.0, "close_time": 1774198799999, "quote_volume": 51964.514232, "trades": 1645, "taker_buy_base": 46521706.0, "taker_buy_quote": 25514.123763 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.000545, "high": 0.000549, "low": 0.000519, "close": 0.000521, "volume": 144277920.0, "close_time": 1774202399999, "quote_volume": 77523.167875, "trades": 1085, "taker_buy_base": 63552871.0, "taker_buy_quote": 34134.979545 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00052, "high": 0.000537, "low": 0.000512, "close": 0.000529, "volume": 111262008.0, "close_time": 1774205999999, "quote_volume": 58597.883424, "trades": 996, "taker_buy_base": 72708925.0, "taker_buy_quote": 38455.192654 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.000529, "high": 0.000543, "low": 0.000522, "close": 0.000539, "volume": 151911916.0, "close_time": 1774209599999, "quote_volume": 81150.694656, "trades": 928, "taker_buy_base": 56364020.0, "taker_buy_quote": 30071.945244 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.000538, "high": 0.000564, "low": 0.000534, "close": 0.000537, "volume": 124077636.0, "close_time": 1774213199999, "quote_volume": 68244.013755, "trades": 758, "taker_buy_base": 75400680.0, "taker_buy_quote": 41570.536151 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.000538, "high": 0.000547, "low": 0.000527, "close": 0.00054, "volume": 48218796.0, "close_time": 1774216799999, "quote_volume": 25959.397863, "trades": 354, "taker_buy_base": 28999755.0, "taker_buy_quote": 15631.294889 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00054, "high": 0.00056, "low": 0.000535, "close": 0.000556, "volume": 30384938.0, "close_time": 1774220399999, "quote_volume": 16712.942821, "trades": 222, "taker_buy_base": 18276572.0, "taker_buy_quote": 10069.3566 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.000556, "high": 0.000564, "low": 0.000547, "close": 0.000554, "volume": 57018013.0, "close_time": 1774223999999, "quote_volume": 31729.742032, "trades": 755, "taker_buy_base": 26487912.0, "taker_buy_quote": 14772.53823 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.000555, "high": 0.000581, "low": 0.000548, "close": 0.000568, "volume": 107114706.0, "close_time": 1774227599999, "quote_volume": 60421.618361, "trades": 1195, "taker_buy_base": 52060783.0, "taker_buy_quote": 29523.792678 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.000571, "high": 0.000583, "low": 0.00055, "close": 0.000563, "volume": 72626697.0, "close_time": 1774231199999, "quote_volume": 41357.751036, "trades": 622, "taker_buy_base": 32055506.0, "taker_buy_quote": 18327.952455 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.000564, "high": 0.000591, "low": 0.00056, "close": 0.000567, "volume": 55541032.0, "close_time": 1774234799999, "quote_volume": 31941.725954, "trades": 505, "taker_buy_base": 34526481.0, "taker_buy_quote": 19862.9306 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00057, "high": 0.000732, "low": 0.000536, "close": 0.000549, "volume": 1046633880.0, "close_time": 1774238399999, "quote_volume": 676590.882581, "trades": 14707, "taker_buy_base": 602785239.0, "taker_buy_quote": 395105.660795 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00055, "high": 0.000645, "low": 0.00052, "close": 0.000616, "volume": 448363813.0, "close_time": 1774241999999, "quote_volume": 264176.575182, "trades": 5017, "taker_buy_base": 264698573.0, "taker_buy_quote": 156027.757492 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.000616, "high": 0.000734, "low": 0.000613, "close": 0.000619, "volume": 643530791.0, "close_time": 1774245599999, "quote_volume": 430027.528598, "trades": 7818, "taker_buy_base": 323848305.0, "taker_buy_quote": 217120.111077 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.000619, "high": 0.000699, "low": 0.000569, "close": 0.000576, "volume": 549689013.0, "close_time": 1774249199999, "quote_volume": 348101.806587, "trades": 5666, "taker_buy_base": 283871089.0, "taker_buy_quote": 179320.106754 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.000576, "high": 0.000583, "low": 0.00053, "close": 0.000533, "volume": 751780032.0, "close_time": 1774252799999, "quote_volume": 414240.848402, "trades": 6642, "taker_buy_base": 411902788.0, "taker_buy_quote": 227286.514717 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.000533, "high": 0.00055, "low": 0.000515, "close": 0.000544, "volume": 427064388.0, "close_time": 1774256399999, "quote_volume": 227004.868827, "trades": 4643, "taker_buy_base": 231187765.0, "taker_buy_quote": 123003.003856 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.000542, "high": 0.000618, "low": 0.000536, "close": 0.000615, "volume": 573006200.0, "close_time": 1774259999999, "quote_volume": 331921.509571, "trades": 5188, "taker_buy_base": 338758317.0, "taker_buy_quote": 196335.351637 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.000614, "high": 0.000678, "low": 0.000607, "close": 0.000645, "volume": 845816965.0, "close_time": 1774263599999, "quote_volume": 544684.130256, "trades": 7169, "taker_buy_base": 425509321.0, "taker_buy_quote": 273914.525917 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.000645, "high": 0.000661, "low": 0.000587, "close": 0.000611, "volume": 488511536.0, "close_time": 1774267199999, "quote_volume": 299688.679602, "trades": 5828, "taker_buy_base": 250014638.0, "taker_buy_quote": 153152.889109 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.000609, "high": 0.000652, "low": 0.000581, "close": 0.000638, "volume": 411384081.0, "close_time": 1774270799999, "quote_volume": 255879.760265, "trades": 5123, "taker_buy_base": 225001993.0, "taker_buy_quote": 140087.174257 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.000637, "high": 0.00068, "low": 0.000629, "close": 0.000671, "volume": 334864976.0, "close_time": 1774274399999, "quote_volume": 218348.191354, "trades": 3357, "taker_buy_base": 195923534.0, "taker_buy_quote": 127983.076604 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.000671, "high": 0.00076, "low": 0.000655, "close": 0.000706, "volume": 876666506.0, "close_time": 1774277999999, "quote_volume": 618663.102175, "trades": 8868, "taker_buy_base": 478627670.0, "taker_buy_quote": 337689.918672 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.000705, "high": 0.00073, "low": 0.000664, "close": 0.000713, "volume": 800944830.0, "close_time": 1774281599999, "quote_volume": 559851.767025, "trades": 10260, "taker_buy_base": 428755099.0, "taker_buy_quote": 299834.487438 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.000711, "high": 0.000747, "low": 0.000673, "close": 0.000693, "volume": 800234977.0, "close_time": 1774285199999, "quote_volume": 566508.851252, "trades": 9400, "taker_buy_base": 437286736.0, "taker_buy_quote": 310110.646311 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.000695, "high": 0.000697, "low": 0.000518, "close": 0.000573, "volume": 1592363045.0, "close_time": 1774288799999, "quote_volume": 931991.792936, "trades": 17321, "taker_buy_base": 845365445.0, "taker_buy_quote": 492261.758798 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.000576, "high": 0.000605, "low": 0.000471, "close": 0.000507, "volume": 1641878744.0, "close_time": 1774292399999, "quote_volume": 864609.016212, "trades": 17060, "taker_buy_base": 779830645.0, "taker_buy_quote": 411732.53331 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.000508, "high": 0.000535, "low": 0.000492, "close": 0.000529, "volume": 405586167.0, "close_time": 1774295999999, "quote_volume": 208495.233211, "trades": 3565, "taker_buy_base": 225241085.0, "taker_buy_quote": 115844.11369 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.000529, "high": 0.000584, "low": 0.000509, "close": 0.000543, "volume": 603547461.0, "close_time": 1774299599999, "quote_volume": 330429.873212, "trades": 4446, "taker_buy_base": 230013698.0, "taker_buy_quote": 124751.157642 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.000542, "high": 0.000559, "low": 0.000525, "close": 0.000558, "volume": 210572383.0, "close_time": 1774303199999, "quote_volume": 114356.527406, "trades": 2018, "taker_buy_base": 112767630.0, "taker_buy_quote": 61347.523531 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.000556, "high": 0.000627, "low": 0.000542, "close": 0.000579, "volume": 765638776.0, "close_time": 1774306799999, "quote_volume": 448125.252827, "trades": 6781, "taker_buy_base": 450735881.0, "taker_buy_quote": 264781.947842 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.000579, "high": 0.000607, "low": 0.000558, "close": 0.00059, "volume": 132626336.0, "close_time": 1774310399999, "quote_volume": 77156.951594, "trades": 1109, "taker_buy_base": 81093919.0, "taker_buy_quote": 47057.737523 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00059, "high": 0.00065, "low": 0.000585, "close": 0.000648, "volume": 191984859.0, "close_time": 1774313999999, "quote_volume": 119925.759121, "trades": 1663, "taker_buy_base": 135297124.0, "taker_buy_quote": 84626.855083 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00065, "high": 0.000661, "low": 0.000594, "close": 0.000624, "volume": 304231457.0, "close_time": 1774317599999, "quote_volume": 192971.025832, "trades": 3442, "taker_buy_base": 172658064.0, "taker_buy_quote": 109802.142396 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.000622, "high": 0.000696, "low": 0.000616, "close": 0.000669, "volume": 338433986.0, "close_time": 1774321199999, "quote_volume": 220456.977566, "trades": 5191, "taker_buy_base": 171730065.0, "taker_buy_quote": 112073.41013 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00067, "high": 0.000725, "low": 0.000654, "close": 0.000668, "volume": 470376119.0, "close_time": 1774324799999, "quote_volume": 323046.438393, "trades": 6438, "taker_buy_base": 251783694.0, "taker_buy_quote": 173916.516799 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.000668, "high": 0.000694, "low": 0.000638, "close": 0.00064, "volume": 331743972.0, "close_time": 1774328399999, "quote_volume": 221514.033081, "trades": 4447, "taker_buy_base": 163094602.0, "taker_buy_quote": 109180.798814 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.000642, "high": 0.000686, "low": 0.000642, "close": 0.00068, "volume": 400131001.0, "close_time": 1774331999999, "quote_volume": 268286.56605, "trades": 7232, "taker_buy_base": 226013584.0, "taker_buy_quote": 151741.54222 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00068, "high": 0.000777, "low": 0.00068, "close": 0.000728, "volume": 855167591.0, "close_time": 1774335599999, "quote_volume": 622620.352588, "trades": 10935, "taker_buy_base": 488526797.0, "taker_buy_quote": 355894.508178 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.000728, "high": 0.000812, "low": 0.0007, "close": 0.000773, "volume": 1288218074.0, "close_time": 1774339199999, "quote_volume": 987352.478542, "trades": 15566, "taker_buy_base": 747563324.0, "taker_buy_quote": 573035.064015 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.000772, "high": 0.001762, "low": 0.000743, "close": 0.000838, "volume": 7104353831.0, "close_time": 1774342799999, "quote_volume": 8078425.538307, "trades": 126249, "taker_buy_base": 2967478173.0, "taker_buy_quote": 3373276.460854 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.000839, "high": 0.000848, "low": 0.000424, "close": 0.000482, "volume": 4128250567.0, "close_time": 1774346399999, "quote_volume": 2257012.175391, "trades": 35814, "taker_buy_base": 1705353757.0, "taker_buy_quote": 948118.828469 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.000483, "high": 0.000543, "low": 0.000452, "close": 0.000465, "volume": 1017172350.0, "close_time": 1774349999999, "quote_volume": 502819.349237, "trades": 8489, "taker_buy_base": 430385543.0, "taker_buy_quote": 213666.869743 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.000465, "high": 0.000485, "low": 0.000443, "close": 0.000451, "volume": 721932042.0, "close_time": 1774353599999, "quote_volume": 333630.816128, "trades": 5038, "taker_buy_base": 290080034.0, "taker_buy_quote": 134587.675422 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00045, "high": 0.000479, "low": 0.000434, "close": 0.000471, "volume": 422363348.0, "close_time": 1774357199999, "quote_volume": 192109.192458, "trades": 2966, "taker_buy_base": 234654134.0, "taker_buy_quote": 106877.804967 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.000469, "high": 0.000475, "low": 0.000446, "close": 0.000468, "volume": 350540090.0, "close_time": 1774360799999, "quote_volume": 162977.076377, "trades": 2122, "taker_buy_base": 168533850.0, "taker_buy_quote": 78559.825745 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.000466, "high": 0.000468, "low": 0.00044, "close": 0.000451, "volume": 591881016.0, "close_time": 1774364399999, "quote_volume": 269103.294525, "trades": 3414, "taker_buy_base": 243776470.0, "taker_buy_quote": 111620.325808 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.000451, "high": 0.000456, "low": 0.000417, "close": 0.000426, "volume": 644010913.0, "close_time": 1774367999999, "quote_volume": 279766.986656, "trades": 6552, "taker_buy_base": 251638055.0, "taker_buy_quote": 109425.882708 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.000425, "high": 0.000429, "low": 0.000369, "close": 0.000387, "volume": 909238693.0, "close_time": 1774371599999, "quote_volume": 358048.715784, "trades": 8034, "taker_buy_base": 378735475.0, "taker_buy_quote": 148618.075496 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.000386, "high": 0.000391, "low": 0.000352, "close": 0.000365, "volume": 429519482.0, "close_time": 1774375199999, "quote_volume": 160435.230321, "trades": 2435, "taker_buy_base": 212406675.0, "taker_buy_quote": 79512.684369 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.000363, "high": 0.000367, "low": 0.000325, "close": 0.000328, "volume": 710762469.0, "close_time": 1774378799999, "quote_volume": 242635.383154, "trades": 6081, "taker_buy_base": 282663726.0, "taker_buy_quote": 96532.164934 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.000328, "high": 0.000355, "low": 0.000318, "close": 0.000331, "volume": 805267467.0, "close_time": 1774382399999, "quote_volume": 271224.714795, "trades": 7827, "taker_buy_base": 344214461.0, "taker_buy_quote": 115383.85921 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.000329, "high": 0.000332, "low": 0.000304, "close": 0.000311, "volume": 656686675.0, "close_time": 1774385999999, "quote_volume": 209079.616089, "trades": 7600, "taker_buy_base": 247706355.0, "taker_buy_quote": 78990.061887 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.000311, "high": 0.000338, "low": 0.000304, "close": 0.000332, "volume": 460653202.0, "close_time": 1774389599999, "quote_volume": 148856.140018, "trades": 3126, "taker_buy_base": 205367287.0, "taker_buy_quote": 66403.857392 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.000332, "high": 0.00036, "low": 0.000331, "close": 0.000351, "volume": 420116524.0, "close_time": 1774393199999, "quote_volume": 144580.389303, "trades": 2758, "taker_buy_base": 195908367.0, "taker_buy_quote": 67616.738557 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.000349, "high": 0.000355, "low": 0.000321, "close": 0.000323, "volume": 274626077.0, "close_time": 1774396799999, "quote_volume": 93780.215717, "trades": 2255, "taker_buy_base": 122750694.0, "taker_buy_quote": 42041.814217 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.000323, "high": 0.000334, "low": 0.00031, "close": 0.000311, "volume": 268733814.0, "close_time": 1774400399999, "quote_volume": 86167.451775, "trades": 2067, "taker_buy_base": 116454196.0, "taker_buy_quote": 37393.679802 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.000313, "high": 0.000339, "low": 0.00031, "close": 0.000337, "volume": 291096043.0, "close_time": 1774403999999, "quote_volume": 93051.666591, "trades": 2130, "taker_buy_base": 151293490.0, "taker_buy_quote": 48446.755615 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.000336, "high": 0.000358, "low": 0.000317, "close": 0.000334, "volume": 375382859.0, "close_time": 1774407599999, "quote_volume": 125956.662641, "trades": 2271, "taker_buy_base": 167986568.0, "taker_buy_quote": 56588.098265 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.000335, "high": 0.000345, "low": 0.000327, "close": 0.000344, "volume": 163446533.0, "close_time": 1774411199999, "quote_volume": 55166.123601, "trades": 1186, "taker_buy_base": 92461653.0, "taker_buy_quote": 31310.67235 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.000345, "high": 0.000355, "low": 0.000334, "close": 0.000336, "volume": 127851129.0, "close_time": 1774414799999, "quote_volume": 43912.099514, "trades": 1094, "taker_buy_base": 61991425.0, "taker_buy_quote": 21281.372398 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.000335, "high": 0.000346, "low": 0.00033, "close": 0.000338, "volume": 121240663.0, "close_time": 1774418399999, "quote_volume": 40844.155936, "trades": 877, "taker_buy_base": 59647536.0, "taker_buy_quote": 20142.859528 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.000338, "high": 0.00034, "low": 0.000322, "close": 0.000329, "volume": 244476771.0, "close_time": 1774421999999, "quote_volume": 81212.658677, "trades": 1617, "taker_buy_base": 103401964.0, "taker_buy_quote": 34420.306576 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.000329, "high": 0.000385, "low": 0.000324, "close": 0.000365, "volume": 578892771.0, "close_time": 1774425599999, "quote_volume": 209455.893081, "trades": 3103, "taker_buy_base": 326595463.0, "taker_buy_quote": 118568.841203 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.000365, "high": 0.000398, "low": 0.000339, "close": 0.000339, "volume": 707826333.0, "close_time": 1774429199999, "quote_volume": 262567.431582, "trades": 3959, "taker_buy_base": 303928785.0, "taker_buy_quote": 112760.630643 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00034, "high": 0.000358, "low": 0.000334, "close": 0.000352, "volume": 312514524.0, "close_time": 1774432799999, "quote_volume": 108227.957964, "trades": 1908, "taker_buy_base": 185630124.0, "taker_buy_quote": 64318.992889 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00035, "high": 0.000354, "low": 0.000321, "close": 0.000337, "volume": 574891544.0, "close_time": 1774436399999, "quote_volume": 191715.597079, "trades": 3616, "taker_buy_base": 239821474.0, "taker_buy_quote": 79814.904779 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.000339, "high": 0.000352, "low": 0.000328, "close": 0.000344, "volume": 386232076.0, "close_time": 1774439999999, "quote_volume": 130491.686243, "trades": 2125, "taker_buy_base": 168372195.0, "taker_buy_quote": 56968.640235 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.000343, "high": 0.000378, "low": 0.000336, "close": 0.000361, "volume": 788529520.0, "close_time": 1774443599999, "quote_volume": 281025.487513, "trades": 3459, "taker_buy_base": 396100556.0, "taker_buy_quote": 141144.171694 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00036, "high": 0.00037, "low": 0.00035, "close": 0.000359, "volume": 363658666.0, "close_time": 1774447199999, "quote_volume": 130762.383352, "trades": 1753, "taker_buy_base": 207456802.0, "taker_buy_quote": 74784.048988 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00036, "high": 0.000364, "low": 0.00034, "close": 0.000343, "volume": 207879203.0, "close_time": 1774450799999, "quote_volume": 72966.846358, "trades": 1221, "taker_buy_base": 71827873.0, "taker_buy_quote": 25247.863943 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.000343, "high": 0.000356, "low": 0.000334, "close": 0.000338, "volume": 208853807.0, "close_time": 1774454399999, "quote_volume": 71632.421534, "trades": 1397, "taker_buy_base": 96658803.0, "taker_buy_quote": 33242.360766 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00034, "high": 0.000345, "low": 0.000336, "close": 0.000342, "volume": 145537941.0, "close_time": 1774457999999, "quote_volume": 49567.400376, "trades": 1040, "taker_buy_base": 62431291.0, "taker_buy_quote": 21318.355491 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.000342, "high": 0.000347, "low": 0.000332, "close": 0.000346, "volume": 193446228.0, "close_time": 1774461599999, "quote_volume": 65627.194243, "trades": 1119, "taker_buy_base": 83884070.0, "taker_buy_quote": 28520.205657 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.000346, "high": 0.00041, "low": 0.000345, "close": 0.000374, "volume": 1532497581.0, "close_time": 1774465199999, "quote_volume": 579582.099779, "trades": 7936, "taker_buy_base": 702402409.0, "taker_buy_quote": 265248.033638 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.000372, "high": 0.000379, "low": 0.000347, "close": 0.000361, "volume": 506200390.0, "close_time": 1774468799999, "quote_volume": 182990.048745, "trades": 2699, "taker_buy_base": 199394327.0, "taker_buy_quote": 72064.887371 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.000364, "high": 0.000365, "low": 0.00033, "close": 0.000343, "volume": 629673152.0, "close_time": 1774472399999, "quote_volume": 215949.858184, "trades": 2537, "taker_buy_base": 329717688.0, "taker_buy_quote": 113134.134783 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.000343, "high": 0.000362, "low": 0.000341, "close": 0.000347, "volume": 173483991.0, "close_time": 1774475999999, "quote_volume": 60471.328686, "trades": 1109, "taker_buy_base": 78372964.0, "taker_buy_quote": 27464.709376 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.000347, "high": 0.000348, "low": 0.000318, "close": 0.000329, "volume": 295753652.0, "close_time": 1774479599999, "quote_volume": 98668.309317, "trades": 1520, "taker_buy_base": 95415517.0, "taker_buy_quote": 31685.070685 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.000328, "high": 0.000336, "low": 0.000316, "close": 0.00033, "volume": 182630918.0, "close_time": 1774483199999, "quote_volume": 59177.092061, "trades": 1272, "taker_buy_base": 66847401.0, "taker_buy_quote": 21716.165571 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.000332, "high": 0.000348, "low": 0.000325, "close": 0.000333, "volume": 222272087.0, "close_time": 1774486799999, "quote_volume": 74718.037235, "trades": 1299, "taker_buy_base": 108109262.0, "taker_buy_quote": 36394.764537 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.000333, "high": 0.000348, "low": 0.000331, "close": 0.000343, "volume": 159536194.0, "close_time": 1774490399999, "quote_volume": 54104.879752, "trades": 1171, "taker_buy_base": 76229494.0, "taker_buy_quote": 25962.157829 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.000343, "high": 0.000343, "low": 0.000326, "close": 0.000333, "volume": 103971233.0, "close_time": 1774493999999, "quote_volume": 34472.631523, "trades": 663, "taker_buy_base": 46180858.0, "taker_buy_quote": 15323.178227 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.000333, "high": 0.00034, "low": 0.000327, "close": 0.00033, "volume": 123161222.0, "close_time": 1774497599999, "quote_volume": 40838.297509, "trades": 828, "taker_buy_base": 54110142.0, "taker_buy_quote": 17999.911905 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00033, "high": 0.000331, "low": 0.000318, "close": 0.000326, "volume": 157535581.0, "close_time": 1774501199999, "quote_volume": 50882.627369, "trades": 910, "taker_buy_base": 58166327.0, "taker_buy_quote": 18798.506437 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.000325, "high": 0.000334, "low": 0.000317, "close": 0.00033, "volume": 162388306.0, "close_time": 1774504799999, "quote_volume": 52517.212382, "trades": 982, "taker_buy_base": 68650789.0, "taker_buy_quote": 22288.901341 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00033, "high": 0.00034, "low": 0.000321, "close": 0.000323, "volume": 137701658.0, "close_time": 1774508399999, "quote_volume": 45417.225411, "trades": 952, "taker_buy_base": 54712199.0, "taker_buy_quote": 18142.704116 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.000323, "high": 0.000339, "low": 0.00032, "close": 0.000328, "volume": 148701633.0, "close_time": 1774511999999, "quote_volume": 49014.615196, "trades": 738, "taker_buy_base": 79035374.0, "taker_buy_quote": 26148.710116 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.000326, "high": 0.000328, "low": 0.000294, "close": 0.000314, "volume": 349711725.0, "close_time": 1774515599999, "quote_volume": 107764.855245, "trades": 2123, "taker_buy_base": 154403261.0, "taker_buy_quote": 47364.245969 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.000314, "high": 0.00032, "low": 0.000266, "close": 0.000279, "volume": 467183503.0, "close_time": 1774519199999, "quote_volume": 137278.608275, "trades": 2143, "taker_buy_base": 229933100.0, "taker_buy_quote": 66767.6439 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00028, "high": 0.000302, "low": 0.000268, "close": 0.000287, "volume": 487014556.0, "close_time": 1774522799999, "quote_volume": 138815.964106, "trades": 2051, "taker_buy_base": 234774821.0, "taker_buy_quote": 66962.536412 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.000285, "high": 0.000288, "low": 0.000272, "close": 0.000279, "volume": 287147248.0, "close_time": 1774526399999, "quote_volume": 80362.717438, "trades": 1181, "taker_buy_base": 111211387.0, "taker_buy_quote": 31076.860334 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.000279, "high": 0.000281, "low": 0.000267, "close": 0.000268, "volume": 257782033.0, "close_time": 1774529999999, "quote_volume": 70798.650942, "trades": 1128, "taker_buy_base": 115929358.0, "taker_buy_quote": 31911.262314 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.000269, "high": 0.000287, "low": 0.000262, "close": 0.000279, "volume": 228086730.0, "close_time": 1774533599999, "quote_volume": 62730.604097, "trades": 1091, "taker_buy_base": 131980712.0, "taker_buy_quote": 36475.94735 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.000279, "high": 0.000292, "low": 0.000274, "close": 0.000287, "volume": 205876631.0, "close_time": 1774537199999, "quote_volume": 58516.435851, "trades": 849, "taker_buy_base": 125209284.0, "taker_buy_quote": 35711.111538 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.000287, "high": 0.000302, "low": 0.000278, "close": 0.000283, "volume": 265130150.0, "close_time": 1774540799999, "quote_volume": 76777.694355, "trades": 866, "taker_buy_base": 131731970.0, "taker_buy_quote": 38309.081381 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.000283, "high": 0.00029, "low": 0.000272, "close": 0.000284, "volume": 151247945.0, "close_time": 1774544399999, "quote_volume": 42463.11001, "trades": 696, "taker_buy_base": 58214855.0, "taker_buy_quote": 16355.195754 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.000285, "high": 0.000285, "low": 0.000272, "close": 0.000274, "volume": 131089140.0, "close_time": 1774547999999, "quote_volume": 36459.668357, "trades": 658, "taker_buy_base": 56835129.0, "taker_buy_quote": 15892.207806 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.000274, "high": 0.000282, "low": 0.00027, "close": 0.000281, "volume": 116815831.0, "close_time": 1774551599999, "quote_volume": 32238.430117, "trades": 476, "taker_buy_base": 47659114.0, "taker_buy_quote": 13215.445264 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.000279, "high": 0.000284, "low": 0.000277, "close": 0.000278, "volume": 81901459.0, "close_time": 1774555199999, "quote_volume": 23036.095032, "trades": 377, "taker_buy_base": 34477607.0, "taker_buy_quote": 9723.556874 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.000278, "high": 0.00028, "low": 0.000274, "close": 0.000279, "volume": 53472761.0, "close_time": 1774558799999, "quote_volume": 14821.12417, "trades": 278, "taker_buy_base": 21654320.0, "taker_buy_quote": 6010.431128 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.000279, "high": 0.000295, "low": 0.000278, "close": 0.000281, "volume": 123449173.0, "close_time": 1774562399999, "quote_volume": 35138.03584, "trades": 482, "taker_buy_base": 64321014.0, "taker_buy_quote": 18292.823614 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.000281, "high": 0.000281, "low": 0.000274, "close": 0.000278, "volume": 42318183.0, "close_time": 1774565999999, "quote_volume": 11742.284883, "trades": 260, "taker_buy_base": 18977772.0, "taker_buy_quote": 5269.297273 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.000279, "high": 0.00031, "low": 0.000275, "close": 0.000302, "volume": 376893133.0, "close_time": 1774569599999, "quote_volume": 111380.309059, "trades": 1509, "taker_buy_base": 180967544.0, "taker_buy_quote": 53458.602977 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0003, "high": 0.000312, "low": 0.000273, "close": 0.000286, "volume": 283082339.0, "close_time": 1774573199999, "quote_volume": 81724.455895, "trades": 1251, "taker_buy_base": 123840291.0, "taker_buy_quote": 35941.956649 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.000287, "high": 0.000294, "low": 0.000284, "close": 0.000288, "volume": 87607543.0, "close_time": 1774576799999, "quote_volume": 25310.667307, "trades": 259, "taker_buy_base": 30423351.0, "taker_buy_quote": 8818.179485 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.000288, "high": 0.000294, "low": 0.000278, "close": 0.00028, "volume": 151491892.0, "close_time": 1774580399999, "quote_volume": 43058.212732, "trades": 482, "taker_buy_base": 55435154.0, "taker_buy_quote": 15797.453007 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00028, "high": 0.000283, "low": 0.000272, "close": 0.000278, "volume": 111296022.0, "close_time": 1774583999999, "quote_volume": 30786.915353, "trades": 608, "taker_buy_base": 41753310.0, "taker_buy_quote": 11597.266505 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.000278, "high": 0.000278, "low": 0.00027, "close": 0.000275, "volume": 65171870.0, "close_time": 1774587599999, "quote_volume": 17881.866616, "trades": 331, "taker_buy_base": 23064722.0, "taker_buy_quote": 6343.10149 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.000273, "high": 0.00028, "low": 0.000271, "close": 0.000278, "volume": 48096323.0, "close_time": 1774591199999, "quote_volume": 13248.478507, "trades": 209, "taker_buy_base": 25177325.0, "taker_buy_quote": 6954.86273 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.000278, "high": 0.00028, "low": 0.000266, "close": 0.000271, "volume": 104380055.0, "close_time": 1774594799999, "quote_volume": 28328.462122, "trades": 418, "taker_buy_base": 29810959.0, "taker_buy_quote": 8110.567782 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.000272, "high": 0.000283, "low": 0.000272, "close": 0.000276, "volume": 94310135.0, "close_time": 1774598399999, "quote_volume": 26271.871513, "trades": 388, "taker_buy_base": 43817097.0, "taker_buy_quote": 12219.299497 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.000276, "high": 0.000298, "low": 0.000276, "close": 0.000289, "volume": 291983224.0, "close_time": 1774601999999, "quote_volume": 83366.253835, "trades": 1392, "taker_buy_base": 175833125.0, "taker_buy_quote": 50393.613116 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.000289, "high": 0.000292, "low": 0.000279, "close": 0.000283, "volume": 155728119.0, "close_time": 1774605599999, "quote_volume": 44145.30162, "trades": 434, "taker_buy_base": 41824962.0, "taker_buy_quote": 11885.789144 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.000283, "high": 0.000305, "low": 0.000275, "close": 0.000279, "volume": 760517031.0, "close_time": 1774609199999, "quote_volume": 221470.145884, "trades": 3305, "taker_buy_base": 368459983.0, "taker_buy_quote": 108168.268957 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.000279, "high": 0.000296, "low": 0.000277, "close": 0.000285, "volume": 316804239.0, "close_time": 1774612799999, "quote_volume": 90290.01543, "trades": 1106, "taker_buy_base": 145687250.0, "taker_buy_quote": 41619.968982 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.000285, "high": 0.000289, "low": 0.000275, "close": 0.000278, "volume": 165273523.0, "close_time": 1774616399999, "quote_volume": 46327.076142, "trades": 543, "taker_buy_base": 53720281.0, "taker_buy_quote": 15162.261948 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.000278, "high": 0.000281, "low": 0.000272, "close": 0.000273, "volume": 144128962.0, "close_time": 1774619999999, "quote_volume": 39810.234105, "trades": 514, "taker_buy_base": 77433142.0, "taker_buy_quote": 21435.121803 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.000273, "high": 0.000276, "low": 0.00027, "close": 0.000271, "volume": 88994442.0, "close_time": 1774623599999, "quote_volume": 24262.139775, "trades": 329, "taker_buy_base": 16951954.0, "taker_buy_quote": 4641.926096 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.000273, "high": 0.000278, "low": 0.000261, "close": 0.000269, "volume": 130833548.0, "close_time": 1774627199999, "quote_volume": 35353.229697, "trades": 603, "taker_buy_base": 43890107.0, "taker_buy_quote": 11874.137931 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.000268, "high": 0.000275, "low": 0.000241, "close": 0.000258, "volume": 264021977.0, "close_time": 1774630799999, "quote_volume": 67514.350767, "trades": 1030, "taker_buy_base": 132383679.0, "taker_buy_quote": 33646.106511 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.000257, "high": 0.000259, "low": 0.000242, "close": 0.000246, "volume": 160867091.0, "close_time": 1774634399999, "quote_volume": 40075.557934, "trades": 705, "taker_buy_base": 55533795.0, "taker_buy_quote": 13830.814062 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.000245, "high": 0.000251, "low": 0.000235, "close": 0.00025, "volume": 242417722.0, "close_time": 1774637999999, "quote_volume": 58787.89591, "trades": 700, "taker_buy_base": 161983281.0, "taker_buy_quote": 39264.561088 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00025, "high": 0.000257, "low": 0.000242, "close": 0.000246, "volume": 120625654.0, "close_time": 1774641599999, "quote_volume": 29879.308002, "trades": 428, "taker_buy_base": 71596746.0, "taker_buy_quote": 17774.017568 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.000246, "high": 0.000249, "low": 0.000242, "close": 0.000247, "volume": 42997590.0, "close_time": 1774645199999, "quote_volume": 10557.311495, "trades": 199, "taker_buy_base": 22559201.0, "taker_buy_quote": 5554.996345 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.000247, "high": 0.000256, "low": 0.00024, "close": 0.000245, "volume": 95941389.0, "close_time": 1774648799999, "quote_volume": 23812.634189, "trades": 314, "taker_buy_base": 36489960.0, "taker_buy_quote": 9057.113252 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.000245, "high": 0.000248, "low": 0.000231, "close": 0.000236, "volume": 187216376.0, "close_time": 1774652399999, "quote_volume": 44339.537882, "trades": 736, "taker_buy_base": 77872900.0, "taker_buy_quote": 18422.244466 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.000236, "high": 0.000238, "low": 0.000224, "close": 0.000224, "volume": 177450813.0, "close_time": 1774655999999, "quote_volume": 41090.184724, "trades": 699, "taker_buy_base": 50814989.0, "taker_buy_quote": 11873.243809 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.000224, "high": 0.000233, "low": 0.000224, "close": 0.000228, "volume": 239989280.0, "close_time": 1774659599999, "quote_volume": 54591.571304, "trades": 555, "taker_buy_base": 135771346.0, "taker_buy_quote": 30940.596447 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.000226, "high": 0.000228, "low": 0.000203, "close": 0.000215, "volume": 422240918.0, "close_time": 1774663199999, "quote_volume": 90309.819254, "trades": 1500, "taker_buy_base": 191036846.0, "taker_buy_quote": 40885.253412 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.000215, "high": 0.000223, "low": 0.000212, "close": 0.000214, "volume": 97112848.0, "close_time": 1774666799999, "quote_volume": 20987.081231, "trades": 301, "taker_buy_base": 38261162.0, "taker_buy_quote": 8305.544694 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.000215, "high": 0.000226, "low": 0.000213, "close": 0.000223, "volume": 104174398.0, "close_time": 1774670399999, "quote_volume": 22902.321831, "trades": 282, "taker_buy_base": 64205857.0, "taker_buy_quote": 14151.775057 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.000223, "high": 0.000229, "low": 0.000221, "close": 0.000221, "volume": 79765188.0, "close_time": 1774673999999, "quote_volume": 17949.241044, "trades": 173, "taker_buy_base": 51992858.0, "taker_buy_quote": 11737.90702 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.000223, "high": 0.000223, "low": 0.000206, "close": 0.000212, "volume": 197490319.0, "close_time": 1774677599999, "quote_volume": 41898.341092, "trades": 434, "taker_buy_base": 80319463.0, "taker_buy_quote": 17095.433 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.000212, "high": 0.000262, "low": 0.000211, "close": 0.000242, "volume": 1154749872.0, "close_time": 1774681199999, "quote_volume": 278627.499564, "trades": 2426, "taker_buy_base": 577608884.0, "taker_buy_quote": 138879.312097 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.000242, "high": 0.000242, "low": 0.000224, "close": 0.000229, "volume": 247463486.0, "close_time": 1774684799999, "quote_volume": 57701.75646, "trades": 796, "taker_buy_base": 99007690.0, "taker_buy_quote": 23131.593857 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.000228, "high": 0.000238, "low": 0.000224, "close": 0.000225, "volume": 170612188.0, "close_time": 1774688399999, "quote_volume": 39616.136229, "trades": 506, "taker_buy_base": 76905845.0, "taker_buy_quote": 17920.189899 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.000226, "high": 0.00024, "low": 0.000224, "close": 0.000237, "volume": 259214098.0, "close_time": 1774691999999, "quote_volume": 60608.101735, "trades": 669, "taker_buy_base": 123704860.0, "taker_buy_quote": 28876.397968 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.000237, "high": 0.000246, "low": 0.000224, "close": 0.000227, "volume": 230810561.0, "close_time": 1774695599999, "quote_volume": 53849.876339, "trades": 825, "taker_buy_base": 71768046.0, "taker_buy_quote": 16853.917457 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.000228, "high": 0.000242, "low": 0.000204, "close": 0.000216, "volume": 430864545.0, "close_time": 1774699199999, "quote_volume": 94569.576194, "trades": 1185, "taker_buy_base": 188253562.0, "taker_buy_quote": 41725.904055 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.000216, "high": 0.000225, "low": 0.000215, "close": 0.000219, "volume": 156726990.0, "close_time": 1774702799999, "quote_volume": 34318.831678, "trades": 555, "taker_buy_base": 82259776.0, "taker_buy_quote": 18071.054151 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.000219, "high": 0.000227, "low": 0.000216, "close": 0.000225, "volume": 103084996.0, "close_time": 1774706399999, "quote_volume": 22743.492668, "trades": 418, "taker_buy_base": 51660871.0, "taker_buy_quote": 11420.789785 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.000224, "high": 0.00023, "low": 0.000217, "close": 0.00022, "volume": 142619968.0, "close_time": 1774709999999, "quote_volume": 31476.650709, "trades": 423, "taker_buy_base": 68556563.0, "taker_buy_quote": 15213.064003 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00022, "high": 0.000224, "low": 0.000212, "close": 0.000221, "volume": 127291998.0, "close_time": 1774713599999, "quote_volume": 27613.564002, "trades": 437, "taker_buy_base": 72414684.0, "taker_buy_quote": 15734.151523 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00022, "high": 0.000225, "low": 0.000216, "close": 0.000225, "volume": 71117296.0, "close_time": 1774717199999, "quote_volume": 15676.840594, "trades": 298, "taker_buy_base": 39758049.0, "taker_buy_quote": 8797.806636 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.000223, "high": 0.000227, "low": 0.000217, "close": 0.00022, "volume": 255044792.0, "close_time": 1774720799999, "quote_volume": 56809.022406, "trades": 525, "taker_buy_base": 83868722.0, "taker_buy_quote": 18789.42534 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00022, "high": 0.00022, "low": 0.000208, "close": 0.000215, "volume": 213284909.0, "close_time": 1774724399999, "quote_volume": 45701.682538, "trades": 562, "taker_buy_base": 104303972.0, "taker_buy_quote": 22344.348346 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.000215, "high": 0.000241, "low": 0.000215, "close": 0.000235, "volume": 285802919.0, "close_time": 1774727999999, "quote_volume": 65216.631919, "trades": 908, "taker_buy_base": 138346313.0, "taker_buy_quote": 31641.169872 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.000235, "high": 0.000243, "low": 0.000222, "close": 0.000222, "volume": 321293097.0, "close_time": 1774731599999, "quote_volume": 75629.301252, "trades": 755, "taker_buy_base": 123240802.0, "taker_buy_quote": 29269.171555 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.000224, "high": 0.000229, "low": 0.000211, "close": 0.000218, "volume": 241798165.0, "close_time": 1774735199999, "quote_volume": 52870.155271, "trades": 836, "taker_buy_base": 99670376.0, "taker_buy_quote": 21912.725962 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.000218, "high": 0.000232, "low": 0.000215, "close": 0.000225, "volume": 200129384.0, "close_time": 1774738799999, "quote_volume": 44763.301349, "trades": 1020, "taker_buy_base": 96689619.0, "taker_buy_quote": 21633.87278 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.000223, "high": 0.000228, "low": 0.000217, "close": 0.000227, "volume": 58635961.0, "close_time": 1774742399999, "quote_volume": 13002.137961, "trades": 328, "taker_buy_base": 31425332.0, "taker_buy_quote": 7001.067805 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.000228, "high": 0.000228, "low": 0.000215, "close": 0.000219, "volume": 73435111.0, "close_time": 1774745999999, "quote_volume": 16071.213276, "trades": 305, "taker_buy_base": 23405759.0, "taker_buy_quote": 5126.890478 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.000219, "high": 0.000246, "low": 0.000212, "close": 0.00023, "volume": 651509853.0, "close_time": 1774749599999, "quote_volume": 151880.18099, "trades": 1910, "taker_buy_base": 341401948.0, "taker_buy_quote": 79846.165608 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00023, "high": 0.000234, "low": 0.00022, "close": 0.000228, "volume": 215104258.0, "close_time": 1774753199999, "quote_volume": 48765.463109, "trades": 750, "taker_buy_base": 82417993.0, "taker_buy_quote": 18766.899964 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.000227, "high": 0.000237, "low": 0.000221, "close": 0.000228, "volume": 192925387.0, "close_time": 1774756799999, "quote_volume": 44178.695843, "trades": 601, "taker_buy_base": 95642192.0, "taker_buy_quote": 21792.211477 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.000227, "high": 0.000229, "low": 0.000222, "close": 0.000224, "volume": 34844773.0, "close_time": 1774760399999, "quote_volume": 7857.048313, "trades": 220, "taker_buy_base": 12681290.0, "taker_buy_quote": 2876.185522 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.000222, "high": 0.000233, "low": 0.000222, "close": 0.000226, "volume": 42590977.0, "close_time": 1774763999999, "quote_volume": 9636.770881, "trades": 203, "taker_buy_base": 21940403.0, "taker_buy_quote": 4969.540547 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.000226, "high": 0.000229, "low": 0.000218, "close": 0.000226, "volume": 171983454.0, "close_time": 1774767599999, "quote_volume": 38579.066416, "trades": 507, "taker_buy_base": 75505747.0, "taker_buy_quote": 16925.823003 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.000227, "high": 0.000231, "low": 0.000212, "close": 0.000219, "volume": 247654587.0, "close_time": 1774771199999, "quote_volume": 54537.166892, "trades": 652, "taker_buy_base": 133884440.0, "taker_buy_quote": 29462.929894 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.000218, "high": 0.000231, "low": 0.000218, "close": 0.000221, "volume": 124792445.0, "close_time": 1774774799999, "quote_volume": 27808.982563, "trades": 373, "taker_buy_base": 71706970.0, "taker_buy_quote": 16006.655636 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.000221, "high": 0.000225, "low": 0.000212, "close": 0.000217, "volume": 128833475.0, "close_time": 1774778399999, "quote_volume": 28268.680113, "trades": 611, "taker_buy_base": 35317964.0, "taker_buy_quote": 7740.029414 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.000217, "high": 0.000219, "low": 0.000214, "close": 0.000216, "volume": 69824324.0, "close_time": 1774781999999, "quote_volume": 15068.245343, "trades": 324, "taker_buy_base": 24285163.0, "taker_buy_quote": 5270.609585 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.000216, "high": 0.000225, "low": 0.00021, "close": 0.000217, "volume": 132148119.0, "close_time": 1774785599999, "quote_volume": 28539.394549, "trades": 329, "taker_buy_base": 50342036.0, "taker_buy_quote": 10980.619106 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.000216, "high": 0.000268, "low": 0.000216, "close": 0.000234, "volume": 1770304089.0, "close_time": 1774789199999, "quote_volume": 432655.650744, "trades": 4492, "taker_buy_base": 895363154.0, "taker_buy_quote": 218417.90721 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.000233, "high": 0.000235, "low": 0.00022, "close": 0.000221, "volume": 461422567.0, "close_time": 1774792799999, "quote_volume": 104142.839461, "trades": 1059, "taker_buy_base": 137325825.0, "taker_buy_quote": 31247.801614 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.000222, "high": 0.000225, "low": 0.000216, "close": 0.000224, "volume": 263723325.0, "close_time": 1774796399999, "quote_volume": 57840.318173, "trades": 604, "taker_buy_base": 95005549.0, "taker_buy_quote": 20898.287586 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.000225, "high": 0.000234, "low": 0.00022, "close": 0.000228, "volume": 271328646.0, "close_time": 1774799999999, "quote_volume": 61311.205466, "trades": 744, "taker_buy_base": 126870437.0, "taker_buy_quote": 28818.631383 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.000226, "high": 0.000235, "low": 0.000221, "close": 0.000225, "volume": 185511569.0, "close_time": 1774803599999, "quote_volume": 42246.216013, "trades": 565, "taker_buy_base": 83507011.0, "taker_buy_quote": 19074.040784 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.000225, "high": 0.000228, "low": 0.000221, "close": 0.000226, "volume": 102081934.0, "close_time": 1774807199999, "quote_volume": 22901.356063, "trades": 287, "taker_buy_base": 37222994.0, "taker_buy_quote": 8335.500463 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.000225, "high": 0.000228, "low": 0.000223, "close": 0.000223, "volume": 51026183.0, "close_time": 1774810799999, "quote_volume": 11515.965698, "trades": 196, "taker_buy_base": 34425824.0, "taker_buy_quote": 7792.59966 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.000223, "high": 0.000231, "low": 0.000214, "close": 0.000222, "volume": 214386273.0, "close_time": 1774814399999, "quote_volume": 47452.392137, "trades": 680, "taker_buy_base": 95441996.0, "taker_buy_quote": 21209.167881 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.000224, "high": 0.000225, "low": 0.000213, "close": 0.000214, "volume": 96337852.0, "close_time": 1774817999999, "quote_volume": 20993.725032, "trades": 354, "taker_buy_base": 22492168.0, "taker_buy_quote": 4939.17077 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.000214, "high": 0.000216, "low": 0.000189, "close": 0.000193, "volume": 566773683.0, "close_time": 1774821599999, "quote_volume": 114374.59264, "trades": 1645, "taker_buy_base": 284548669.0, "taker_buy_quote": 56951.162529 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.000193, "high": 0.000201, "low": 0.000173, "close": 0.000185, "volume": 453467574.0, "close_time": 1774825199999, "quote_volume": 85132.760973, "trades": 1257, "taker_buy_base": 250644754.0, "taker_buy_quote": 46890.131353 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.000186, "high": 0.000195, "low": 0.000182, "close": 0.000191, "volume": 192341321.0, "close_time": 1774828799999, "quote_volume": 36523.129244, "trades": 475, "taker_buy_base": 96313227.0, "taker_buy_quote": 18277.237303 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000192, "high": 0.000195, "low": 0.000189, "close": 0.000191, "volume": 94068152.0, "close_time": 1774832399999, "quote_volume": 17936.662082, "trades": 223, "taker_buy_base": 35352365.0, "taker_buy_quote": 6766.213597 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.000189, "high": 0.000191, "low": 0.000179, "close": 0.000186, "volume": 142591298.0, "close_time": 1774835999999, "quote_volume": 26458.386015, "trades": 356, "taker_buy_base": 59971400.0, "taker_buy_quote": 11134.818182 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.000186, "high": 0.000189, "low": 0.00018, "close": 0.000184, "volume": 170289841.0, "close_time": 1774839599999, "quote_volume": 31423.931245, "trades": 335, "taker_buy_base": 72374947.0, "taker_buy_quote": 13329.480076 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.000184, "high": 0.000189, "low": 0.000182, "close": 0.000184, "volume": 133037984.0, "close_time": 1774843199999, "quote_volume": 24551.999067, "trades": 302, "taker_buy_base": 83952197.0, "taker_buy_quote": 15502.195908 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.000183, "high": 0.000189, "low": 0.000183, "close": 0.000188, "volume": 57331173.0, "close_time": 1774846799999, "quote_volume": 10681.700305, "trades": 143, "taker_buy_base": 34344510.0, "taker_buy_quote": 6414.668929 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.000188, "high": 0.000188, "low": 0.000172, "close": 0.000177, "volume": 341119037.0, "close_time": 1774850399999, "quote_volume": 60487.271972, "trades": 663, "taker_buy_base": 149615769.0, "taker_buy_quote": 26597.879315 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.000179, "high": 0.000183, "low": 0.000176, "close": 0.000179, "volume": 124219194.0, "close_time": 1774853999999, "quote_volume": 22281.209151, "trades": 302, "taker_buy_base": 79971307.0, "taker_buy_quote": 14380.225072 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.000177, "high": 0.000182, "low": 0.000177, "close": 0.00018, "volume": 111021876.0, "close_time": 1774857599999, "quote_volume": 19999.845539, "trades": 241, "taker_buy_base": 76797486.0, "taker_buy_quote": 13864.141902 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00018, "high": 0.000188, "low": 0.000176, "close": 0.000186, "volume": 201513736.0, "close_time": 1774861199999, "quote_volume": 36443.096703, "trades": 450, "taker_buy_base": 107204458.0, "taker_buy_quote": 19529.902768 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.000186, "high": 0.00021, "low": 0.000182, "close": 0.000203, "volume": 894212871.0, "close_time": 1774864799999, "quote_volume": 177320.766435, "trades": 2446, "taker_buy_base": 435923896.0, "taker_buy_quote": 85891.888012 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.000205, "high": 0.000209, "low": 0.000192, "close": 0.0002, "volume": 278447232.0, "close_time": 1774868399999, "quote_volume": 55797.655912, "trades": 844, "taker_buy_base": 131293886.0, "taker_buy_quote": 26337.307615 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0002, "high": 0.0002, "low": 0.000188, "close": 0.000188, "volume": 95816021.0, "close_time": 1774871999999, "quote_volume": 18387.683435, "trades": 256, "taker_buy_base": 21610602.0, "taker_buy_quote": 4164.184573 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.000188, "high": 0.000207, "low": 0.000188, "close": 0.000199, "volume": 188094685.0, "close_time": 1774875599999, "quote_volume": 37523.090737, "trades": 657, "taker_buy_base": 115629377.0, "taker_buy_quote": 23001.796649 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0002, "high": 0.00022, "low": 0.000193, "close": 0.000204, "volume": 753664082.0, "close_time": 1774879199999, "quote_volume": 157803.891601, "trades": 3019, "taker_buy_base": 465148656.0, "taker_buy_quote": 97854.60341 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.000203, "high": 0.00022, "low": 0.000203, "close": 0.000213, "volume": 290399421.0, "close_time": 1774882799999, "quote_volume": 61379.104029, "trades": 1117, "taker_buy_base": 155226488.0, "taker_buy_quote": 32874.81837 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.000213, "high": 0.000213, "low": 0.000197, "close": 0.000203, "volume": 182608529.0, "close_time": 1774886399999, "quote_volume": 37361.801395, "trades": 358, "taker_buy_base": 42957066.0, "taker_buy_quote": 8775.105295 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.000205, "high": 0.000218, "low": 0.000196, "close": 0.000218, "volume": 243940740.0, "close_time": 1774889999999, "quote_volume": 50393.877952, "trades": 861, "taker_buy_base": 140173203.0, "taker_buy_quote": 29154.36787 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.000215, "high": 0.000218, "low": 0.000199, "close": 0.000213, "volume": 171462273.0, "close_time": 1774893599999, "quote_volume": 36170.487654, "trades": 940, "taker_buy_base": 87944082.0, "taker_buy_quote": 18630.282947 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.000212, "high": 0.000212, "low": 0.000165, "close": 0.000184, "volume": 793407311.0, "close_time": 1774897199999, "quote_volume": 147446.511317, "trades": 1736, "taker_buy_base": 456952707.0, "taker_buy_quote": 83880.347898 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.000182, "high": 0.00022, "low": 0.00018, "close": 0.00022, "volume": 671772203.0, "close_time": 1774900799999, "quote_volume": 134964.760932, "trades": 2506, "taker_buy_base": 407539869.0, "taker_buy_quote": 82856.256595 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.000219, "high": 0.000222, "low": 0.000191, "close": 0.000193, "volume": 200746378.0, "close_time": 1774904399999, "quote_volume": 41842.000997, "trades": 877, "taker_buy_base": 61565962.0, "taker_buy_quote": 12835.477659 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.000192, "high": 0.000204, "low": 0.000175, "close": 0.000204, "volume": 183287993.0, "close_time": 1774907999999, "quote_volume": 34818.883747, "trades": 899, "taker_buy_base": 103711952.0, "taker_buy_quote": 19817.993488 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.000203, "high": 0.000212, "low": 0.000187, "close": 0.000187, "volume": 163656262.0, "close_time": 1774911599999, "quote_volume": 32321.451289, "trades": 498, "taker_buy_base": 66080831.0, "taker_buy_quote": 13249.740091 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.000187, "high": 0.000193, "low": 0.000179, "close": 0.000181, "volume": 114619646.0, "close_time": 1774915199999, "quote_volume": 21373.643725, "trades": 407, "taker_buy_base": 49395665.0, "taker_buy_quote": 9301.261874 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.000181, "high": 0.000191, "low": 0.000176, "close": 0.00019, "volume": 166235500.0, "close_time": 1774918799999, "quote_volume": 29757.527767, "trades": 435, "taker_buy_base": 119968642.0, "taker_buy_quote": 21464.741237 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.000191, "high": 0.000193, "low": 0.000176, "close": 0.000179, "volume": 43882476.0, "close_time": 1774922399999, "quote_volume": 8005.570987, "trades": 212, "taker_buy_base": 17345614.0, "taker_buy_quote": 3163.276768 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.000179, "high": 0.00019, "low": 0.000177, "close": 0.000182, "volume": 89822939.0, "close_time": 1774925999999, "quote_volume": 16377.095141, "trades": 268, "taker_buy_base": 40904677.0, "taker_buy_quote": 7458.90645 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00018, "high": 0.000194, "low": 0.000179, "close": 0.000187, "volume": 145572553.0, "close_time": 1774929599999, "quote_volume": 26930.455866, "trades": 396, "taker_buy_base": 78720105.0, "taker_buy_quote": 14545.370686 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.000188, "high": 0.000189, "low": 0.00018, "close": 0.000182, "volume": 49628022.0, "close_time": 1774933199999, "quote_volume": 9078.464256, "trades": 160, "taker_buy_base": 30719417.0, "taker_buy_quote": 5597.953705 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.000183, "high": 0.000209, "low": 0.000183, "close": 0.000191, "volume": 593197971.0, "close_time": 1774936799999, "quote_volume": 117206.121088, "trades": 1438, "taker_buy_base": 275039508.0, "taker_buy_quote": 54384.64796 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.000191, "high": 0.000195, "low": 0.000186, "close": 0.000191, "volume": 202291756.0, "close_time": 1774940399999, "quote_volume": 38238.069772, "trades": 344, "taker_buy_base": 105470795.0, "taker_buy_quote": 19921.242081 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.000191, "high": 0.000192, "low": 0.000183, "close": 0.000184, "volume": 160574787.0, "close_time": 1774943999999, "quote_volume": 29951.496703, "trades": 291, "taker_buy_base": 44853718.0, "taker_buy_quote": 8361.130674 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.000184, "high": 0.000188, "low": 0.000176, "close": 0.000188, "volume": 158172160.0, "close_time": 1774947599999, "quote_volume": 28610.941334, "trades": 437, "taker_buy_base": 80706738.0, "taker_buy_quote": 14658.870901 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.000186, "high": 0.000186, "low": 0.000176, "close": 0.000179, "volume": 142631166.0, "close_time": 1774951199999, "quote_volume": 25786.200298, "trades": 247, "taker_buy_base": 23094344.0, "taker_buy_quote": 4135.842293 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.000177, "high": 0.00018, "low": 0.000165, "close": 0.000168, "volume": 135825689.0, "close_time": 1774954799999, "quote_volume": 23618.326148, "trades": 531, "taker_buy_base": 46990118.0, "taker_buy_quote": 8257.065039 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.000169, "high": 0.000176, "low": 0.000166, "close": 0.000172, "volume": 158802389.0, "close_time": 1774958399999, "quote_volume": 27213.617424, "trades": 380, "taker_buy_base": 95686621.0, "taker_buy_quote": 16436.107612 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.000171, "high": 0.000172, "low": 0.000161, "close": 0.000166, "volume": 168593947.0, "close_time": 1774961999999, "quote_volume": 27931.127261, "trades": 390, "taker_buy_base": 69963753.0, "taker_buy_quote": 11602.313082 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.000165, "high": 0.000168, "low": 0.000162, "close": 0.000165, "volume": 95850450.0, "close_time": 1774965599999, "quote_volume": 15822.668539, "trades": 247, "taker_buy_base": 35654332.0, "taker_buy_quote": 5921.828868 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.000165, "high": 0.000168, "low": 0.000162, "close": 0.000165, "volume": 153414955.0, "close_time": 1774969199999, "quote_volume": 25229.56086, "trades": 286, "taker_buy_base": 53141218.0, "taker_buy_quote": 8808.956052 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.000163, "high": 0.000169, "low": 0.000154, "close": 0.000159, "volume": 331128611.0, "close_time": 1774972799999, "quote_volume": 53113.58693, "trades": 780, "taker_buy_base": 139924176.0, "taker_buy_quote": 22520.440708 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.000158, "high": 0.000158, "low": 0.000147, "close": 0.000151, "volume": 263359736.0, "close_time": 1774976399999, "quote_volume": 39771.413882, "trades": 523, "taker_buy_base": 107077546.0, "taker_buy_quote": 16212.020366 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00015, "high": 0.000153, "low": 0.000136, "close": 0.000144, "volume": 393126828.0, "close_time": 1774979999999, "quote_volume": 56485.495818, "trades": 859, "taker_buy_base": 195576064.0, "taker_buy_quote": 28228.53005 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.000144, "high": 0.000148, "low": 0.000138, "close": 0.000138, "volume": 253407143.0, "close_time": 1774983599999, "quote_volume": 36030.106129, "trades": 547, "taker_buy_base": 137368487.0, "taker_buy_quote": 19617.322363 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.000139, "high": 0.00014, "low": 0.000127, "close": 0.000131, "volume": 289809634.0, "close_time": 1774987199999, "quote_volume": 38470.156571, "trades": 679, "taker_buy_base": 124217577.0, "taker_buy_quote": 16550.813732 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.000132, "high": 0.000136, "low": 0.000115, "close": 0.000115, "volume": 363988037.0, "close_time": 1774990799999, "quote_volume": 45860.204696, "trades": 916, "taker_buy_base": 159768552.0, "taker_buy_quote": 20385.171423 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.000115, "high": 0.000121, "low": 0.000108, "close": 0.000116, "volume": 456785085.0, "close_time": 1774994399999, "quote_volume": 52629.940263, "trades": 870, "taker_buy_base": 219692740.0, "taker_buy_quote": 25396.841657 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.000116, "high": 0.000118, "low": 7.5e-05, "close": 8.4e-05, "volume": 2019926071.0, "close_time": 1774997999999, "quote_volume": 184778.790059, "trades": 3630, "taker_buy_base": 667900181.0, "taker_buy_quote": 60548.318922 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 8.6e-05, "high": 8.7e-05, "low": 7.3e-05, "close": 8e-05, "volume": 713858677.0, "close_time": 1775001599999, "quote_volume": 58011.664979, "trades": 1162, "taker_buy_base": 260112291.0, "taker_buy_quote": 21124.031909 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8e-05, "high": 8.6e-05, "low": 7.7e-05, "close": 8.2e-05, "volume": 622613576.0, "close_time": 1775005199999, "quote_volume": 50945.977087, "trades": 1139, "taker_buy_base": 281624578.0, "taker_buy_quote": 23222.299294 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 8.3e-05, "high": 8.4e-05, "low": 7.2e-05, "close": 7.4e-05, "volume": 637179705.0, "close_time": 1775008799999, "quote_volume": 49467.107774, "trades": 611, "taker_buy_base": 207198731.0, "taker_buy_quote": 16282.204326 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 7.4e-05, "high": 8.8e-05, "low": 7.3e-05, "close": 8.4e-05, "volume": 1015116377.0, "close_time": 1775012399999, "quote_volume": 81147.222786, "trades": 1269, "taker_buy_base": 549192036.0, "taker_buy_quote": 44143.467562 } ] }, "4h": { "count": 1469, "start_date": "2025-07-30T08:00:00", "end_date": "2026-04-01T00:00:00", "klines": [ { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.006185, "high": 0.0066, "low": 0.00451, "close": 0.005276, "volume": 4337362604.0, "close_time": 1753876799999, "quote_volume": 22857716.949552, "trades": 147013, "taker_buy_base": 2236613490.0, "taker_buy_quote": 11897937.829537 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.00527, "high": 0.0054, "low": 0.004638, "close": 0.004725, "volume": 1069954274.0, "close_time": 1753891199999, "quote_volume": 5292794.809808, "trades": 49352, "taker_buy_base": 520351364.0, "taker_buy_quote": 2581697.426451 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.004726, "high": 0.004876, "low": 0.0046, "close": 0.00479, "volume": 700760404.0, "close_time": 1753905599999, "quote_volume": 3306712.171026, "trades": 29490, "taker_buy_base": 339478772.0, "taker_buy_quote": 1605070.438543 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.004788, "high": 0.00505, "low": 0.00465, "close": 0.004801, "volume": 447946495.0, "close_time": 1753919999999, "quote_volume": 2165179.066831, "trades": 19641, "taker_buy_base": 213276072.0, "taker_buy_quote": 1032503.415586 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.004801, "high": 0.004983, "low": 0.00474, "close": 0.004777, "volume": 296045100.0, "close_time": 1753934399999, "quote_volume": 1441820.611624, "trades": 13771, "taker_buy_base": 139623941.0, "taker_buy_quote": 680425.79278 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.004775, "high": 0.005307, "low": 0.004626, "close": 0.005287, "volume": 496780365.0, "close_time": 1753948799999, "quote_volume": 2457055.752263, "trades": 20536, "taker_buy_base": 255782252.0, "taker_buy_quote": 1272620.212781 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.005282, "high": 0.006235, "low": 0.00511, "close": 0.005371, "volume": 2793094492.0, "close_time": 1753963199999, "quote_volume": 16029710.370661, "trades": 119082, "taker_buy_base": 1406453057.0, "taker_buy_quote": 8088343.676129 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.005375, "high": 0.005642, "low": 0.00501, "close": 0.00522, "volume": 1072809438.0, "close_time": 1753977599999, "quote_volume": 5656376.1203, "trades": 42103, "taker_buy_base": 504354083.0, "taker_buy_quote": 2664072.032924 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.005217, "high": 0.005483, "low": 0.005067, "close": 0.005316, "volume": 677410919.0, "close_time": 1753991999999, "quote_volume": 3577606.567852, "trades": 29282, "taker_buy_base": 328965237.0, "taker_buy_quote": 1738382.468215 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.005314, "high": 0.005388, "low": 0.004825, "close": 0.005005, "volume": 620600944.0, "close_time": 1754006399999, "quote_volume": 3164144.146516, "trades": 24593, "taker_buy_base": 287754616.0, "taker_buy_quote": 1467834.531977 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.005001, "high": 0.005101, "low": 0.004808, "close": 0.004947, "volume": 371264811.0, "close_time": 1754020799999, "quote_volume": 1845427.273709, "trades": 19051, "taker_buy_base": 172544887.0, "taker_buy_quote": 857833.925715 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.004949, "high": 0.005029, "low": 0.004553, "close": 0.004778, "volume": 492522630.0, "close_time": 1754035199999, "quote_volume": 2345871.38664, "trades": 21527, "taker_buy_base": 216024147.0, "taker_buy_quote": 1031645.892947 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.004769, "high": 0.005093, "low": 0.004696, "close": 0.004951, "volume": 394245223.0, "close_time": 1754049599999, "quote_volume": 1934464.575893, "trades": 19801, "taker_buy_base": 186304596.0, "taker_buy_quote": 914434.988507 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.004949, "high": 0.005162, "low": 0.004826, "close": 0.005122, "volume": 406114933.0, "close_time": 1754063999999, "quote_volume": 2021060.403656, "trades": 19354, "taker_buy_base": 192773986.0, "taker_buy_quote": 961494.056832 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.00512, "high": 0.005289, "low": 0.004953, "close": 0.005158, "volume": 300887528.0, "close_time": 1754078399999, "quote_volume": 1531239.652128, "trades": 16538, "taker_buy_base": 150330864.0, "taker_buy_quote": 766052.246529 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.005157, "high": 0.005472, "low": 0.00504, "close": 0.005204, "volume": 592259500.0, "close_time": 1754092799999, "quote_volume": 3111825.447597, "trades": 36556, "taker_buy_base": 295854973.0, "taker_buy_quote": 1555945.750515 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.005207, "high": 0.005375, "low": 0.005028, "close": 0.005139, "volume": 304484800.0, "close_time": 1754107199999, "quote_volume": 1584533.715315, "trades": 30728, "taker_buy_base": 133854532.0, "taker_buy_quote": 697869.061345 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.005142, "high": 0.005446, "low": 0.005062, "close": 0.005211, "volume": 397086009.0, "close_time": 1754121599999, "quote_volume": 2092863.339692, "trades": 29992, "taker_buy_base": 188309848.0, "taker_buy_quote": 993489.326562 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.005208, "high": 0.005224, "low": 0.004805, "close": 0.004914, "volume": 367945710.0, "close_time": 1754135999999, "quote_volume": 1816798.927254, "trades": 20708, "taker_buy_base": 186799902.0, "taker_buy_quote": 921910.487248 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.004917, "high": 0.005087, "low": 0.004841, "close": 0.005002, "volume": 251870783.0, "close_time": 1754150399999, "quote_volume": 1252917.778258, "trades": 11114, "taker_buy_base": 113643232.0, "taker_buy_quote": 565112.943416 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.005002, "high": 0.005072, "low": 0.004715, "close": 0.004827, "volume": 215712017.0, "close_time": 1754164799999, "quote_volume": 1049836.120815, "trades": 9785, "taker_buy_base": 101615702.0, "taker_buy_quote": 494627.824525 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.004827, "high": 0.004892, "low": 0.00472, "close": 0.004849, "volume": 122089475.0, "close_time": 1754179199999, "quote_volume": 587932.182876, "trades": 6813, "taker_buy_base": 60698960.0, "taker_buy_quote": 292131.752813 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.00485, "high": 0.005063, "low": 0.004776, "close": 0.005003, "volume": 145261996.0, "close_time": 1754193599999, "quote_volume": 716879.23785, "trades": 8388, "taker_buy_base": 74903973.0, "taker_buy_quote": 370449.75698 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.005, "high": 0.005379, "low": 0.004951, "close": 0.005251, "volume": 351094442.0, "close_time": 1754207999999, "quote_volume": 1826367.056926, "trades": 15750, "taker_buy_base": 192473116.0, "taker_buy_quote": 1000792.011374 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.005251, "high": 0.005498, "low": 0.005166, "close": 0.005334, "volume": 388362495.0, "close_time": 1754222399999, "quote_volume": 2069532.365139, "trades": 15018, "taker_buy_base": 197768024.0, "taker_buy_quote": 1055619.062997 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.00534, "high": 0.005616, "low": 0.005237, "close": 0.005375, "volume": 480758930.0, "close_time": 1754236799999, "quote_volume": 2600847.581917, "trades": 19847, "taker_buy_base": 242858475.0, "taker_buy_quote": 1315884.270329 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.005372, "high": 0.0056, "low": 0.005366, "close": 0.005501, "volume": 337575301.0, "close_time": 1754251199999, "quote_volume": 1858645.412023, "trades": 15038, "taker_buy_base": 181557604.0, "taker_buy_quote": 1000898.166803 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0055, "high": 0.006079, "low": 0.005428, "close": 0.005598, "volume": 587557245.0, "close_time": 1754265599999, "quote_volume": 3338783.119423, "trades": 28085, "taker_buy_base": 306708727.0, "taker_buy_quote": 1746601.527457 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.005597, "high": 0.005798, "low": 0.005446, "close": 0.005785, "volume": 412062948.0, "close_time": 1754279999999, "quote_volume": 2302356.090195, "trades": 19779, "taker_buy_base": 201430825.0, "taker_buy_quote": 1125525.404112 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.005782, "high": 0.005919, "low": 0.005454, "close": 0.005476, "volume": 355919600.0, "close_time": 1754294399999, "quote_volume": 2005596.249095, "trades": 17073, "taker_buy_base": 162783811.0, "taker_buy_quote": 917434.236352 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.005477, "high": 0.005503, "low": 0.005281, "close": 0.005378, "volume": 257448000.0, "close_time": 1754308799999, "quote_volume": 1382150.611985, "trades": 10678, "taker_buy_base": 131239621.0, "taker_buy_quote": 704396.418593 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.005377, "high": 0.00551, "low": 0.005223, "close": 0.005263, "volume": 321061886.0, "close_time": 1754323199999, "quote_volume": 1729322.652035, "trades": 14885, "taker_buy_base": 147941404.0, "taker_buy_quote": 796764.303685 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.005262, "high": 0.005329, "low": 0.005013, "close": 0.005121, "volume": 243982707.0, "close_time": 1754337599999, "quote_volume": 1274388.046631, "trades": 11176, "taker_buy_base": 109659403.0, "taker_buy_quote": 573552.383192 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.005123, "high": 0.005238, "low": 0.00502, "close": 0.005206, "volume": 244920411.0, "close_time": 1754351999999, "quote_volume": 1245594.993885, "trades": 9589, "taker_buy_base": 122801313.0, "taker_buy_quote": 624644.282064 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.005206, "high": 0.005367, "low": 0.004946, "close": 0.00496, "volume": 309037972.0, "close_time": 1754366399999, "quote_volume": 1594759.817388, "trades": 10919, "taker_buy_base": 145523756.0, "taker_buy_quote": 752915.363768 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.004962, "high": 0.005106, "low": 0.004933, "close": 0.004949, "volume": 218889033.0, "close_time": 1754380799999, "quote_volume": 1098139.301579, "trades": 8434, "taker_buy_base": 95942992.0, "taker_buy_quote": 481918.591908 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.004949, "high": 0.005097, "low": 0.0049, "close": 0.005036, "volume": 207672657.0, "close_time": 1754395199999, "quote_volume": 1038625.171904, "trades": 7878, "taker_buy_base": 100027792.0, "taker_buy_quote": 500779.242322 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.005037, "high": 0.005038, "low": 0.004826, "close": 0.004878, "volume": 213773942.0, "close_time": 1754409599999, "quote_volume": 1051810.611111, "trades": 10239, "taker_buy_base": 106134124.0, "taker_buy_quote": 521988.321879 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.004877, "high": 0.004916, "low": 0.004805, "close": 0.00487, "volume": 143067504.0, "close_time": 1754423999999, "quote_volume": 696021.820205, "trades": 6825, "taker_buy_base": 72648497.0, "taker_buy_quote": 353572.071193 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.00487, "high": 0.004987, "low": 0.004811, "close": 0.004981, "volume": 152148591.0, "close_time": 1754438399999, "quote_volume": 744681.019013, "trades": 6035, "taker_buy_base": 80096537.0, "taker_buy_quote": 392529.212789 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.004977, "high": 0.005038, "low": 0.00474, "close": 0.004834, "volume": 166831122.0, "close_time": 1754452799999, "quote_volume": 808346.122729, "trades": 8759, "taker_buy_base": 83049813.0, "taker_buy_quote": 402261.916548 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.004831, "high": 0.005078, "low": 0.004783, "close": 0.005048, "volume": 146637623.0, "close_time": 1754467199999, "quote_volume": 724054.95579, "trades": 7636, "taker_buy_base": 69487210.0, "taker_buy_quote": 343461.24355 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.005048, "high": 0.005193, "low": 0.005033, "close": 0.005185, "volume": 290165954.0, "close_time": 1754481599999, "quote_volume": 1484751.324231, "trades": 12876, "taker_buy_base": 146237341.0, "taker_buy_quote": 748779.450124 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.005182, "high": 0.005447, "low": 0.004978, "close": 0.005183, "volume": 362328170.0, "close_time": 1754495999999, "quote_volume": 1868228.521552, "trades": 15685, "taker_buy_base": 181462950.0, "taker_buy_quote": 936952.045994 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.005186, "high": 0.005188, "low": 0.004982, "close": 0.00507, "volume": 192655562.0, "close_time": 1754510399999, "quote_volume": 978616.38226, "trades": 8519, "taker_buy_base": 91233924.0, "taker_buy_quote": 462846.558561 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.005066, "high": 0.005173, "low": 0.005045, "close": 0.005051, "volume": 105388641.0, "close_time": 1754524799999, "quote_volume": 537043.558763, "trades": 5682, "taker_buy_base": 50718992.0, "taker_buy_quote": 258678.992709 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.005054, "high": 0.005301, "low": 0.005054, "close": 0.005159, "volume": 176279374.0, "close_time": 1754539199999, "quote_volume": 918047.796518, "trades": 9052, "taker_buy_base": 90433864.0, "taker_buy_quote": 471018.879189 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.005163, "high": 0.005393, "low": 0.005106, "close": 0.005344, "volume": 193622112.0, "close_time": 1754553599999, "quote_volume": 1017408.839116, "trades": 9261, "taker_buy_base": 115388156.0, "taker_buy_quote": 606849.794228 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.005345, "high": 0.0055, "low": 0.005231, "close": 0.005413, "volume": 292131027.0, "close_time": 1754567999999, "quote_volume": 1575817.824672, "trades": 14581, "taker_buy_base": 149317046.0, "taker_buy_quote": 805942.695412 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.005414, "high": 0.005636, "low": 0.005336, "close": 0.005553, "volume": 262757261.0, "close_time": 1754582399999, "quote_volume": 1441434.2211, "trades": 13195, "taker_buy_base": 136495458.0, "taker_buy_quote": 749482.535804 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.005554, "high": 0.007133, "low": 0.005386, "close": 0.00675, "volume": 2080530269.0, "close_time": 1754596799999, "quote_volume": 13131388.623575, "trades": 95656, "taker_buy_base": 1051384027.0, "taker_buy_quote": 6635050.490112 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.006764, "high": 0.00984, "low": 0.006743, "close": 0.009505, "volume": 3836683576.0, "close_time": 1754611199999, "quote_volume": 32461929.665897, "trades": 198738, "taker_buy_base": 1906837240.0, "taker_buy_quote": 16156167.004865 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.009504, "high": 0.01148, "low": 0.00762, "close": 0.007752, "volume": 4589084984.0, "close_time": 1754625599999, "quote_volume": 45416190.187619, "trades": 228183, "taker_buy_base": 2265708446.0, "taker_buy_quote": 22460646.488325 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.007748, "high": 0.008032, "low": 0.00693, "close": 0.007197, "volume": 2608846737.0, "close_time": 1754639999999, "quote_volume": 19463913.647835, "trades": 87732, "taker_buy_base": 1255862661.0, "taker_buy_quote": 9383455.796645 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0072, "high": 0.008255, "low": 0.0068, "close": 0.007855, "volume": 2652596217.0, "close_time": 1754654399999, "quote_volume": 20101295.232919, "trades": 117952, "taker_buy_base": 1334715698.0, "taker_buy_quote": 10128009.259962 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.007859, "high": 0.007999, "low": 0.006836, "close": 0.007086, "volume": 1812904259.0, "close_time": 1754668799999, "quote_volume": 13195570.452419, "trades": 77113, "taker_buy_base": 843140929.0, "taker_buy_quote": 6142394.358053 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.007089, "high": 0.007409, "low": 0.006755, "close": 0.007136, "volume": 887910228.0, "close_time": 1754683199999, "quote_volume": 6339577.717669, "trades": 51649, "taker_buy_base": 456258826.0, "taker_buy_quote": 3261047.227825 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.007141, "high": 0.007451, "low": 0.007056, "close": 0.007337, "volume": 441818188.0, "close_time": 1754697599999, "quote_volume": 3208749.027538, "trades": 37338, "taker_buy_base": 233797008.0, "taker_buy_quote": 1698982.175716 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.007338, "high": 0.007342, "low": 0.006823, "close": 0.006992, "volume": 536420998.0, "close_time": 1754711999999, "quote_volume": 3789808.595041, "trades": 36146, "taker_buy_base": 249920066.0, "taker_buy_quote": 1765408.149495 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.006993, "high": 0.007267, "low": 0.006903, "close": 0.007227, "volume": 451926933.0, "close_time": 1754726399999, "quote_volume": 3203448.139386, "trades": 32269, "taker_buy_base": 244172589.0, "taker_buy_quote": 1732210.724729 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.007226, "high": 0.007316, "low": 0.007018, "close": 0.007145, "volume": 470690622.0, "close_time": 1754740799999, "quote_volume": 3357142.991891, "trades": 40537, "taker_buy_base": 209935868.0, "taker_buy_quote": 1498497.094554 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.007147, "high": 0.007614, "low": 0.00706, "close": 0.007331, "volume": 553064801.0, "close_time": 1754755199999, "quote_volume": 4029053.813783, "trades": 51338, "taker_buy_base": 278655066.0, "taker_buy_quote": 2030175.916642 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.007327, "high": 0.007977, "low": 0.007318, "close": 0.007805, "volume": 929100835.0, "close_time": 1754769599999, "quote_volume": 7164579.110138, "trades": 95876, "taker_buy_base": 456433734.0, "taker_buy_quote": 3517368.726938 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.007805, "high": 0.008227, "low": 0.007625, "close": 0.007939, "volume": 935356282.0, "close_time": 1754783999999, "quote_volume": 7367940.405166, "trades": 107597, "taker_buy_base": 472314132.0, "taker_buy_quote": 3722474.637176 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.007936, "high": 0.008109, "low": 0.007627, "close": 0.007818, "volume": 831357071.0, "close_time": 1754798399999, "quote_volume": 6529840.821293, "trades": 114824, "taker_buy_base": 412401990.0, "taker_buy_quote": 3240215.198118 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.007819, "high": 0.007883, "low": 0.007347, "close": 0.007595, "volume": 392002298.0, "close_time": 1754812799999, "quote_volume": 2959311.74862, "trades": 51252, "taker_buy_base": 185978954.0, "taker_buy_quote": 1404148.502695 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.007596, "high": 0.007633, "low": 0.00715, "close": 0.007272, "volume": 387892960.0, "close_time": 1754827199999, "quote_volume": 2859054.93551, "trades": 43787, "taker_buy_base": 183692455.0, "taker_buy_quote": 1354534.535535 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.007273, "high": 0.007528, "low": 0.007232, "close": 0.007294, "volume": 247567999.0, "close_time": 1754841599999, "quote_volume": 1818831.619831, "trades": 33493, "taker_buy_base": 124481007.0, "taker_buy_quote": 915202.46392 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.007291, "high": 0.007386, "low": 0.007188, "close": 0.007318, "volume": 205036720.0, "close_time": 1754855999999, "quote_volume": 1493237.439381, "trades": 22430, "taker_buy_base": 93382330.0, "taker_buy_quote": 680103.802762 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.007317, "high": 0.007459, "low": 0.007203, "close": 0.007385, "volume": 157118833.0, "close_time": 1754870399999, "quote_volume": 1153648.798393, "trades": 21686, "taker_buy_base": 86266532.0, "taker_buy_quote": 633935.438104 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.007386, "high": 0.007713, "low": 0.007232, "close": 0.007712, "volume": 424289780.0, "close_time": 1754884799999, "quote_volume": 3177919.879335, "trades": 53842, "taker_buy_base": 212256533.0, "taker_buy_quote": 1589548.117958 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.007711, "high": 0.007714, "low": 0.007454, "close": 0.007499, "volume": 291116227.0, "close_time": 1754899199999, "quote_volume": 2203782.683735, "trades": 39060, "taker_buy_base": 138788097.0, "taker_buy_quote": 1050707.048382 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0075, "high": 0.007531, "low": 0.006989, "close": 0.007026, "volume": 449111848.0, "close_time": 1754913599999, "quote_volume": 3275641.505763, "trades": 46753, "taker_buy_base": 200374033.0, "taker_buy_quote": 1463926.220586 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.007027, "high": 0.007316, "low": 0.006972, "close": 0.007229, "volume": 343802260.0, "close_time": 1754927999999, "quote_volume": 2470626.308428, "trades": 43352, "taker_buy_base": 180000954.0, "taker_buy_quote": 1293738.680559 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.007228, "high": 0.007284, "low": 0.007052, "close": 0.007103, "volume": 226939013.0, "close_time": 1754942399999, "quote_volume": 1623115.929439, "trades": 32736, "taker_buy_base": 102162575.0, "taker_buy_quote": 731034.001075 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.007102, "high": 0.007242, "low": 0.006873, "close": 0.007048, "volume": 211897975.0, "close_time": 1754956799999, "quote_volume": 1496706.96558, "trades": 24266, "taker_buy_base": 97097339.0, "taker_buy_quote": 686334.094879 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.007047, "high": 0.007453, "low": 0.006981, "close": 0.007348, "volume": 354367312.0, "close_time": 1754971199999, "quote_volume": 2562322.066314, "trades": 46905, "taker_buy_base": 191327199.0, "taker_buy_quote": 1383632.646752 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.007349, "high": 0.007433, "low": 0.007222, "close": 0.007366, "volume": 200715697.0, "close_time": 1754985599999, "quote_volume": 1472617.940439, "trades": 29199, "taker_buy_base": 97087150.0, "taker_buy_quote": 712819.663706 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.007367, "high": 0.007421, "low": 0.007171, "close": 0.007239, "volume": 250185578.0, "close_time": 1754999999999, "quote_volume": 1820333.221729, "trades": 30133, "taker_buy_base": 116437220.0, "taker_buy_quote": 847551.337847 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.007238, "high": 0.007465, "low": 0.007201, "close": 0.007402, "volume": 331110671.0, "close_time": 1755014399999, "quote_volume": 2425392.699559, "trades": 40266, "taker_buy_base": 175785783.0, "taker_buy_quote": 1287795.136641 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.007401, "high": 0.007418, "low": 0.007252, "close": 0.007255, "volume": 182875606.0, "close_time": 1755028799999, "quote_volume": 1342519.091078, "trades": 22536, "taker_buy_base": 84613654.0, "taker_buy_quote": 621535.434015 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.007257, "high": 0.00755, "low": 0.007229, "close": 0.00731, "volume": 257928286.0, "close_time": 1755043199999, "quote_volume": 1889470.229589, "trades": 24475, "taker_buy_base": 128828771.0, "taker_buy_quote": 944555.463275 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.00731, "high": 0.0077, "low": 0.007197, "close": 0.007628, "volume": 302662009.0, "close_time": 1755057599999, "quote_volume": 2243241.464139, "trades": 36130, "taker_buy_base": 152213714.0, "taker_buy_quote": 1129417.093436 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.007628, "high": 0.007944, "low": 0.007524, "close": 0.007803, "volume": 513556935.0, "close_time": 1755071999999, "quote_volume": 3975728.255802, "trades": 64986, "taker_buy_base": 269211094.0, "taker_buy_quote": 2084245.306203 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.007804, "high": 0.007937, "low": 0.007469, "close": 0.007506, "volume": 315920384.0, "close_time": 1755086399999, "quote_volume": 2430891.014409, "trades": 37329, "taker_buy_base": 139638776.0, "taker_buy_quote": 1074203.028935 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.007506, "high": 0.007613, "low": 0.007362, "close": 0.007424, "volume": 308488667.0, "close_time": 1755100799999, "quote_volume": 2312709.768551, "trades": 34855, "taker_buy_base": 147633372.0, "taker_buy_quote": 1107320.559265 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.007425, "high": 0.007479, "low": 0.007207, "close": 0.007335, "volume": 220541802.0, "close_time": 1755115199999, "quote_volume": 1616020.606257, "trades": 23912, "taker_buy_base": 107980689.0, "taker_buy_quote": 791303.487922 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.007335, "high": 0.007444, "low": 0.007239, "close": 0.007318, "volume": 137087416.0, "close_time": 1755129599999, "quote_volume": 1005001.219398, "trades": 16709, "taker_buy_base": 70334851.0, "taker_buy_quote": 515741.991238 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.007317, "high": 0.007442, "low": 0.007229, "close": 0.00739, "volume": 189418615.0, "close_time": 1755143999999, "quote_volume": 1393923.608683, "trades": 22002, "taker_buy_base": 99832713.0, "taker_buy_quote": 734574.524022 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.007389, "high": 0.007445, "low": 0.007252, "close": 0.00733, "volume": 174190860.0, "close_time": 1755158399999, "quote_volume": 1278514.919168, "trades": 19191, "taker_buy_base": 87663881.0, "taker_buy_quote": 643800.278309 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.007329, "high": 0.007378, "low": 0.007023, "close": 0.007156, "volume": 256702323.0, "close_time": 1755172799999, "quote_volume": 1840575.187733, "trades": 20271, "taker_buy_base": 110813895.0, "taker_buy_quote": 795076.521349 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.007154, "high": 0.007212, "low": 0.006375, "close": 0.006419, "volume": 682963980.0, "close_time": 1755187199999, "quote_volume": 4584967.118855, "trades": 54895, "taker_buy_base": 318475873.0, "taker_buy_quote": 2140032.047883 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.006421, "high": 0.006464, "low": 0.006271, "close": 0.00638, "volume": 278790229.0, "close_time": 1755201599999, "quote_volume": 1777976.14444, "trades": 28157, "taker_buy_base": 142300540.0, "taker_buy_quote": 908058.164317 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.006379, "high": 0.006437, "low": 0.005795, "close": 0.005858, "volume": 324200623.0, "close_time": 1755215999999, "quote_volume": 2000817.069458, "trades": 27688, "taker_buy_base": 138426096.0, "taker_buy_quote": 854554.996942 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.005857, "high": 0.00613, "low": 0.005786, "close": 0.006055, "volume": 439773355.0, "close_time": 1755230399999, "quote_volume": 2616701.951633, "trades": 37050, "taker_buy_base": 205465752.0, "taker_buy_quote": 1223083.430304 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.006054, "high": 0.006498, "low": 0.006014, "close": 0.006444, "volume": 427656027.0, "close_time": 1755244799999, "quote_volume": 2680472.723232, "trades": 37235, "taker_buy_base": 223961907.0, "taker_buy_quote": 1403502.618005 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.006445, "high": 0.006446, "low": 0.006122, "close": 0.006207, "volume": 286125588.0, "close_time": 1755259199999, "quote_volume": 1797347.540738, "trades": 23761, "taker_buy_base": 131235405.0, "taker_buy_quote": 825822.690169 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.006206, "high": 0.006297, "low": 0.005853, "close": 0.00592, "volume": 309510182.0, "close_time": 1755273599999, "quote_volume": 1881775.335975, "trades": 30539, "taker_buy_base": 134892207.0, "taker_buy_quote": 821322.324125 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.00592, "high": 0.005952, "low": 0.00568, "close": 0.005733, "volume": 316707480.0, "close_time": 1755287999999, "quote_volume": 1846642.980388, "trades": 23330, "taker_buy_base": 154417694.0, "taker_buy_quote": 900452.848488 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.005733, "high": 0.006103, "low": 0.005733, "close": 0.005999, "volume": 195952648.0, "close_time": 1755302399999, "quote_volume": 1162830.745369, "trades": 14836, "taker_buy_base": 103222770.0, "taker_buy_quote": 613930.113243 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.005999, "high": 0.00625, "low": 0.005988, "close": 0.006168, "volume": 178422614.0, "close_time": 1755316799999, "quote_volume": 1093740.6814, "trades": 13180, "taker_buy_base": 83863989.0, "taker_buy_quote": 513862.892951 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.006168, "high": 0.006264, "low": 0.006077, "close": 0.006177, "volume": 148035528.0, "close_time": 1755331199999, "quote_volume": 914309.63696, "trades": 11688, "taker_buy_base": 70344239.0, "taker_buy_quote": 434587.048489 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.006176, "high": 0.006189, "low": 0.005924, "close": 0.005958, "volume": 195643243.0, "close_time": 1755345599999, "quote_volume": 1182393.518167, "trades": 13546, "taker_buy_base": 82910315.0, "taker_buy_quote": 501970.520811 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.005957, "high": 0.00622, "low": 0.005937, "close": 0.006193, "volume": 159614499.0, "close_time": 1755359999999, "quote_volume": 971118.016376, "trades": 13990, "taker_buy_base": 84590587.0, "taker_buy_quote": 515344.953273 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.006193, "high": 0.006231, "low": 0.006079, "close": 0.006147, "volume": 101829482.0, "close_time": 1755374399999, "quote_volume": 625929.193115, "trades": 10153, "taker_buy_base": 49650905.0, "taker_buy_quote": 305310.484759 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.006146, "high": 0.006195, "low": 0.006049, "close": 0.006099, "volume": 94039103.0, "close_time": 1755388799999, "quote_volume": 576637.531829, "trades": 6257, "taker_buy_base": 44916607.0, "taker_buy_quote": 275444.307446 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.006097, "high": 0.006147, "low": 0.006, "close": 0.006027, "volume": 121321954.0, "close_time": 1755403199999, "quote_volume": 737497.784142, "trades": 9907, "taker_buy_base": 51752021.0, "taker_buy_quote": 314782.890296 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.006028, "high": 0.006081, "low": 0.00597, "close": 0.006054, "volume": 93366882.0, "close_time": 1755417599999, "quote_volume": 561951.061985, "trades": 7412, "taker_buy_base": 43726775.0, "taker_buy_quote": 263348.897758 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.006055, "high": 0.00621, "low": 0.005979, "close": 0.006087, "volume": 145476761.0, "close_time": 1755431999999, "quote_volume": 885781.063934, "trades": 9511, "taker_buy_base": 70894236.0, "taker_buy_quote": 432299.109964 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.006088, "high": 0.006111, "low": 0.005974, "close": 0.006027, "volume": 118869058.0, "close_time": 1755446399999, "quote_volume": 716855.335181, "trades": 8635, "taker_buy_base": 55634065.0, "taker_buy_quote": 335589.890984 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.006027, "high": 0.006074, "low": 0.005769, "close": 0.005831, "volume": 230349205.0, "close_time": 1755460799999, "quote_volume": 1376162.403514, "trades": 12658, "taker_buy_base": 102490893.0, "taker_buy_quote": 612746.092481 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.005831, "high": 0.005972, "low": 0.005801, "close": 0.005928, "volume": 102549998.0, "close_time": 1755475199999, "quote_volume": 602430.812052, "trades": 6700, "taker_buy_base": 53295969.0, "taker_buy_quote": 313344.390458 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.005928, "high": 0.005941, "low": 0.005721, "close": 0.005798, "volume": 162296033.0, "close_time": 1755489599999, "quote_volume": 947747.485364, "trades": 13684, "taker_buy_base": 77891715.0, "taker_buy_quote": 455057.262931 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.005797, "high": 0.00588, "low": 0.00555, "close": 0.005659, "volume": 134580661.0, "close_time": 1755503999999, "quote_volume": 772008.666475, "trades": 11401, "taker_buy_base": 55077550.0, "taker_buy_quote": 316735.499268 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.00566, "high": 0.005735, "low": 0.0055, "close": 0.005683, "volume": 167355020.0, "close_time": 1755518399999, "quote_volume": 941240.369867, "trades": 12336, "taker_buy_base": 76491788.0, "taker_buy_quote": 430714.398696 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.005683, "high": 0.005811, "low": 0.005636, "close": 0.005754, "volume": 110665254.0, "close_time": 1755532799999, "quote_volume": 635041.632091, "trades": 9272, "taker_buy_base": 52037571.0, "taker_buy_quote": 298848.882236 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.005757, "high": 0.005811, "low": 0.005658, "close": 0.005727, "volume": 111871240.0, "close_time": 1755547199999, "quote_volume": 641724.417697, "trades": 8645, "taker_buy_base": 59827552.0, "taker_buy_quote": 343269.454234 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.005728, "high": 0.005837, "low": 0.005695, "close": 0.005711, "volume": 81876253.0, "close_time": 1755561599999, "quote_volume": 471799.905915, "trades": 5312, "taker_buy_base": 36174745.0, "taker_buy_quote": 208544.290612 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.005716, "high": 0.005813, "low": 0.005606, "close": 0.005623, "volume": 90428370.0, "close_time": 1755575999999, "quote_volume": 517095.771161, "trades": 7833, "taker_buy_base": 40929206.0, "taker_buy_quote": 234693.855957 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.005622, "high": 0.005652, "low": 0.005524, "close": 0.005627, "volume": 80140453.0, "close_time": 1755590399999, "quote_volume": 448441.780919, "trades": 7065, "taker_buy_base": 32928976.0, "taker_buy_quote": 184349.237423 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.005628, "high": 0.005649, "low": 0.005511, "close": 0.005612, "volume": 91820770.0, "close_time": 1755604799999, "quote_volume": 512986.548971, "trades": 6058, "taker_buy_base": 40859543.0, "taker_buy_quote": 228312.873757 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.005611, "high": 0.00563, "low": 0.005308, "close": 0.005399, "volume": 164331252.0, "close_time": 1755619199999, "quote_volume": 892580.670071, "trades": 12293, "taker_buy_base": 63829634.0, "taker_buy_quote": 346014.175213 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.005398, "high": 0.005445, "low": 0.005311, "close": 0.00533, "volume": 100265981.0, "close_time": 1755633599999, "quote_volume": 538551.657552, "trades": 7368, "taker_buy_base": 46214528.0, "taker_buy_quote": 248345.514674 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.005331, "high": 0.005383, "low": 0.005231, "close": 0.005245, "volume": 63502091.0, "close_time": 1755647999999, "quote_volume": 337291.790529, "trades": 4055, "taker_buy_base": 27967624.0, "taker_buy_quote": 148871.784874 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.005246, "high": 0.005496, "low": 0.005246, "close": 0.005478, "volume": 187463954.0, "close_time": 1755662399999, "quote_volume": 1003437.310203, "trades": 9285, "taker_buy_base": 121420354.0, "taker_buy_quote": 649457.58044 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.005477, "high": 0.005634, "low": 0.005444, "close": 0.005583, "volume": 132446991.0, "close_time": 1755676799999, "quote_volume": 734590.22764, "trades": 8413, "taker_buy_base": 61332478.0, "taker_buy_quote": 340196.656708 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.005583, "high": 0.005663, "low": 0.005, "close": 0.005545, "volume": 171422788.0, "close_time": 1755691199999, "quote_volume": 951936.554979, "trades": 9398, "taker_buy_base": 75214084.0, "taker_buy_quote": 418935.909082 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.005544, "high": 0.006112, "low": 0.005382, "close": 0.005925, "volume": 596788404.0, "close_time": 1755705599999, "quote_volume": 3470689.871646, "trades": 37390, "taker_buy_base": 313217006.0, "taker_buy_quote": 1820490.133169 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.005929, "high": 0.005934, "low": 0.005732, "close": 0.005925, "volume": 245758376.0, "close_time": 1755719999999, "quote_volume": 1427522.584547, "trades": 15760, "taker_buy_base": 115555780.0, "taker_buy_quote": 670926.810084 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.005927, "high": 0.006095, "low": 0.005816, "close": 0.005913, "volume": 235248739.0, "close_time": 1755734399999, "quote_volume": 1397967.797827, "trades": 12588, "taker_buy_base": 120461946.0, "taker_buy_quote": 716998.003825 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.005912, "high": 0.005938, "low": 0.005756, "close": 0.005833, "volume": 122370834.0, "close_time": 1755748799999, "quote_volume": 718098.897428, "trades": 8229, "taker_buy_base": 61675462.0, "taker_buy_quote": 361822.596356 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.005832, "high": 0.005895, "low": 0.005688, "close": 0.005755, "volume": 64699979.0, "close_time": 1755763199999, "quote_volume": 374634.530477, "trades": 4753, "taker_buy_base": 28413673.0, "taker_buy_quote": 164567.543634 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.005758, "high": 0.005773, "low": 0.005476, "close": 0.005528, "volume": 91666782.0, "close_time": 1755777599999, "quote_volume": 514314.126411, "trades": 6227, "taker_buy_base": 41249082.0, "taker_buy_quote": 231748.599187 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.005527, "high": 0.005638, "low": 0.00548, "close": 0.005509, "volume": 81743789.0, "close_time": 1755791999999, "quote_volume": 453768.809099, "trades": 7187, "taker_buy_base": 49601701.0, "taker_buy_quote": 275529.702187 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.005506, "high": 0.005506, "low": 0.005383, "close": 0.005398, "volume": 66840112.0, "close_time": 1755806399999, "quote_volume": 363628.534259, "trades": 4915, "taker_buy_base": 28893796.0, "taker_buy_quote": 157285.202191 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.005398, "high": 0.005498, "low": 0.005331, "close": 0.005408, "volume": 54557508.0, "close_time": 1755820799999, "quote_volume": 295500.342349, "trades": 3677, "taker_buy_base": 28785776.0, "taker_buy_quote": 155966.372734 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.005402, "high": 0.005552, "low": 0.005369, "close": 0.005487, "volume": 76761066.0, "close_time": 1755835199999, "quote_volume": 421014.329066, "trades": 4727, "taker_buy_base": 41560389.0, "taker_buy_quote": 227874.290692 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.005488, "high": 0.005549, "low": 0.005411, "close": 0.005502, "volume": 74512483.0, "close_time": 1755849599999, "quote_volume": 408283.166438, "trades": 5178, "taker_buy_base": 33198442.0, "taker_buy_quote": 181932.111633 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.005501, "high": 0.005524, "low": 0.005378, "close": 0.005383, "volume": 81353269.0, "close_time": 1755863999999, "quote_volume": 443071.205368, "trades": 4849, "taker_buy_base": 34907685.0, "taker_buy_quote": 190320.791359 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.005384, "high": 0.005858, "low": 0.005268, "close": 0.005729, "volume": 297712452.0, "close_time": 1755878399999, "quote_volume": 1664208.367232, "trades": 22129, "taker_buy_base": 142989347.0, "taker_buy_quote": 799583.886246 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.005731, "high": 0.005836, "low": 0.005729, "close": 0.005759, "volume": 106486414.0, "close_time": 1755892799999, "quote_volume": 615669.697169, "trades": 7321, "taker_buy_base": 50029733.0, "taker_buy_quote": 289418.122001 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.005759, "high": 0.00586, "low": 0.005735, "close": 0.005752, "volume": 82755710.0, "close_time": 1755907199999, "quote_volume": 479127.00384, "trades": 4670, "taker_buy_base": 39700019.0, "taker_buy_quote": 230097.814943 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.005752, "high": 0.00595, "low": 0.005715, "close": 0.005921, "volume": 178990353.0, "close_time": 1755921599999, "quote_volume": 1044560.908923, "trades": 12340, "taker_buy_base": 103901632.0, "taker_buy_quote": 606887.956587 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.00592, "high": 0.006125, "low": 0.005725, "close": 0.005734, "volume": 274691029.0, "close_time": 1755935999999, "quote_volume": 1634183.880117, "trades": 20180, "taker_buy_base": 136972439.0, "taker_buy_quote": 815494.903672 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.005737, "high": 0.005898, "low": 0.005686, "close": 0.005698, "volume": 139079395.0, "close_time": 1755950399999, "quote_volume": 806822.455726, "trades": 8301, "taker_buy_base": 68147932.0, "taker_buy_quote": 395829.520717 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.005699, "high": 0.005701, "low": 0.005503, "close": 0.005537, "volume": 152545634.0, "close_time": 1755964799999, "quote_volume": 852128.296835, "trades": 8160, "taker_buy_base": 75974446.0, "taker_buy_quote": 424068.417245 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.005538, "high": 0.005639, "low": 0.005513, "close": 0.005591, "volume": 68572566.0, "close_time": 1755979199999, "quote_volume": 383446.957174, "trades": 4285, "taker_buy_base": 35068830.0, "taker_buy_quote": 196057.453734 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.005596, "high": 0.005613, "low": 0.005526, "close": 0.005551, "volume": 62845809.0, "close_time": 1755993599999, "quote_volume": 349782.018003, "trades": 3439, "taker_buy_base": 27966491.0, "taker_buy_quote": 155726.203249 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.005551, "high": 0.005635, "low": 0.005476, "close": 0.005548, "volume": 65767797.0, "close_time": 1756007999999, "quote_volume": 365825.286998, "trades": 4360, "taker_buy_base": 32426961.0, "taker_buy_quote": 180741.859845 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.005547, "high": 0.005554, "low": 0.005385, "close": 0.005458, "volume": 86027730.0, "close_time": 1756022399999, "quote_volume": 470541.955487, "trades": 4948, "taker_buy_base": 41738274.0, "taker_buy_quote": 228326.239552 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.005458, "high": 0.00555, "low": 0.005302, "close": 0.005376, "volume": 103437192.0, "close_time": 1756036799999, "quote_volume": 559203.940361, "trades": 5717, "taker_buy_base": 41681163.0, "taker_buy_quote": 225646.646705 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.005372, "high": 0.005474, "low": 0.005333, "close": 0.005417, "volume": 75932470.0, "close_time": 1756051199999, "quote_volume": 411361.83123, "trades": 4617, "taker_buy_base": 36721527.0, "taker_buy_quote": 199044.418566 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.00542, "high": 0.005573, "low": 0.005347, "close": 0.005489, "volume": 194222351.0, "close_time": 1756065599999, "quote_volume": 1059437.312604, "trades": 11164, "taker_buy_base": 89744873.0, "taker_buy_quote": 489744.052763 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.005491, "high": 0.005511, "low": 0.005328, "close": 0.005395, "volume": 62321893.0, "close_time": 1756079999999, "quote_volume": 337930.934888, "trades": 6236, "taker_buy_base": 30950125.0, "taker_buy_quote": 167831.333878 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.005394, "high": 0.005473, "low": 0.005274, "close": 0.005396, "volume": 67111779.0, "close_time": 1756094399999, "quote_volume": 360197.207939, "trades": 6906, "taker_buy_base": 32567152.0, "taker_buy_quote": 174774.360056 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.005396, "high": 0.005408, "low": 0.005097, "close": 0.005107, "volume": 112601816.0, "close_time": 1756108799999, "quote_volume": 589944.551005, "trades": 8710, "taker_buy_base": 47837646.0, "taker_buy_quote": 250824.221797 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.005113, "high": 0.005275, "low": 0.005107, "close": 0.005195, "volume": 126878965.0, "close_time": 1756123199999, "quote_volume": 657952.489343, "trades": 9294, "taker_buy_base": 64451369.0, "taker_buy_quote": 334391.995492 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.005195, "high": 0.005389, "low": 0.005166, "close": 0.005299, "volume": 145169688.0, "close_time": 1756137599999, "quote_volume": 768695.649156, "trades": 11135, "taker_buy_base": 71702786.0, "taker_buy_quote": 379286.181878 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0053, "high": 0.005328, "low": 0.005188, "close": 0.005217, "volume": 167531017.0, "close_time": 1756151999999, "quote_volume": 879968.022039, "trades": 10611, "taker_buy_base": 83208554.0, "taker_buy_quote": 437166.374492 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.005218, "high": 0.005427, "low": 0.005158, "close": 0.005326, "volume": 214008076.0, "close_time": 1756166399999, "quote_volume": 1130269.395836, "trades": 14733, "taker_buy_base": 107276873.0, "taker_buy_quote": 566585.763627 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.005327, "high": 0.00546, "low": 0.005259, "close": 0.005347, "volume": 123315638.0, "close_time": 1756180799999, "quote_volume": 659770.961531, "trades": 10965, "taker_buy_base": 59314130.0, "taker_buy_quote": 317479.349445 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.005347, "high": 0.005535, "low": 0.005304, "close": 0.005485, "volume": 336337943.0, "close_time": 1756195199999, "quote_volume": 1829724.402209, "trades": 24482, "taker_buy_base": 168609021.0, "taker_buy_quote": 917608.75067 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.005488, "high": 0.005562, "low": 0.005345, "close": 0.005417, "volume": 225662884.0, "close_time": 1756209599999, "quote_volume": 1227129.102768, "trades": 16316, "taker_buy_base": 98231562.0, "taker_buy_quote": 534416.19095 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.005417, "high": 0.005495, "low": 0.005354, "close": 0.005411, "volume": 170777037.0, "close_time": 1756223999999, "quote_volume": 925831.814153, "trades": 11774, "taker_buy_base": 82542956.0, "taker_buy_quote": 447709.24664 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.005412, "high": 0.005525, "low": 0.005404, "close": 0.005472, "volume": 97960601.0, "close_time": 1756238399999, "quote_volume": 535958.849148, "trades": 5946, "taker_buy_base": 52795018.0, "taker_buy_quote": 288691.800065 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.005472, "high": 0.005508, "low": 0.00532, "close": 0.005358, "volume": 107418442.0, "close_time": 1756252799999, "quote_volume": 581328.201784, "trades": 6102, "taker_buy_base": 57541035.0, "taker_buy_quote": 311347.676403 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.005357, "high": 0.005435, "low": 0.005338, "close": 0.005372, "volume": 82668453.0, "close_time": 1756267199999, "quote_volume": 445250.148467, "trades": 4920, "taker_buy_base": 40563631.0, "taker_buy_quote": 218556.819815 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.005371, "high": 0.005419, "low": 0.00524, "close": 0.005276, "volume": 82201841.0, "close_time": 1756281599999, "quote_volume": 438108.889583, "trades": 5329, "taker_buy_base": 36023837.0, "taker_buy_quote": 191941.255572 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.005277, "high": 0.005335, "low": 0.005256, "close": 0.005302, "volume": 61528198.0, "close_time": 1756295999999, "quote_volume": 325760.558199, "trades": 3523, "taker_buy_base": 27485442.0, "taker_buy_quote": 145615.465672 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.005302, "high": 0.005398, "low": 0.005263, "close": 0.005289, "volume": 105840189.0, "close_time": 1756310399999, "quote_volume": 562857.878475, "trades": 5927, "taker_buy_base": 47799723.0, "taker_buy_quote": 254117.757455 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.005289, "high": 0.005289, "low": 0.005179, "close": 0.005209, "volume": 100090365.0, "close_time": 1756324799999, "quote_volume": 522635.430126, "trades": 5090, "taker_buy_base": 50284906.0, "taker_buy_quote": 262617.297714 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.00521, "high": 0.005341, "low": 0.005193, "close": 0.005282, "volume": 78209465.0, "close_time": 1756339199999, "quote_volume": 412797.533263, "trades": 5608, "taker_buy_base": 32605826.0, "taker_buy_quote": 172161.431498 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.005282, "high": 0.005356, "low": 0.005243, "close": 0.005323, "volume": 57134447.0, "close_time": 1756353599999, "quote_volume": 303128.398006, "trades": 3879, "taker_buy_base": 26311901.0, "taker_buy_quote": 139737.854173 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.005326, "high": 0.005535, "low": 0.00532, "close": 0.005476, "volume": 159266576.0, "close_time": 1756367999999, "quote_volume": 868823.11291, "trades": 8457, "taker_buy_base": 79454878.0, "taker_buy_quote": 433299.153138 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.005478, "high": 0.005582, "low": 0.005453, "close": 0.005537, "volume": 111396932.0, "close_time": 1756382399999, "quote_volume": 613495.032414, "trades": 5681, "taker_buy_base": 54142091.0, "taker_buy_quote": 298538.135152 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.005537, "high": 0.005576, "low": 0.005457, "close": 0.005492, "volume": 97590454.0, "close_time": 1756396799999, "quote_volume": 538251.523077, "trades": 6174, "taker_buy_base": 41912779.0, "taker_buy_quote": 231157.116009 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.005493, "high": 0.005702, "low": 0.005455, "close": 0.005498, "volume": 213043252.0, "close_time": 1756411199999, "quote_volume": 1187062.513811, "trades": 12844, "taker_buy_base": 104529045.0, "taker_buy_quote": 582323.033176 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.005499, "high": 0.005627, "low": 0.005472, "close": 0.005602, "volume": 78551422.0, "close_time": 1756425599999, "quote_volume": 436099.127698, "trades": 4616, "taker_buy_base": 46982027.0, "taker_buy_quote": 261213.463604 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.005602, "high": 0.005793, "low": 0.0048, "close": 0.005545, "volume": 264293315.0, "close_time": 1756439999999, "quote_volume": 1488325.654418, "trades": 13805, "taker_buy_base": 122665870.0, "taker_buy_quote": 693087.72228 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.005544, "high": 0.005599, "low": 0.005182, "close": 0.005563, "volume": 205601469.0, "close_time": 1756454399999, "quote_volume": 1116224.317626, "trades": 16186, "taker_buy_base": 110020040.0, "taker_buy_quote": 597348.22222 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.005562, "high": 0.005636, "low": 0.005289, "close": 0.005422, "volume": 162900490.0, "close_time": 1756468799999, "quote_volume": 888023.650072, "trades": 11176, "taker_buy_base": 75884360.0, "taker_buy_quote": 413382.610706 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.005422, "high": 0.006176, "low": 0.005363, "close": 0.005954, "volume": 908069534.0, "close_time": 1756483199999, "quote_volume": 5301653.165751, "trades": 61434, "taker_buy_base": 464214456.0, "taker_buy_quote": 2710613.399621 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.005952, "high": 0.005952, "low": 0.005535, "close": 0.005579, "volume": 300876966.0, "close_time": 1756497599999, "quote_volume": 1731141.277384, "trades": 21833, "taker_buy_base": 143077197.0, "taker_buy_quote": 822883.912588 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.00558, "high": 0.005792, "low": 0.005565, "close": 0.005673, "volume": 112158049.0, "close_time": 1756511999999, "quote_volume": 636848.757516, "trades": 7722, "taker_buy_base": 56447320.0, "taker_buy_quote": 320544.671312 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.005673, "high": 0.005924, "low": 0.00565, "close": 0.005811, "volume": 170694590.0, "close_time": 1756526399999, "quote_volume": 989837.04582, "trades": 10970, "taker_buy_base": 78425994.0, "taker_buy_quote": 454178.870288 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.005812, "high": 0.006046, "low": 0.005705, "close": 0.005921, "volume": 256217507.0, "close_time": 1756540799999, "quote_volume": 1512844.100413, "trades": 17772, "taker_buy_base": 130564996.0, "taker_buy_quote": 771364.908526 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.005924, "high": 0.006002, "low": 0.005735, "close": 0.005859, "volume": 220763439.0, "close_time": 1756555199999, "quote_volume": 1291228.334405, "trades": 12235, "taker_buy_base": 115986801.0, "taker_buy_quote": 678362.196962 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.005859, "high": 0.005874, "low": 0.005643, "close": 0.0057, "volume": 130534126.0, "close_time": 1756569599999, "quote_volume": 750892.328452, "trades": 8421, "taker_buy_base": 64181572.0, "taker_buy_quote": 369229.255039 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0057, "high": 0.005806, "low": 0.005646, "close": 0.005683, "volume": 60449487.0, "close_time": 1756583999999, "quote_volume": 346060.001493, "trades": 4413, "taker_buy_base": 30209226.0, "taker_buy_quote": 173013.860154 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.005684, "high": 0.00573, "low": 0.005646, "close": 0.005701, "volume": 28990552.0, "close_time": 1756598399999, "quote_volume": 164780.433461, "trades": 2159, "taker_buy_base": 15098720.0, "taker_buy_quote": 85850.596791 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0057, "high": 0.005799, "low": 0.005686, "close": 0.005783, "volume": 57671070.0, "close_time": 1756612799999, "quote_volume": 331628.7483, "trades": 4529, "taker_buy_base": 28875328.0, "taker_buy_quote": 166126.935244 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.005784, "high": 0.005797, "low": 0.005615, "close": 0.005626, "volume": 55322619.0, "close_time": 1756627199999, "quote_volume": 315244.917567, "trades": 3356, "taker_buy_base": 20573444.0, "taker_buy_quote": 117134.044612 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.005626, "high": 0.005701, "low": 0.005517, "close": 0.005541, "volume": 98253186.0, "close_time": 1756641599999, "quote_volume": 551500.564365, "trades": 5585, "taker_buy_base": 42396672.0, "taker_buy_quote": 238264.376032 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.005543, "high": 0.00569, "low": 0.005474, "close": 0.005677, "volume": 93515318.0, "close_time": 1756655999999, "quote_volume": 521770.353684, "trades": 6296, "taker_buy_base": 53626923.0, "taker_buy_quote": 299475.498934 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.005678, "high": 0.005776, "low": 0.005616, "close": 0.00576, "volume": 62668130.0, "close_time": 1756670399999, "quote_volume": 356581.497805, "trades": 4908, "taker_buy_base": 31297633.0, "taker_buy_quote": 178608.708554 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.005761, "high": 0.005761, "low": 0.005607, "close": 0.005662, "volume": 55363594.0, "close_time": 1756684799999, "quote_volume": 314237.153438, "trades": 3276, "taker_buy_base": 24776504.0, "taker_buy_quote": 140359.010524 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.005661, "high": 0.00567, "low": 0.005449, "close": 0.00547, "volume": 66648020.0, "close_time": 1756699199999, "quote_volume": 369558.705422, "trades": 5627, "taker_buy_base": 28781517.0, "taker_buy_quote": 159653.370101 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.00547, "high": 0.005506, "low": 0.005205, "close": 0.005501, "volume": 178909983.0, "close_time": 1756713599999, "quote_volume": 954820.290957, "trades": 12636, "taker_buy_base": 96005463.0, "taker_buy_quote": 512621.261063 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.005502, "high": 0.005585, "low": 0.005417, "close": 0.005449, "volume": 102239275.0, "close_time": 1756727999999, "quote_volume": 562292.637028, "trades": 7861, "taker_buy_base": 56601547.0, "taker_buy_quote": 311353.613926 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.005448, "high": 0.005462, "low": 0.005277, "close": 0.005345, "volume": 118663114.0, "close_time": 1756742399999, "quote_volume": 636160.971325, "trades": 8620, "taker_buy_base": 50106586.0, "taker_buy_quote": 268672.898002 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.005345, "high": 0.005346, "low": 0.005253, "close": 0.005286, "volume": 56953098.0, "close_time": 1756756799999, "quote_volume": 301766.113615, "trades": 4535, "taker_buy_base": 24589731.0, "taker_buy_quote": 130342.00968 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.005287, "high": 0.006099, "low": 0.005119, "close": 0.005943, "volume": 491979795.0, "close_time": 1756771199999, "quote_volume": 2785739.006506, "trades": 28599, "taker_buy_base": 265630102.0, "taker_buy_quote": 1507774.062096 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.005941, "high": 0.006368, "low": 0.00585, "close": 0.006211, "volume": 620607228.0, "close_time": 1756785599999, "quote_volume": 3808544.569352, "trades": 50905, "taker_buy_base": 301179710.0, "taker_buy_quote": 1848468.630477 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.006212, "high": 0.006464, "low": 0.00604, "close": 0.00624, "volume": 480539060.0, "close_time": 1756799999999, "quote_volume": 2993263.342838, "trades": 45880, "taker_buy_base": 231584542.0, "taker_buy_quote": 1444305.084628 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.006244, "high": 0.006315, "low": 0.006121, "close": 0.006257, "volume": 226417132.0, "close_time": 1756814399999, "quote_volume": 1406262.275696, "trades": 22487, "taker_buy_base": 110223107.0, "taker_buy_quote": 685109.90423 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.006257, "high": 0.006633, "low": 0.006062, "close": 0.006085, "volume": 711217465.0, "close_time": 1756828799999, "quote_volume": 4497668.390856, "trades": 60833, "taker_buy_base": 348969150.0, "taker_buy_quote": 2210484.108868 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.00609, "high": 0.006241, "low": 0.005938, "close": 0.006062, "volume": 314405585.0, "close_time": 1756843199999, "quote_volume": 1913679.934136, "trades": 24503, "taker_buy_base": 145902310.0, "taker_buy_quote": 890097.990912 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.006062, "high": 0.006272, "low": 0.006024, "close": 0.006182, "volume": 191912648.0, "close_time": 1756857599999, "quote_volume": 1179108.942705, "trades": 14425, "taker_buy_base": 110593665.0, "taker_buy_quote": 680024.325714 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.006182, "high": 0.006254, "low": 0.006115, "close": 0.006199, "volume": 121839416.0, "close_time": 1756871999999, "quote_volume": 753257.938768, "trades": 11594, "taker_buy_base": 62072911.0, "taker_buy_quote": 383714.068573 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0062, "high": 0.006285, "low": 0.005031, "close": 0.006077, "volume": 713511502.0, "close_time": 1756886399999, "quote_volume": 4023467.361999, "trades": 73246, "taker_buy_base": 346674673.0, "taker_buy_quote": 1957296.356333 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.006081, "high": 0.006176, "low": 0.005922, "close": 0.005965, "volume": 160168198.0, "close_time": 1756900799999, "quote_volume": 963213.847012, "trades": 15931, "taker_buy_base": 80574669.0, "taker_buy_quote": 484698.99507 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.005963, "high": 0.006186, "low": 0.005963, "close": 0.006061, "volume": 120205205.0, "close_time": 1756915199999, "quote_volume": 731136.57397, "trades": 13317, "taker_buy_base": 58585211.0, "taker_buy_quote": 356271.846575 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.006059, "high": 0.006219, "low": 0.006057, "close": 0.00609, "volume": 73703887.0, "close_time": 1756929599999, "quote_volume": 452011.950452, "trades": 9572, "taker_buy_base": 38388730.0, "taker_buy_quote": 235459.657587 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.00609, "high": 0.006119, "low": 0.005966, "close": 0.006009, "volume": 55249682.0, "close_time": 1756943999999, "quote_volume": 334449.724763, "trades": 5364, "taker_buy_base": 23475555.0, "taker_buy_quote": 142341.812794 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.006008, "high": 0.006068, "low": 0.005703, "close": 0.005776, "volume": 112014912.0, "close_time": 1756958399999, "quote_volume": 659733.467482, "trades": 11408, "taker_buy_base": 51552272.0, "taker_buy_quote": 303459.757601 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.005775, "high": 0.005982, "low": 0.005648, "close": 0.005688, "volume": 279617776.0, "close_time": 1756972799999, "quote_volume": 1618817.928286, "trades": 24318, "taker_buy_base": 132461952.0, "taker_buy_quote": 768433.601988 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.005688, "high": 0.005829, "low": 0.005673, "close": 0.005675, "volume": 75489692.0, "close_time": 1756987199999, "quote_volume": 432418.596686, "trades": 6837, "taker_buy_base": 36435536.0, "taker_buy_quote": 208974.600931 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.005674, "high": 0.005752, "low": 0.005603, "close": 0.00564, "volume": 115999284.0, "close_time": 1757001599999, "quote_volume": 658987.128715, "trades": 8757, "taker_buy_base": 55247132.0, "taker_buy_quote": 314035.701229 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.005639, "high": 0.00573, "low": 0.005567, "close": 0.005575, "volume": 87902705.0, "close_time": 1757015999999, "quote_volume": 495154.402875, "trades": 6699, "taker_buy_base": 43250948.0, "taker_buy_quote": 244057.106911 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.005575, "high": 0.005642, "low": 0.005557, "close": 0.005566, "volume": 45953431.0, "close_time": 1757030399999, "quote_volume": 257195.880608, "trades": 3959, "taker_buy_base": 24094404.0, "taker_buy_quote": 134905.964 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.005565, "high": 0.00564, "low": 0.005558, "close": 0.005637, "volume": 51561470.0, "close_time": 1757044799999, "quote_volume": 288357.996265, "trades": 4989, "taker_buy_base": 31670344.0, "taker_buy_quote": 177179.766866 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.005637, "high": 0.005731, "low": 0.005601, "close": 0.005723, "volume": 42367067.0, "close_time": 1757059199999, "quote_volume": 240754.075119, "trades": 4473, "taker_buy_base": 21665530.0, "taker_buy_quote": 123183.373351 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.005722, "high": 0.005752, "low": 0.005631, "close": 0.005693, "volume": 33437239.0, "close_time": 1757073599999, "quote_volume": 190329.437555, "trades": 4038, "taker_buy_base": 14811802.0, "taker_buy_quote": 84342.090093 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.005692, "high": 0.005744, "low": 0.005556, "close": 0.005632, "volume": 66284553.0, "close_time": 1757087999999, "quote_volume": 374226.323792, "trades": 8139, "taker_buy_base": 29275322.0, "taker_buy_quote": 165208.419948 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.005632, "high": 0.00578, "low": 0.005607, "close": 0.005768, "volume": 49881289.0, "close_time": 1757102399999, "quote_volume": 284993.311516, "trades": 5793, "taker_buy_base": 23199887.0, "taker_buy_quote": 132517.785313 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.005767, "high": 0.005969, "low": 0.005756, "close": 0.005912, "volume": 88427321.0, "close_time": 1757116799999, "quote_volume": 519064.676947, "trades": 10864, "taker_buy_base": 42053029.0, "taker_buy_quote": 246919.329507 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.00591, "high": 0.006019, "low": 0.005836, "close": 0.005977, "volume": 79573985.0, "close_time": 1757131199999, "quote_volume": 473054.798962, "trades": 10837, "taker_buy_base": 35810028.0, "taker_buy_quote": 212993.690556 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.005976, "high": 0.005991, "low": 0.005785, "close": 0.005794, "volume": 64387556.0, "close_time": 1757145599999, "quote_volume": 376828.289008, "trades": 7261, "taker_buy_base": 26560710.0, "taker_buy_quote": 155286.423208 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.005795, "high": 0.005899, "low": 0.005736, "close": 0.00583, "volume": 67021155.0, "close_time": 1757159999999, "quote_volume": 390467.438692, "trades": 7903, "taker_buy_base": 27925121.0, "taker_buy_quote": 162876.570015 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.005829, "high": 0.006002, "low": 0.005797, "close": 0.005879, "volume": 103977678.0, "close_time": 1757174399999, "quote_volume": 613177.131039, "trades": 11047, "taker_buy_base": 51079204.0, "taker_buy_quote": 301207.325306 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.005878, "high": 0.005903, "low": 0.005735, "close": 0.005806, "volume": 57265928.0, "close_time": 1757188799999, "quote_volume": 332941.580515, "trades": 7226, "taker_buy_base": 25943278.0, "taker_buy_quote": 150850.046093 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.005806, "high": 0.005886, "low": 0.005757, "close": 0.005819, "volume": 32043311.0, "close_time": 1757203199999, "quote_volume": 186337.598678, "trades": 3122, "taker_buy_base": 17830751.0, "taker_buy_quote": 103649.627143 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.005819, "high": 0.00589, "low": 0.005801, "close": 0.005807, "volume": 28088507.0, "close_time": 1757217599999, "quote_volume": 164038.23338, "trades": 3602, "taker_buy_base": 12833293.0, "taker_buy_quote": 74963.678752 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.005808, "high": 0.005911, "low": 0.005802, "close": 0.005895, "volume": 26782460.0, "close_time": 1757231999999, "quote_volume": 157093.640831, "trades": 2405, "taker_buy_base": 13986284.0, "taker_buy_quote": 81964.426434 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.005883, "high": 0.005918, "low": 0.005773, "close": 0.005796, "volume": 30964269.0, "close_time": 1757246399999, "quote_volume": 180570.537208, "trades": 1896, "taker_buy_base": 13799595.0, "taker_buy_quote": 80396.385809 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.005794, "high": 0.00589, "low": 0.005736, "close": 0.005877, "volume": 83774201.0, "close_time": 1757260799999, "quote_volume": 485949.153224, "trades": 3847, "taker_buy_base": 55121814.0, "taker_buy_quote": 319783.487948 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.005884, "high": 0.006103, "low": 0.005812, "close": 0.006096, "volume": 99568998.0, "close_time": 1757275199999, "quote_volume": 590394.679446, "trades": 6485, "taker_buy_base": 41198433.0, "taker_buy_quote": 244991.370863 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.006096, "high": 0.0062, "low": 0.005961, "close": 0.006009, "volume": 71058258.0, "close_time": 1757289599999, "quote_volume": 431742.075594, "trades": 5632, "taker_buy_base": 34450110.0, "taker_buy_quote": 209523.756491 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.006008, "high": 0.006195, "low": 0.005967, "close": 0.006099, "volume": 79218103.0, "close_time": 1757303999999, "quote_volume": 479757.99455, "trades": 9384, "taker_buy_base": 42709705.0, "taker_buy_quote": 258595.858784 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0061, "high": 0.006151, "low": 0.005878, "close": 0.006004, "volume": 122415917.0, "close_time": 1757318399999, "quote_volume": 735392.113872, "trades": 14414, "taker_buy_base": 63350726.0, "taker_buy_quote": 380527.107236 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.006003, "high": 0.006314, "low": 0.005979, "close": 0.006247, "volume": 169566134.0, "close_time": 1757332799999, "quote_volume": 1050020.500855, "trades": 18158, "taker_buy_base": 86603189.0, "taker_buy_quote": 536322.825953 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.006246, "high": 0.00644, "low": 0.006105, "close": 0.006322, "volume": 175549297.0, "close_time": 1757347199999, "quote_volume": 1098984.227651, "trades": 18908, "taker_buy_base": 89126536.0, "taker_buy_quote": 557392.427744 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.006323, "high": 0.00663, "low": 0.00632, "close": 0.006429, "volume": 283975915.0, "close_time": 1757361599999, "quote_volume": 1841332.779194, "trades": 32881, "taker_buy_base": 150205667.0, "taker_buy_quote": 973757.261312 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.006431, "high": 0.006465, "low": 0.006331, "close": 0.00636, "volume": 50946954.0, "close_time": 1757375999999, "quote_volume": 325657.955069, "trades": 6893, "taker_buy_base": 19504311.0, "taker_buy_quote": 124807.838068 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.006365, "high": 0.006383, "low": 0.006116, "close": 0.00622, "volume": 103853825.0, "close_time": 1757390399999, "quote_volume": 647368.285975, "trades": 9917, "taker_buy_base": 48178640.0, "taker_buy_quote": 300341.443678 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.006219, "high": 0.006452, "low": 0.006162, "close": 0.006404, "volume": 57951914.0, "close_time": 1757404799999, "quote_volume": 367489.302835, "trades": 7730, "taker_buy_base": 27214962.0, "taker_buy_quote": 172435.283603 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.006403, "high": 0.00653, "low": 0.006324, "close": 0.006362, "volume": 57580068.0, "close_time": 1757419199999, "quote_volume": 370147.719679, "trades": 7234, "taker_buy_base": 28664169.0, "taker_buy_quote": 184341.781029 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.006365, "high": 0.006373, "low": 0.006186, "close": 0.006191, "volume": 59723415.0, "close_time": 1757433599999, "quote_volume": 374225.22149, "trades": 9250, "taker_buy_base": 24210530.0, "taker_buy_quote": 151491.930099 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.006193, "high": 0.006204, "low": 0.006071, "close": 0.006107, "volume": 37905919.0, "close_time": 1757447999999, "quote_volume": 232360.218629, "trades": 4662, "taker_buy_base": 19716641.0, "taker_buy_quote": 120878.149287 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.006106, "high": 0.0062, "low": 0.006058, "close": 0.006105, "volume": 33690341.0, "close_time": 1757462399999, "quote_volume": 205202.215463, "trades": 2820, "taker_buy_base": 17503863.0, "taker_buy_quote": 106666.536337 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.006105, "high": 0.006239, "low": 0.006018, "close": 0.006181, "volume": 61517408.0, "close_time": 1757476799999, "quote_volume": 376846.606208, "trades": 7357, "taker_buy_base": 29443473.0, "taker_buy_quote": 180428.902704 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.006181, "high": 0.006272, "low": 0.006136, "close": 0.0062, "volume": 37804477.0, "close_time": 1757491199999, "quote_volume": 234487.846727, "trades": 4635, "taker_buy_base": 16273730.0, "taker_buy_quote": 101076.228351 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.006201, "high": 0.006303, "low": 0.006189, "close": 0.006253, "volume": 46258477.0, "close_time": 1757505599999, "quote_volume": 288701.550534, "trades": 6286, "taker_buy_base": 17053095.0, "taker_buy_quote": 106484.249222 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.006253, "high": 0.006293, "low": 0.0062, "close": 0.006273, "volume": 54109134.0, "close_time": 1757519999999, "quote_volume": 338051.00763, "trades": 7182, "taker_buy_base": 23249641.0, "taker_buy_quote": 145288.413394 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.006274, "high": 0.006456, "low": 0.006184, "close": 0.006191, "volume": 83882725.0, "close_time": 1757534399999, "quote_volume": 528905.871651, "trades": 11148, "taker_buy_base": 41097376.0, "taker_buy_quote": 259069.72955 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.006191, "high": 0.006281, "low": 0.006185, "close": 0.006191, "volume": 18050589.0, "close_time": 1757548799999, "quote_volume": 112346.234042, "trades": 2425, "taker_buy_base": 7845677.0, "taker_buy_quote": 48833.292506 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.006191, "high": 0.00638, "low": 0.006189, "close": 0.006317, "volume": 23973591.0, "close_time": 1757563199999, "quote_volume": 151012.382455, "trades": 3090, "taker_buy_base": 13934388.0, "taker_buy_quote": 87874.912569 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.006316, "high": 0.006717, "low": 0.006218, "close": 0.006485, "volume": 115424968.0, "close_time": 1757577599999, "quote_volume": 747887.185208, "trades": 14776, "taker_buy_base": 57192168.0, "taker_buy_quote": 370162.039603 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.006488, "high": 0.006576, "low": 0.006316, "close": 0.006354, "volume": 100171346.0, "close_time": 1757591999999, "quote_volume": 646302.362166, "trades": 12356, "taker_buy_base": 48762442.0, "taker_buy_quote": 314837.614172 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.006355, "high": 0.006541, "low": 0.005943, "close": 0.006211, "volume": 306486765.0, "close_time": 1757606399999, "quote_volume": 1918179.064207, "trades": 46170, "taker_buy_base": 154388601.0, "taker_buy_quote": 965685.983332 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.006213, "high": 0.006276, "low": 0.006153, "close": 0.006194, "volume": 33022142.0, "close_time": 1757620799999, "quote_volume": 205135.014507, "trades": 4694, "taker_buy_base": 14840322.0, "taker_buy_quote": 92229.12509 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.006194, "high": 0.006275, "low": 0.006171, "close": 0.006247, "volume": 17446509.0, "close_time": 1757635199999, "quote_volume": 108626.036053, "trades": 2323, "taker_buy_base": 10083878.0, "taker_buy_quote": 62773.13061 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.006245, "high": 0.006375, "low": 0.006245, "close": 0.006344, "volume": 18764361.0, "close_time": 1757649599999, "quote_volume": 118819.167577, "trades": 3260, "taker_buy_base": 8818357.0, "taker_buy_quote": 55791.459381 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.006345, "high": 0.006422, "low": 0.006264, "close": 0.006304, "volume": 34996147.0, "close_time": 1757663999999, "quote_volume": 222199.546884, "trades": 4113, "taker_buy_base": 17824359.0, "taker_buy_quote": 113182.843064 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.006301, "high": 0.006305, "low": 0.0062, "close": 0.006254, "volume": 34536255.0, "close_time": 1757678399999, "quote_volume": 215943.227474, "trades": 3610, "taker_buy_base": 17885919.0, "taker_buy_quote": 111853.793016 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.006255, "high": 0.006352, "low": 0.006225, "close": 0.006262, "volume": 33762821.0, "close_time": 1757692799999, "quote_volume": 212379.952616, "trades": 4721, "taker_buy_base": 14823668.0, "taker_buy_quote": 93222.798431 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.006261, "high": 0.006386, "low": 0.006225, "close": 0.006372, "volume": 36824732.0, "close_time": 1757707199999, "quote_volume": 231660.974571, "trades": 4203, "taker_buy_base": 16772435.0, "taker_buy_quote": 105525.147708 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.006373, "high": 0.006395, "low": 0.006305, "close": 0.00635, "volume": 22199812.0, "close_time": 1757721599999, "quote_volume": 140919.947033, "trades": 3032, "taker_buy_base": 11277651.0, "taker_buy_quote": 71548.573405 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.006351, "high": 0.006579, "low": 0.00632, "close": 0.006431, "volume": 56974210.0, "close_time": 1757735999999, "quote_volume": 366839.577667, "trades": 7304, "taker_buy_base": 27011159.0, "taker_buy_quote": 174108.486625 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.00643, "high": 0.006496, "low": 0.006352, "close": 0.006495, "volume": 27280404.0, "close_time": 1757750399999, "quote_volume": 175146.734093, "trades": 3928, "taker_buy_base": 9887076.0, "taker_buy_quote": 63511.435454 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.006496, "high": 0.006769, "low": 0.006471, "close": 0.006601, "volume": 148637485.0, "close_time": 1757764799999, "quote_volume": 987957.43994, "trades": 18884, "taker_buy_base": 73777680.0, "taker_buy_quote": 490608.288794 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.006602, "high": 0.006784, "low": 0.006556, "close": 0.006678, "volume": 144514817.0, "close_time": 1757779199999, "quote_volume": 962177.982106, "trades": 18025, "taker_buy_base": 73456516.0, "taker_buy_quote": 489098.217122 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.006673, "high": 0.006888, "low": 0.00661, "close": 0.006733, "volume": 110868191.0, "close_time": 1757793599999, "quote_volume": 748117.178093, "trades": 14987, "taker_buy_base": 47679920.0, "taker_buy_quote": 321724.161258 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.006732, "high": 0.006811, "low": 0.006694, "close": 0.006751, "volume": 36601375.0, "close_time": 1757807999999, "quote_volume": 246961.363353, "trades": 4951, "taker_buy_base": 16438744.0, "taker_buy_quote": 110983.290747 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.006749, "high": 0.006879, "low": 0.006492, "close": 0.006684, "volume": 101545430.0, "close_time": 1757822399999, "quote_volume": 679773.375218, "trades": 12857, "taker_buy_base": 52768150.0, "taker_buy_quote": 354049.788471 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.006682, "high": 0.006777, "low": 0.006556, "close": 0.006653, "volume": 52117852.0, "close_time": 1757836799999, "quote_volume": 348199.88942, "trades": 7053, "taker_buy_base": 25275746.0, "taker_buy_quote": 169004.688611 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.006652, "high": 0.006684, "low": 0.006333, "close": 0.006376, "volume": 72548924.0, "close_time": 1757851199999, "quote_volume": 473267.539037, "trades": 9092, "taker_buy_base": 36006031.0, "taker_buy_quote": 235376.814554 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.006376, "high": 0.006442, "low": 0.006268, "close": 0.006311, "volume": 57070406.0, "close_time": 1757865599999, "quote_volume": 362739.369168, "trades": 9958, "taker_buy_base": 27596461.0, "taker_buy_quote": 175322.206467 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.00631, "high": 0.006405, "low": 0.006289, "close": 0.006306, "volume": 25062114.0, "close_time": 1757879999999, "quote_volume": 159438.654034, "trades": 3984, "taker_buy_base": 12224240.0, "taker_buy_quote": 77775.811773 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.00631, "high": 0.006421, "low": 0.006291, "close": 0.006361, "volume": 26427834.0, "close_time": 1757894399999, "quote_volume": 167799.86868, "trades": 4249, "taker_buy_base": 13706845.0, "taker_buy_quote": 87074.74379 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.006362, "high": 0.006438, "low": 0.006296, "close": 0.006409, "volume": 38846135.0, "close_time": 1757908799999, "quote_volume": 247556.149348, "trades": 5634, "taker_buy_base": 16565724.0, "taker_buy_quote": 105579.491845 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.006408, "high": 0.006429, "low": 0.006144, "close": 0.006227, "volume": 39760315.0, "close_time": 1757923199999, "quote_volume": 248797.781953, "trades": 7077, "taker_buy_base": 18447633.0, "taker_buy_quote": 115323.751936 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.006222, "high": 0.006228, "low": 0.006078, "close": 0.006136, "volume": 65487165.0, "close_time": 1757937599999, "quote_volume": 402018.423511, "trades": 10889, "taker_buy_base": 30626058.0, "taker_buy_quote": 188022.286101 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.006134, "high": 0.006154, "low": 0.005954, "close": 0.006018, "volume": 45140172.0, "close_time": 1757951999999, "quote_volume": 273096.985238, "trades": 7670, "taker_buy_base": 23043366.0, "taker_buy_quote": 139363.757336 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.006018, "high": 0.006192, "low": 0.005877, "close": 0.006136, "volume": 84227934.0, "close_time": 1757966399999, "quote_volume": 510901.45112, "trades": 11872, "taker_buy_base": 44199321.0, "taker_buy_quote": 268229.107031 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.006131, "high": 0.006149, "low": 0.00605, "close": 0.006082, "volume": 11473736.0, "close_time": 1757980799999, "quote_volume": 69928.375123, "trades": 2064, "taker_buy_base": 5963841.0, "taker_buy_quote": 36369.779259 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.006081, "high": 0.006157, "low": 0.006034, "close": 0.006114, "volume": 23840728.0, "close_time": 1757995199999, "quote_volume": 145474.593207, "trades": 4142, "taker_buy_base": 10469668.0, "taker_buy_quote": 63894.997919 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.006116, "high": 0.006153, "low": 0.006051, "close": 0.006126, "volume": 16848653.0, "close_time": 1758009599999, "quote_volume": 102852.825721, "trades": 3356, "taker_buy_base": 7940484.0, "taker_buy_quote": 48469.662437 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.006126, "high": 0.006175, "low": 0.006077, "close": 0.006127, "volume": 13129400.0, "close_time": 1758023999999, "quote_volume": 80373.340109, "trades": 2278, "taker_buy_base": 6774267.0, "taker_buy_quote": 41460.083921 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.006126, "high": 0.006201, "low": 0.006076, "close": 0.006168, "volume": 30327546.0, "close_time": 1758038399999, "quote_volume": 186145.316718, "trades": 5072, "taker_buy_base": 15735912.0, "taker_buy_quote": 96512.304142 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.006169, "high": 0.006241, "low": 0.006139, "close": 0.006193, "volume": 40766772.0, "close_time": 1758052799999, "quote_volume": 251890.236256, "trades": 4010, "taker_buy_base": 22750036.0, "taker_buy_quote": 140573.636853 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.006193, "high": 0.006272, "low": 0.006164, "close": 0.006193, "volume": 10617031.0, "close_time": 1758067199999, "quote_volume": 66024.969627, "trades": 1405, "taker_buy_base": 5440659.0, "taker_buy_quote": 33839.882328 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.006194, "high": 0.006285, "low": 0.00614, "close": 0.006169, "volume": 27299524.0, "close_time": 1758081599999, "quote_volume": 169509.301048, "trades": 3838, "taker_buy_base": 12622305.0, "taker_buy_quote": 78331.600134 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.006168, "high": 0.006206, "low": 0.006118, "close": 0.006179, "volume": 22474682.0, "close_time": 1758095999999, "quote_volume": 138556.489863, "trades": 2954, "taker_buy_base": 12526531.0, "taker_buy_quote": 77215.877451 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.006174, "high": 0.006174, "low": 0.006035, "close": 0.006075, "volume": 22262274.0, "close_time": 1758110399999, "quote_volume": 135473.025352, "trades": 2649, "taker_buy_base": 10698545.0, "taker_buy_quote": 65076.127588 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.006076, "high": 0.006104, "low": 0.005879, "close": 0.005926, "volume": 44157208.0, "close_time": 1758124799999, "quote_volume": 264803.852612, "trades": 6513, "taker_buy_base": 24433983.0, "taker_buy_quote": 146495.350917 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.005926, "high": 0.00613, "low": 0.005888, "close": 0.006128, "volume": 50099422.0, "close_time": 1758139199999, "quote_volume": 299422.424728, "trades": 9683, "taker_buy_base": 23223407.0, "taker_buy_quote": 138662.177 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.006127, "high": 0.0062, "low": 0.006006, "close": 0.006131, "volume": 15135688.0, "close_time": 1758153599999, "quote_volume": 92801.306626, "trades": 1695, "taker_buy_base": 5458142.0, "taker_buy_quote": 33430.928369 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.006156, "high": 0.00626, "low": 0.006125, "close": 0.006252, "volume": 8367259.0, "close_time": 1758167999999, "quote_volume": 51874.79777, "trades": 736, "taker_buy_base": 4350746.0, "taker_buy_quote": 26996.42874 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.00625, "high": 0.006259, "low": 0.006132, "close": 0.006183, "volume": 21178188.0, "close_time": 1758182399999, "quote_volume": 130809.415957, "trades": 1104, "taker_buy_base": 12243756.0, "taker_buy_quote": 75563.158016 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.006183, "high": 0.006226, "low": 0.006101, "close": 0.00614, "volume": 19768344.0, "close_time": 1758196799999, "quote_volume": 121982.600052, "trades": 1170, "taker_buy_base": 7736214.0, "taker_buy_quote": 47786.956591 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.006148, "high": 0.006228, "low": 0.006108, "close": 0.006192, "volume": 22068299.0, "close_time": 1758211199999, "quote_volume": 136005.609441, "trades": 1234, "taker_buy_base": 7329943.0, "taker_buy_quote": 45229.727686 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.006195, "high": 0.00623, "low": 0.006169, "close": 0.006209, "volume": 16002776.0, "close_time": 1758225599999, "quote_volume": 99263.223302, "trades": 1058, "taker_buy_base": 7645387.0, "taker_buy_quote": 47396.37542 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.006203, "high": 0.006244, "low": 0.006168, "close": 0.006241, "volume": 20553729.0, "close_time": 1758239999999, "quote_volume": 127607.184351, "trades": 2406, "taker_buy_base": 9590147.0, "taker_buy_quote": 59531.702495 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.006239, "high": 0.00625, "low": 0.006115, "close": 0.00612, "volume": 20870895.0, "close_time": 1758254399999, "quote_volume": 129198.859937, "trades": 2973, "taker_buy_base": 7907218.0, "taker_buy_quote": 48953.263747 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.00612, "high": 0.006128, "low": 0.005978, "close": 0.006043, "volume": 54917929.0, "close_time": 1758268799999, "quote_volume": 332737.794784, "trades": 5691, "taker_buy_base": 29895645.0, "taker_buy_quote": 181085.608432 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.006043, "high": 0.00612, "low": 0.00589, "close": 0.005905, "volume": 53327868.0, "close_time": 1758283199999, "quote_volume": 319268.265341, "trades": 5577, "taker_buy_base": 23031229.0, "taker_buy_quote": 137873.452114 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.005905, "high": 0.006015, "low": 0.005853, "close": 0.005952, "volume": 51727842.0, "close_time": 1758297599999, "quote_volume": 307450.640428, "trades": 6334, "taker_buy_base": 27801198.0, "taker_buy_quote": 165349.712067 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.005957, "high": 0.005999, "low": 0.005909, "close": 0.005931, "volume": 21695747.0, "close_time": 1758311999999, "quote_volume": 129163.176101, "trades": 3329, "taker_buy_base": 11729581.0, "taker_buy_quote": 69849.457824 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.005932, "high": 0.005993, "low": 0.0059, "close": 0.005921, "volume": 22255081.0, "close_time": 1758326399999, "quote_volume": 132240.399266, "trades": 1390, "taker_buy_base": 11259768.0, "taker_buy_quote": 66954.647523 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.005911, "high": 0.005984, "low": 0.005894, "close": 0.005969, "volume": 13647089.0, "close_time": 1758340799999, "quote_volume": 81002.828126, "trades": 1002, "taker_buy_base": 6439288.0, "taker_buy_quote": 38228.418154 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.00597, "high": 0.006037, "low": 0.005954, "close": 0.005995, "volume": 19028024.0, "close_time": 1758355199999, "quote_volume": 114220.556104, "trades": 1058, "taker_buy_base": 8756317.0, "taker_buy_quote": 52580.715773 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.00599, "high": 0.005991, "low": 0.005899, "close": 0.005953, "volume": 9353161.0, "close_time": 1758369599999, "quote_volume": 55503.818458, "trades": 629, "taker_buy_base": 2141056.0, "taker_buy_quote": 12696.493386 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.005949, "high": 0.006069, "low": 0.005921, "close": 0.005988, "volume": 21908377.0, "close_time": 1758383999999, "quote_volume": 131355.683974, "trades": 1092, "taker_buy_base": 10331788.0, "taker_buy_quote": 61961.676846 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.005992, "high": 0.006012, "low": 0.00592, "close": 0.005968, "volume": 12529902.0, "close_time": 1758398399999, "quote_volume": 74838.675711, "trades": 841, "taker_buy_base": 5082812.0, "taker_buy_quote": 30372.866255 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.005964, "high": 0.006033, "low": 0.005936, "close": 0.005973, "volume": 13767830.0, "close_time": 1758412799999, "quote_volume": 82256.329574, "trades": 1279, "taker_buy_base": 3546776.0, "taker_buy_quote": 21213.090466 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.005973, "high": 0.006014, "low": 0.005957, "close": 0.005984, "volume": 12440698.0, "close_time": 1758427199999, "quote_volume": 74405.205945, "trades": 1890, "taker_buy_base": 4803785.0, "taker_buy_quote": 28736.05215 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.005985, "high": 0.006074, "low": 0.005968, "close": 0.006039, "volume": 10500776.0, "close_time": 1758441599999, "quote_volume": 63361.11392, "trades": 1713, "taker_buy_base": 4754529.0, "taker_buy_quote": 28699.723649 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.006039, "high": 0.006067, "low": 0.005945, "close": 0.005948, "volume": 15178260.0, "close_time": 1758455999999, "quote_volume": 91010.335836, "trades": 2255, "taker_buy_base": 6516221.0, "taker_buy_quote": 39089.304217 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.005948, "high": 0.00606, "low": 0.005934, "close": 0.006004, "volume": 21157004.0, "close_time": 1758470399999, "quote_volume": 127182.771791, "trades": 2749, "taker_buy_base": 9586467.0, "taker_buy_quote": 57573.050246 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.006006, "high": 0.006022, "low": 0.00591, "close": 0.005964, "volume": 9689873.0, "close_time": 1758484799999, "quote_volume": 57825.754431, "trades": 1782, "taker_buy_base": 4625524.0, "taker_buy_quote": 27598.035472 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.005959, "high": 0.005978, "low": 0.005927, "close": 0.005949, "volume": 5559516.0, "close_time": 1758499199999, "quote_volume": 33092.850661, "trades": 749, "taker_buy_base": 2787498.0, "taker_buy_quote": 16596.160905 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.00597, "high": 0.005981, "low": 0.005709, "close": 0.005755, "volume": 45332651.0, "close_time": 1758513599999, "quote_volume": 263425.222039, "trades": 5195, "taker_buy_base": 21172295.0, "taker_buy_quote": 122962.917007 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.005756, "high": 0.005798, "low": 0.0051, "close": 0.005265, "volume": 142191687.0, "close_time": 1758527999999, "quote_volume": 768702.6444, "trades": 15849, "taker_buy_base": 72331156.0, "taker_buy_quote": 390344.550318 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.00527, "high": 0.005367, "low": 0.005255, "close": 0.00527, "volume": 45715605.0, "close_time": 1758542399999, "quote_volume": 242821.510129, "trades": 4347, "taker_buy_base": 20938529.0, "taker_buy_quote": 111208.10732 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.005266, "high": 0.005368, "low": 0.005223, "close": 0.005232, "volume": 26500229.0, "close_time": 1758556799999, "quote_volume": 140190.927442, "trades": 2017, "taker_buy_base": 17430224.0, "taker_buy_quote": 92128.906011 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.005232, "high": 0.005241, "low": 0.004958, "close": 0.004964, "volume": 71658812.0, "close_time": 1758571199999, "quote_volume": 363027.066521, "trades": 5544, "taker_buy_base": 32960549.0, "taker_buy_quote": 166918.058984 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.004967, "high": 0.005113, "low": 0.004967, "close": 0.005095, "volume": 23638388.0, "close_time": 1758585599999, "quote_volume": 119515.043796, "trades": 2025, "taker_buy_base": 12674111.0, "taker_buy_quote": 64105.301771 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005098, "high": 0.005103, "low": 0.004681, "close": 0.004838, "volume": 112283554.0, "close_time": 1758599999999, "quote_volume": 546464.068773, "trades": 6769, "taker_buy_base": 52698223.0, "taker_buy_quote": 257281.61137 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.004841, "high": 0.004901, "low": 0.004773, "close": 0.004872, "volume": 41476008.0, "close_time": 1758614399999, "quote_volume": 200864.216239, "trades": 2963, "taker_buy_base": 22899903.0, "taker_buy_quote": 110937.076993 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.004872, "high": 0.004911, "low": 0.004823, "close": 0.004875, "volume": 52045300.0, "close_time": 1758628799999, "quote_volume": 253343.229661, "trades": 3089, "taker_buy_base": 31289069.0, "taker_buy_quote": 152359.539358 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.004875, "high": 0.005156, "low": 0.004812, "close": 0.005132, "volume": 85805461.0, "close_time": 1758643199999, "quote_volume": 424903.344446, "trades": 3440, "taker_buy_base": 51834250.0, "taker_buy_quote": 256480.858975 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.005142, "high": 0.005195, "low": 0.004923, "close": 0.004951, "volume": 43405116.0, "close_time": 1758657599999, "quote_volume": 219651.820358, "trades": 2175, "taker_buy_base": 16771839.0, "taker_buy_quote": 84700.229397 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.004962, "high": 0.005, "low": 0.004875, "close": 0.004882, "volume": 13719611.0, "close_time": 1758671999999, "quote_volume": 67700.624621, "trades": 901, "taker_buy_base": 7932107.0, "taker_buy_quote": 39096.472055 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.004884, "high": 0.004987, "low": 0.004843, "close": 0.004873, "volume": 30072062.0, "close_time": 1758686399999, "quote_volume": 148108.227519, "trades": 1326, "taker_buy_base": 15936974.0, "taker_buy_quote": 78471.257564 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.004863, "high": 0.004951, "low": 0.004775, "close": 0.004937, "volume": 52092669.0, "close_time": 1758700799999, "quote_volume": 252792.737425, "trades": 1978, "taker_buy_base": 27841796.0, "taker_buy_quote": 134698.38876 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.004949, "high": 0.005732, "low": 0.004911, "close": 0.005484, "volume": 246349471.0, "close_time": 1758715199999, "quote_volume": 1329258.506366, "trades": 17038, "taker_buy_base": 132379905.0, "taker_buy_quote": 713069.823913 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.005482, "high": 0.0067, "low": 0.005429, "close": 0.00643, "volume": 1412843768.0, "close_time": 1758729599999, "quote_volume": 8521250.305052, "trades": 80739, "taker_buy_base": 734633205.0, "taker_buy_quote": 4433011.425617 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.006429, "high": 0.006518, "low": 0.005583, "close": 0.005741, "volume": 716427663.0, "close_time": 1758743999999, "quote_volume": 4274320.719377, "trades": 33803, "taker_buy_base": 339837436.0, "taker_buy_quote": 2029188.738238 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.005744, "high": 0.006118, "low": 0.005726, "close": 0.00579, "volume": 316227657.0, "close_time": 1758758399999, "quote_volume": 1867111.355937, "trades": 25195, "taker_buy_base": 152476969.0, "taker_buy_quote": 901125.298543 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005791, "high": 0.005834, "low": 0.005476, "close": 0.005636, "volume": 305137451.0, "close_time": 1758772799999, "quote_volume": 1721736.316564, "trades": 29318, "taker_buy_base": 137491197.0, "taker_buy_quote": 775764.304379 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.005635, "high": 0.005639, "low": 0.005208, "close": 0.005384, "volume": 209690691.0, "close_time": 1758787199999, "quote_volume": 1133154.487935, "trades": 21138, "taker_buy_base": 100257121.0, "taker_buy_quote": 541677.681586 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.005383, "high": 0.005572, "low": 0.005251, "close": 0.005337, "volume": 197025596.0, "close_time": 1758801599999, "quote_volume": 1059544.35864, "trades": 20375, "taker_buy_base": 101226632.0, "taker_buy_quote": 544434.72261 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.005333, "high": 0.005406, "low": 0.0052, "close": 0.005261, "volume": 130017972.0, "close_time": 1758815999999, "quote_volume": 689135.091751, "trades": 17025, "taker_buy_base": 56935754.0, "taker_buy_quote": 302148.346864 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.005261, "high": 0.005397, "low": 0.005207, "close": 0.005361, "volume": 152893650.0, "close_time": 1758830399999, "quote_volume": 809910.368938, "trades": 17363, "taker_buy_base": 72011427.0, "taker_buy_quote": 381195.345705 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.005358, "high": 0.005685, "low": 0.005302, "close": 0.005597, "volume": 115076912.0, "close_time": 1758844799999, "quote_volume": 634258.972298, "trades": 9694, "taker_buy_base": 73231205.0, "taker_buy_quote": 403370.974032 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005602, "high": 0.005677, "low": 0.005476, "close": 0.005516, "volume": 91219332.0, "close_time": 1758859199999, "quote_volume": 507679.826036, "trades": 12432, "taker_buy_base": 46219404.0, "taker_buy_quote": 257108.915236 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.005514, "high": 0.005597, "low": 0.00548, "close": 0.005539, "volume": 54507216.0, "close_time": 1758873599999, "quote_volume": 301895.399155, "trades": 8494, "taker_buy_base": 28353831.0, "taker_buy_quote": 156998.816418 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.00554, "high": 0.005589, "low": 0.005401, "close": 0.005449, "volume": 57434921.0, "close_time": 1758887999999, "quote_volume": 315179.125007, "trades": 8537, "taker_buy_base": 28909162.0, "taker_buy_quote": 158532.640996 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.005451, "high": 0.005579, "low": 0.005377, "close": 0.005422, "volume": 104119082.0, "close_time": 1758902399999, "quote_volume": 569255.044927, "trades": 13454, "taker_buy_base": 50926929.0, "taker_buy_quote": 278263.123357 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.005423, "high": 0.005533, "low": 0.005353, "close": 0.005402, "volume": 69254737.0, "close_time": 1758916799999, "quote_volume": 378560.724188, "trades": 8727, "taker_buy_base": 31543395.0, "taker_buy_quote": 172478.092936 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.005402, "high": 0.005443, "low": 0.005368, "close": 0.005391, "volume": 31180629.0, "close_time": 1758931199999, "quote_volume": 168560.682196, "trades": 3920, "taker_buy_base": 17011223.0, "taker_buy_quote": 91992.157585 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005392, "high": 0.00541, "low": 0.0053, "close": 0.005351, "volume": 31107594.0, "close_time": 1758945599999, "quote_volume": 166713.087206, "trades": 4139, "taker_buy_base": 16109616.0, "taker_buy_quote": 86403.701292 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.00535, "high": 0.005443, "low": 0.005322, "close": 0.005417, "volume": 34547040.0, "close_time": 1758959999999, "quote_volume": 186234.755639, "trades": 3624, "taker_buy_base": 16446762.0, "taker_buy_quote": 88694.89143 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.005417, "high": 0.005454, "low": 0.005351, "close": 0.005394, "volume": 28487534.0, "close_time": 1758974399999, "quote_volume": 153964.249033, "trades": 3854, "taker_buy_base": 13344017.0, "taker_buy_quote": 72087.23161 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.005394, "high": 0.005508, "low": 0.005385, "close": 0.005477, "volume": 33246196.0, "close_time": 1758988799999, "quote_volume": 181288.562887, "trades": 4423, "taker_buy_base": 15122664.0, "taker_buy_quote": 82443.27377 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.005479, "high": 0.005486, "low": 0.005311, "close": 0.005366, "volume": 38409941.0, "close_time": 1759003199999, "quote_volume": 206567.591279, "trades": 4017, "taker_buy_base": 21851127.0, "taker_buy_quote": 117563.638375 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.005367, "high": 0.005421, "low": 0.005354, "close": 0.005387, "volume": 13373565.0, "close_time": 1759017599999, "quote_volume": 72018.641864, "trades": 1898, "taker_buy_base": 6953156.0, "taker_buy_quote": 37452.23424 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005389, "high": 0.005398, "low": 0.005285, "close": 0.00535, "volume": 18553737.0, "close_time": 1759031999999, "quote_volume": 99040.311059, "trades": 3047, "taker_buy_base": 9716846.0, "taker_buy_quote": 51843.997239 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.005351, "high": 0.005354, "low": 0.005273, "close": 0.00535, "volume": 22304645.0, "close_time": 1759046399999, "quote_volume": 118522.098926, "trades": 3078, "taker_buy_base": 10345451.0, "taker_buy_quote": 54988.796877 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.005351, "high": 0.005371, "low": 0.005269, "close": 0.005317, "volume": 17015128.0, "close_time": 1759060799999, "quote_volume": 90603.21632, "trades": 3276, "taker_buy_base": 6842024.0, "taker_buy_quote": 36440.428436 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.005316, "high": 0.005321, "low": 0.005091, "close": 0.005263, "volume": 71236179.0, "close_time": 1759075199999, "quote_volume": 371805.818947, "trades": 8185, "taker_buy_base": 35730600.0, "taker_buy_quote": 186581.621157 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.005265, "high": 0.005621, "low": 0.005264, "close": 0.005427, "volume": 128794394.0, "close_time": 1759089599999, "quote_volume": 705556.259738, "trades": 13802, "taker_buy_base": 66992769.0, "taker_buy_quote": 366992.506047 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.005428, "high": 0.005577, "low": 0.005423, "close": 0.005512, "volume": 36415751.0, "close_time": 1759103999999, "quote_volume": 200427.394445, "trades": 3873, "taker_buy_base": 16863746.0, "taker_buy_quote": 92781.233158 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005512, "high": 0.00554, "low": 0.005416, "close": 0.005419, "volume": 24729234.0, "close_time": 1759118399999, "quote_volume": 135476.701585, "trades": 3308, "taker_buy_base": 9814778.0, "taker_buy_quote": 53790.481278 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.005421, "high": 0.005452, "low": 0.005374, "close": 0.005419, "volume": 16809773.0, "close_time": 1759132799999, "quote_volume": 91072.775046, "trades": 2274, "taker_buy_base": 7404636.0, "taker_buy_quote": 40112.799472 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.005421, "high": 0.005568, "low": 0.005407, "close": 0.005464, "volume": 49188014.0, "close_time": 1759147199999, "quote_volume": 270340.899393, "trades": 5997, "taker_buy_base": 26597188.0, "taker_buy_quote": 146392.497007 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.005465, "high": 0.005629, "low": 0.005345, "close": 0.005501, "volume": 58622690.0, "close_time": 1759161599999, "quote_volume": 322163.629348, "trades": 8335, "taker_buy_base": 28760759.0, "taker_buy_quote": 158171.898927 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.005503, "high": 0.005583, "low": 0.00543, "close": 0.005525, "volume": 26014497.0, "close_time": 1759175999999, "quote_volume": 143047.640584, "trades": 4039, "taker_buy_base": 13891121.0, "taker_buy_quote": 76468.751372 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.005524, "high": 0.005579, "low": 0.005419, "close": 0.005424, "volume": 9425155.0, "close_time": 1759190399999, "quote_volume": 51864.457623, "trades": 1785, "taker_buy_base": 3992350.0, "taker_buy_quote": 21918.489654 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005428, "high": 0.005452, "low": 0.005286, "close": 0.005344, "volume": 29366775.0, "close_time": 1759204799999, "quote_volume": 157253.657606, "trades": 4793, "taker_buy_base": 15449002.0, "taker_buy_quote": 82757.347695 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.005345, "high": 0.005359, "low": 0.004717, "close": 0.005055, "volume": 206300840.0, "close_time": 1759219199999, "quote_volume": 1033582.509052, "trades": 18666, "taker_buy_base": 94114764.0, "taker_buy_quote": 471778.62681 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.005054, "high": 0.005071, "low": 0.00496, "close": 0.005027, "volume": 54733473.0, "close_time": 1759233599999, "quote_volume": 274448.296943, "trades": 4891, "taker_buy_base": 26900629.0, "taker_buy_quote": 134918.894098 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.005023, "high": 0.00531, "low": 0.004922, "close": 0.005194, "volume": 167637653.0, "close_time": 1759247999999, "quote_volume": 850934.088604, "trades": 10920, "taker_buy_base": 80203764.0, "taker_buy_quote": 407337.225371 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.005191, "high": 0.005254, "low": 0.004994, "close": 0.005108, "volume": 126885385.0, "close_time": 1759262399999, "quote_volume": 648574.272841, "trades": 10229, "taker_buy_base": 59388483.0, "taker_buy_quote": 303741.83266 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.005108, "high": 0.005134, "low": 0.004998, "close": 0.005041, "volume": 30670092.0, "close_time": 1759276799999, "quote_volume": 155802.101268, "trades": 3108, "taker_buy_base": 15490167.0, "taker_buy_quote": 78741.15228 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.005046, "high": 0.005145, "low": 0.005002, "close": 0.005015, "volume": 29089336.0, "close_time": 1759291199999, "quote_volume": 147544.691595, "trades": 3120, "taker_buy_base": 13110367.0, "taker_buy_quote": 66523.952777 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.005015, "high": 0.005123, "low": 0.004999, "close": 0.005105, "volume": 32044581.0, "close_time": 1759305599999, "quote_volume": 162214.226784, "trades": 3230, "taker_buy_base": 16307552.0, "taker_buy_quote": 82528.543254 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.005106, "high": 0.00528, "low": 0.005082, "close": 0.00526, "volume": 71214517.0, "close_time": 1759319999999, "quote_volume": 370581.172073, "trades": 5916, "taker_buy_base": 36455601.0, "taker_buy_quote": 189647.611261 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.005257, "high": 0.006293, "low": 0.005234, "close": 0.006049, "volume": 591238812.0, "close_time": 1759334399999, "quote_volume": 3435748.863173, "trades": 71191, "taker_buy_base": 308949681.0, "taker_buy_quote": 1794004.577039 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.006049, "high": 0.006256, "low": 0.005814, "close": 0.006016, "volume": 257621920.0, "close_time": 1759348799999, "quote_volume": 1553921.664966, "trades": 32797, "taker_buy_base": 124015234.0, "taker_buy_quote": 748555.341876 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.006016, "high": 0.006091, "low": 0.005759, "close": 0.005805, "volume": 99711365.0, "close_time": 1759363199999, "quote_volume": 590952.492559, "trades": 13941, "taker_buy_base": 38069630.0, "taker_buy_quote": 225873.268002 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.005804, "high": 0.006, "low": 0.005777, "close": 0.005882, "volume": 93548551.0, "close_time": 1759377599999, "quote_volume": 551586.753642, "trades": 11917, "taker_buy_base": 45712063.0, "taker_buy_quote": 269534.021635 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.00588, "high": 0.0063, "low": 0.005869, "close": 0.006041, "volume": 122921321.0, "close_time": 1759391999999, "quote_volume": 747155.358188, "trades": 16241, "taker_buy_base": 65350236.0, "taker_buy_quote": 397027.83643 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.00604, "high": 0.006225, "low": 0.006023, "close": 0.006095, "volume": 83642723.0, "close_time": 1759406399999, "quote_volume": 511559.590869, "trades": 12760, "taker_buy_base": 38537282.0, "taker_buy_quote": 235645.815769 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.006092, "high": 0.006144, "low": 0.005641, "close": 0.005727, "volume": 152713966.0, "close_time": 1759420799999, "quote_volume": 896578.393935, "trades": 20220, "taker_buy_base": 68521535.0, "taker_buy_quote": 400911.068444 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.005726, "high": 0.005844, "low": 0.005702, "close": 0.005822, "volume": 41572339.0, "close_time": 1759435199999, "quote_volume": 240055.610251, "trades": 6353, "taker_buy_base": 19944345.0, "taker_buy_quote": 115067.852532 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.005821, "high": 0.005841, "low": 0.005733, "close": 0.005789, "volume": 22508588.0, "close_time": 1759449599999, "quote_volume": 130555.669959, "trades": 2752, "taker_buy_base": 8784839.0, "taker_buy_quote": 50930.500742 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.005784, "high": 0.005795, "low": 0.005507, "close": 0.005544, "volume": 51747521.0, "close_time": 1759463999999, "quote_volume": 290221.13059, "trades": 7614, "taker_buy_base": 25236422.0, "taker_buy_quote": 141515.676305 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.005545, "high": 0.005623, "low": 0.0055, "close": 0.005558, "volume": 63123933.0, "close_time": 1759478399999, "quote_volume": 351474.536825, "trades": 6057, "taker_buy_base": 29021956.0, "taker_buy_quote": 161509.364467 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.005559, "high": 0.005588, "low": 0.005405, "close": 0.005512, "volume": 54178580.0, "close_time": 1759492799999, "quote_volume": 299214.927985, "trades": 5693, "taker_buy_base": 23218702.0, "taker_buy_quote": 128364.070796 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.005509, "high": 0.005761, "low": 0.005492, "close": 0.005756, "volume": 60746479.0, "close_time": 1759507199999, "quote_volume": 341105.44748, "trades": 7137, "taker_buy_base": 32644873.0, "taker_buy_quote": 183377.015479 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.005757, "high": 0.005795, "low": 0.005549, "close": 0.005731, "volume": 48208093.0, "close_time": 1759521599999, "quote_volume": 274703.296479, "trades": 6699, "taker_buy_base": 21165313.0, "taker_buy_quote": 120645.250685 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.005731, "high": 0.005758, "low": 0.005692, "close": 0.005696, "volume": 20885582.0, "close_time": 1759535999999, "quote_volume": 119478.668806, "trades": 2676, "taker_buy_base": 5628164.0, "taker_buy_quote": 32188.907044 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.005696, "high": 0.00577, "low": 0.00566, "close": 0.005769, "volume": 40684820.0, "close_time": 1759550399999, "quote_volume": 232260.636294, "trades": 4811, "taker_buy_base": 19912536.0, "taker_buy_quote": 113661.772918 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.005768, "high": 0.005819, "low": 0.005719, "close": 0.005807, "volume": 26744476.0, "close_time": 1759564799999, "quote_volume": 154468.015375, "trades": 3178, "taker_buy_base": 13535691.0, "taker_buy_quote": 78207.878042 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.005809, "high": 0.00582, "low": 0.005697, "close": 0.005748, "volume": 53260413.0, "close_time": 1759579199999, "quote_volume": 306888.576878, "trades": 5764, "taker_buy_base": 25354457.0, "taker_buy_quote": 146235.310788 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.005748, "high": 0.005765, "low": 0.005525, "close": 0.005579, "volume": 40852986.0, "close_time": 1759593599999, "quote_volume": 230735.377555, "trades": 4359, "taker_buy_base": 16997390.0, "taker_buy_quote": 96113.246022 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.005586, "high": 0.005634, "low": 0.005551, "close": 0.00558, "volume": 18492508.0, "close_time": 1759607999999, "quote_volume": 103391.26245, "trades": 2448, "taker_buy_base": 7720208.0, "taker_buy_quote": 43177.370608 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.005579, "high": 0.005652, "low": 0.005564, "close": 0.005598, "volume": 11752522.0, "close_time": 1759622399999, "quote_volume": 65962.500133, "trades": 1635, "taker_buy_base": 6810117.0, "taker_buy_quote": 38211.55561 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.005598, "high": 0.005661, "low": 0.005529, "close": 0.005616, "volume": 31984196.0, "close_time": 1759636799999, "quote_volume": 178691.536451, "trades": 3890, "taker_buy_base": 17684360.0, "taker_buy_quote": 98685.263339 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.005615, "high": 0.005729, "low": 0.005612, "close": 0.005723, "volume": 17666458.0, "close_time": 1759651199999, "quote_volume": 100186.151656, "trades": 3160, "taker_buy_base": 7573356.0, "taker_buy_quote": 42928.900355 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.005718, "high": 0.005745, "low": 0.005551, "close": 0.005596, "volume": 30507762.0, "close_time": 1759665599999, "quote_volume": 172369.610619, "trades": 4861, "taker_buy_base": 12253083.0, "taker_buy_quote": 69296.628427 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.005595, "high": 0.005667, "low": 0.00556, "close": 0.005623, "volume": 28263181.0, "close_time": 1759679999999, "quote_volume": 158698.958475, "trades": 3771, "taker_buy_base": 12733043.0, "taker_buy_quote": 71574.041692 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.005622, "high": 0.00566, "low": 0.005527, "close": 0.00553, "volume": 46761453.0, "close_time": 1759694399999, "quote_volume": 261027.758881, "trades": 6487, "taker_buy_base": 18170394.0, "taker_buy_quote": 101497.993074 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.005531, "high": 0.005565, "low": 0.005491, "close": 0.005497, "volume": 10959506.0, "close_time": 1759708799999, "quote_volume": 60622.618502, "trades": 2270, "taker_buy_base": 3789390.0, "taker_buy_quote": 20956.771927 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.005498, "high": 0.005593, "low": 0.005466, "close": 0.005578, "volume": 21270617.0, "close_time": 1759723199999, "quote_volume": 117536.967088, "trades": 3958, "taker_buy_base": 12000570.0, "taker_buy_quote": 66314.381575 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.005578, "high": 0.005601, "low": 0.005525, "close": 0.005552, "volume": 16202736.0, "close_time": 1759737599999, "quote_volume": 90164.75654, "trades": 2152, "taker_buy_base": 6885624.0, "taker_buy_quote": 38355.661474 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.005553, "high": 0.005606, "low": 0.005525, "close": 0.005569, "volume": 13326225.0, "close_time": 1759751999999, "quote_volume": 74125.940855, "trades": 1858, "taker_buy_base": 6671132.0, "taker_buy_quote": 37137.479498 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.005573, "high": 0.005738, "low": 0.005545, "close": 0.005685, "volume": 28903555.0, "close_time": 1759766399999, "quote_volume": 162572.40836, "trades": 4907, "taker_buy_base": 12796690.0, "taker_buy_quote": 72034.540127 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.005683, "high": 0.005741, "low": 0.005656, "close": 0.005706, "volume": 30206724.0, "close_time": 1759780799999, "quote_volume": 172037.945199, "trades": 3100, "taker_buy_base": 18057627.0, "taker_buy_quote": 102860.949209 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.005707, "high": 0.00575, "low": 0.005644, "close": 0.005656, "volume": 19767991.0, "close_time": 1759795199999, "quote_volume": 112746.77689, "trades": 1720, "taker_buy_base": 10000159.0, "taker_buy_quote": 57058.707809 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.00565, "high": 0.005731, "low": 0.005631, "close": 0.005696, "volume": 9500934.0, "close_time": 1759809599999, "quote_volume": 54004.752076, "trades": 1210, "taker_buy_base": 4569368.0, "taker_buy_quote": 25953.470367 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.005695, "high": 0.005761, "low": 0.005558, "close": 0.005593, "volume": 28764316.0, "close_time": 1759823999999, "quote_volume": 163285.594029, "trades": 4054, "taker_buy_base": 10217431.0, "taker_buy_quote": 58115.932629 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.005593, "high": 0.005705, "low": 0.005535, "close": 0.005695, "volume": 12130348.0, "close_time": 1759838399999, "quote_volume": 68109.243298, "trades": 1521, "taker_buy_base": 6452978.0, "taker_buy_quote": 36193.920698 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.005696, "high": 0.00573, "low": 0.0054, "close": 0.005447, "volume": 39827412.0, "close_time": 1759852799999, "quote_volume": 220295.339705, "trades": 3810, "taker_buy_base": 20632207.0, "taker_buy_quote": 114128.433417 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.005443, "high": 0.005494, "low": 0.005347, "close": 0.005419, "volume": 19597977.0, "close_time": 1759867199999, "quote_volume": 106101.688252, "trades": 1797, "taker_buy_base": 9311096.0, "taker_buy_quote": 50398.784626 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.005414, "high": 0.005473, "low": 0.005375, "close": 0.005406, "volume": 8528547.0, "close_time": 1759881599999, "quote_volume": 46236.007066, "trades": 892, "taker_buy_base": 4194681.0, "taker_buy_quote": 22753.668881 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.005403, "high": 0.005469, "low": 0.005287, "close": 0.005337, "volume": 19462611.0, "close_time": 1759895999999, "quote_volume": 104790.981461, "trades": 2043, "taker_buy_base": 9243384.0, "taker_buy_quote": 49817.362684 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005344, "high": 0.005461, "low": 0.005323, "close": 0.005433, "volume": 14180306.0, "close_time": 1759910399999, "quote_volume": 76585.053385, "trades": 1119, "taker_buy_base": 8613844.0, "taker_buy_quote": 46580.605249 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005433, "high": 0.005506, "low": 0.005409, "close": 0.005411, "volume": 26220066.0, "close_time": 1759924799999, "quote_volume": 142875.830879, "trades": 1530, "taker_buy_base": 12669298.0, "taker_buy_quote": 69075.746304 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005416, "high": 0.005529, "low": 0.0054, "close": 0.005477, "volume": 9798287.0, "close_time": 1759939199999, "quote_volume": 53446.271138, "trades": 1143, "taker_buy_base": 5201957.0, "taker_buy_quote": 28424.322313 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.005475, "high": 0.005953, "low": 0.005463, "close": 0.005864, "volume": 110934270.0, "close_time": 1759953599999, "quote_volume": 639803.275524, "trades": 9628, "taker_buy_base": 61990325.0, "taker_buy_quote": 356516.860737 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.005864, "high": 0.005882, "low": 0.00564, "close": 0.005746, "volume": 34967876.0, "close_time": 1759967999999, "quote_volume": 202627.137031, "trades": 2656, "taker_buy_base": 12331662.0, "taker_buy_quote": 71547.091106 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.005743, "high": 0.005743, "low": 0.005549, "close": 0.005631, "volume": 24898190.0, "close_time": 1759982399999, "quote_volume": 140134.008569, "trades": 1988, "taker_buy_base": 12190366.0, "taker_buy_quote": 68631.563593 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005622, "high": 0.005716, "low": 0.0056, "close": 0.005624, "volume": 27036541.0, "close_time": 1759996799999, "quote_volume": 152505.949052, "trades": 2394, "taker_buy_base": 15951945.0, "taker_buy_quote": 89987.755749 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005625, "high": 0.005768, "low": 0.005446, "close": 0.005669, "volume": 67280153.0, "close_time": 1760011199999, "quote_volume": 378673.526209, "trades": 4564, "taker_buy_base": 32599905.0, "taker_buy_quote": 183201.02041 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005669, "high": 0.005797, "low": 0.00559, "close": 0.005626, "volume": 85375812.0, "close_time": 1760025599999, "quote_volume": 486339.316689, "trades": 5274, "taker_buy_base": 41615275.0, "taker_buy_quote": 237493.910646 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.005634, "high": 0.006147, "low": 0.005581, "close": 0.006001, "volume": 264516902.0, "close_time": 1760039999999, "quote_volume": 1565942.794631, "trades": 19940, "taker_buy_base": 117222585.0, "taker_buy_quote": 695032.274466 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.006008, "high": 0.006223, "low": 0.005891, "close": 0.006108, "volume": 135172432.0, "close_time": 1760054399999, "quote_volume": 818948.404563, "trades": 10873, "taker_buy_base": 67822190.0, "taker_buy_quote": 410333.437992 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.006107, "high": 0.006174, "low": 0.005963, "close": 0.006039, "volume": 64865087.0, "close_time": 1760068799999, "quote_volume": 393562.553666, "trades": 9446, "taker_buy_base": 30823349.0, "taker_buy_quote": 187102.148668 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.006039, "high": 0.006054, "low": 0.005759, "close": 0.005793, "volume": 66693392.0, "close_time": 1760083199999, "quote_volume": 395466.021363, "trades": 8169, "taker_buy_base": 27738185.0, "taker_buy_quote": 164599.022006 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005795, "high": 0.006006, "low": 0.00579, "close": 0.005947, "volume": 97860916.0, "close_time": 1760097599999, "quote_volume": 577503.979921, "trades": 9051, "taker_buy_base": 54278152.0, "taker_buy_quote": 320230.100744 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.005947, "high": 0.006043, "low": 0.005101, "close": 0.005116, "volume": 269729628.0, "close_time": 1760111999999, "quote_volume": 1482646.985047, "trades": 41048, "taker_buy_base": 126944039.0, "taker_buy_quote": 696663.706623 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005115, "high": 0.005247, "low": 0.00502, "close": 0.005098, "volume": 122532511.0, "close_time": 1760126399999, "quote_volume": 628385.024623, "trades": 17948, "taker_buy_base": 67557112.0, "taker_buy_quote": 346770.279254 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.005097, "high": 0.005142, "low": 0.001082, "close": 0.003545, "volume": 592163143.0, "close_time": 1760140799999, "quote_volume": 2237515.553324, "trades": 38771, "taker_buy_base": 257106485.0, "taker_buy_quote": 975714.012535 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.003545, "high": 0.003779, "low": 0.003514, "close": 0.003642, "volume": 129795870.0, "close_time": 1760155199999, "quote_volume": 476578.742007, "trades": 9106, "taker_buy_base": 61058520.0, "taker_buy_quote": 224737.635455 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.003648, "high": 0.003693, "low": 0.003417, "close": 0.003463, "volume": 112742970.0, "close_time": 1760169599999, "quote_volume": 398004.538175, "trades": 7448, "taker_buy_base": 46498208.0, "taker_buy_quote": 164057.639632 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.003477, "high": 0.003629, "low": 0.003426, "close": 0.003459, "volume": 142041541.0, "close_time": 1760183999999, "quote_volume": 500423.670417, "trades": 13051, "taker_buy_base": 61533232.0, "taker_buy_quote": 217196.271029 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.003463, "high": 0.003482, "low": 0.003222, "close": 0.003306, "volume": 235382876.0, "close_time": 1760198399999, "quote_volume": 780378.405841, "trades": 14059, "taker_buy_base": 109708308.0, "taker_buy_quote": 363278.390778 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.003307, "high": 0.003436, "low": 0.003265, "close": 0.003298, "volume": 132167946.0, "close_time": 1760212799999, "quote_volume": 444323.659596, "trades": 8640, "taker_buy_base": 74701378.0, "taker_buy_quote": 251643.825066 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.003298, "high": 0.003375, "low": 0.003228, "close": 0.003313, "volume": 96741023.0, "close_time": 1760227199999, "quote_volume": 319628.550161, "trades": 7817, "taker_buy_base": 45002937.0, "taker_buy_quote": 148702.652077 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00331, "high": 0.003379, "low": 0.003243, "close": 0.003312, "volume": 66078221.0, "close_time": 1760241599999, "quote_volume": 218682.580911, "trades": 6696, "taker_buy_base": 32566372.0, "taker_buy_quote": 107892.003576 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.003311, "high": 0.003387, "low": 0.003296, "close": 0.00335, "volume": 67264950.0, "close_time": 1760255999999, "quote_volume": 225261.222399, "trades": 6145, "taker_buy_base": 28032270.0, "taker_buy_quote": 93929.636753 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.003347, "high": 0.003375, "low": 0.003267, "close": 0.003295, "volume": 51838011.0, "close_time": 1760270399999, "quote_volume": 171622.494412, "trades": 7259, "taker_buy_base": 22539734.0, "taker_buy_quote": 74585.083543 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.003295, "high": 0.003521, "low": 0.003269, "close": 0.003503, "volume": 147527662.0, "close_time": 1760284799999, "quote_volume": 501588.458829, "trades": 18757, "taker_buy_base": 60612166.0, "taker_buy_quote": 205633.987139 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.003502, "high": 0.00358, "low": 0.003491, "close": 0.003556, "volume": 104976093.0, "close_time": 1760299199999, "quote_volume": 371109.318282, "trades": 12170, "taker_buy_base": 44775008.0, "taker_buy_quote": 158274.599348 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.003554, "high": 0.003589, "low": 0.00349, "close": 0.003552, "volume": 113198759.0, "close_time": 1760313599999, "quote_volume": 401631.851643, "trades": 8144, "taker_buy_base": 52251591.0, "taker_buy_quote": 185521.041811 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003552, "high": 0.003623, "low": 0.003496, "close": 0.003605, "volume": 98800208.0, "close_time": 1760327999999, "quote_volume": 352265.83562, "trades": 9104, "taker_buy_base": 46784819.0, "taker_buy_quote": 166763.002963 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.003606, "high": 0.003824, "low": 0.003562, "close": 0.003764, "volume": 137855932.0, "close_time": 1760342399999, "quote_volume": 507371.695847, "trades": 9372, "taker_buy_base": 63209178.0, "taker_buy_quote": 232687.596252 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.003766, "high": 0.003893, "low": 0.003646, "close": 0.003744, "volume": 319057255.0, "close_time": 1760356799999, "quote_volume": 1209693.705269, "trades": 25354, "taker_buy_base": 146873588.0, "taker_buy_quote": 556703.797693 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.003743, "high": 0.003842, "low": 0.003675, "close": 0.003774, "volume": 485634277.0, "close_time": 1760371199999, "quote_volume": 1826074.10663, "trades": 33670, "taker_buy_base": 241322086.0, "taker_buy_quote": 907071.256435 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.003773, "high": 0.003893, "low": 0.00373, "close": 0.003859, "volume": 90552281.0, "close_time": 1760385599999, "quote_volume": 345224.346409, "trades": 9117, "taker_buy_base": 47427080.0, "taker_buy_quote": 180722.246966 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.00386, "high": 0.003962, "low": 0.003857, "close": 0.003897, "volume": 68782933.0, "close_time": 1760399999999, "quote_volume": 268914.470191, "trades": 7827, "taker_buy_base": 32895774.0, "taker_buy_quote": 128578.500206 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003896, "high": 0.003919, "low": 0.003733, "close": 0.003756, "volume": 97865795.0, "close_time": 1760414399999, "quote_volume": 374706.669176, "trades": 10322, "taker_buy_base": 50166068.0, "taker_buy_quote": 192061.034181 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.003757, "high": 0.003774, "low": 0.00348, "close": 0.003563, "volume": 121304771.0, "close_time": 1760428799999, "quote_volume": 440826.116117, "trades": 15913, "taker_buy_base": 63761298.0, "taker_buy_quote": 232210.233278 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.003562, "high": 0.003617, "low": 0.003485, "close": 0.003575, "volume": 51391314.0, "close_time": 1760443199999, "quote_volume": 183266.80394, "trades": 7866, "taker_buy_base": 27509610.0, "taker_buy_quote": 98151.701583 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003577, "high": 0.003734, "low": 0.003498, "close": 0.003715, "volume": 72594257.0, "close_time": 1760457599999, "quote_volume": 262125.239049, "trades": 8830, "taker_buy_base": 34216003.0, "taker_buy_quote": 123788.992363 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.003712, "high": 0.003781, "low": 0.003671, "close": 0.003709, "volume": 63642117.0, "close_time": 1760471999999, "quote_volume": 237304.101997, "trades": 6738, "taker_buy_base": 31497445.0, "taker_buy_quote": 117535.267646 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.003711, "high": 0.003782, "low": 0.003695, "close": 0.003743, "volume": 21437571.0, "close_time": 1760486399999, "quote_volume": 80103.819816, "trades": 1944, "taker_buy_base": 11375864.0, "taker_buy_quote": 42496.013787 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003744, "high": 0.003774, "low": 0.003703, "close": 0.003762, "volume": 32291235.0, "close_time": 1760500799999, "quote_volume": 120885.267839, "trades": 4599, "taker_buy_base": 14449693.0, "taker_buy_quote": 54101.341974 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.003762, "high": 0.003954, "low": 0.00373, "close": 0.003951, "volume": 100878923.0, "close_time": 1760515199999, "quote_volume": 389591.483169, "trades": 8346, "taker_buy_base": 56415468.0, "taker_buy_quote": 217945.308425 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.00395, "high": 0.00395, "low": 0.003746, "close": 0.003792, "volume": 71614382.0, "close_time": 1760529599999, "quote_volume": 275021.710611, "trades": 6912, "taker_buy_base": 28031732.0, "taker_buy_quote": 107447.774146 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003793, "high": 0.0039, "low": 0.00375, "close": 0.003775, "volume": 84203880.0, "close_time": 1760543999999, "quote_volume": 321619.021524, "trades": 7622, "taker_buy_base": 41339959.0, "taker_buy_quote": 157735.615377 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.003773, "high": 0.00473, "low": 0.003666, "close": 0.004139, "volume": 668628134.0, "close_time": 1760558399999, "quote_volume": 2800363.325241, "trades": 74184, "taker_buy_base": 333296790.0, "taker_buy_quote": 1395483.310437 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.004141, "high": 0.004203, "low": 0.003787, "close": 0.003953, "volume": 176623809.0, "close_time": 1760572799999, "quote_volume": 702995.699602, "trades": 14549, "taker_buy_base": 70596736.0, "taker_buy_quote": 281698.51772 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003955, "high": 0.003958, "low": 0.003706, "close": 0.003896, "volume": 138862262.0, "close_time": 1760587199999, "quote_volume": 531515.153943, "trades": 13953, "taker_buy_base": 69104996.0, "taker_buy_quote": 264566.760559 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003895, "high": 0.003956, "low": 0.003824, "close": 0.003862, "volume": 75794948.0, "close_time": 1760601599999, "quote_volume": 294529.726367, "trades": 7607, "taker_buy_base": 37723884.0, "taker_buy_quote": 146603.030743 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003863, "high": 0.004068, "low": 0.003724, "close": 0.004068, "volume": 120851237.0, "close_time": 1760615999999, "quote_volume": 471747.357086, "trades": 10564, "taker_buy_base": 66345646.0, "taker_buy_quote": 259501.692514 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.004064, "high": 0.00411, "low": 0.003807, "close": 0.00384, "volume": 122430246.0, "close_time": 1760630399999, "quote_volume": 486071.974549, "trades": 12730, "taker_buy_base": 59971585.0, "taker_buy_quote": 238291.027713 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.003838, "high": 0.004003, "low": 0.003811, "close": 0.003844, "volume": 86745693.0, "close_time": 1760644799999, "quote_volume": 336596.36104, "trades": 9478, "taker_buy_base": 44534392.0, "taker_buy_quote": 172830.391853 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.003843, "high": 0.003981, "low": 0.003826, "close": 0.003956, "volume": 40186526.0, "close_time": 1760659199999, "quote_volume": 157674.107972, "trades": 3528, "taker_buy_base": 23593974.0, "taker_buy_quote": 92653.126457 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003955, "high": 0.004024, "low": 0.003909, "close": 0.003932, "volume": 42053290.0, "close_time": 1760673599999, "quote_volume": 166545.014274, "trades": 4275, "taker_buy_base": 23092591.0, "taker_buy_quote": 91447.48756 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.003934, "high": 0.00396, "low": 0.003782, "close": 0.003836, "volume": 78486719.0, "close_time": 1760687999999, "quote_volume": 301760.236733, "trades": 6149, "taker_buy_base": 28804535.0, "taker_buy_quote": 110764.059634 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003829, "high": 0.003925, "low": 0.003798, "close": 0.003854, "volume": 133628958.0, "close_time": 1760702399999, "quote_volume": 515510.884676, "trades": 7023, "taker_buy_base": 63622958.0, "taker_buy_quote": 245511.513298 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.00385, "high": 0.0039, "low": 0.003799, "close": 0.003864, "volume": 59287797.0, "close_time": 1760716799999, "quote_volume": 228001.846438, "trades": 3628, "taker_buy_base": 26708047.0, "taker_buy_quote": 102831.879987 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.00386, "high": 0.003905, "low": 0.00383, "close": 0.003865, "volume": 30687596.0, "close_time": 1760731199999, "quote_volume": 118782.659173, "trades": 3088, "taker_buy_base": 15104642.0, "taker_buy_quote": 58493.857341 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.003865, "high": 0.00393, "low": 0.003842, "close": 0.003877, "volume": 21538742.0, "close_time": 1760745599999, "quote_volume": 83830.377121, "trades": 2040, "taker_buy_base": 13421827.0, "taker_buy_quote": 52326.312522 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003877, "high": 0.003963, "low": 0.003864, "close": 0.003955, "volume": 28728937.0, "close_time": 1760759999999, "quote_volume": 112729.709585, "trades": 3204, "taker_buy_base": 16701558.0, "taker_buy_quote": 65603.761936 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003953, "high": 0.004046, "low": 0.003925, "close": 0.004003, "volume": 68033015.0, "close_time": 1760774399999, "quote_volume": 271698.447121, "trades": 4730, "taker_buy_base": 37977721.0, "taker_buy_quote": 151508.753761 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.004, "high": 0.00402, "low": 0.003955, "close": 0.004005, "volume": 31603670.0, "close_time": 1760788799999, "quote_volume": 126013.622395, "trades": 2362, "taker_buy_base": 20131045.0, "taker_buy_quote": 80259.990502 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.004005, "high": 0.004066, "low": 0.003916, "close": 0.004034, "volume": 38891704.0, "close_time": 1760803199999, "quote_volume": 155405.404936, "trades": 3888, "taker_buy_base": 20933763.0, "taker_buy_quote": 83648.400712 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.004028, "high": 0.004045, "low": 0.003962, "close": 0.00402, "volume": 25867562.0, "close_time": 1760817599999, "quote_volume": 103625.071338, "trades": 2547, "taker_buy_base": 11243542.0, "taker_buy_quote": 45015.872665 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.00402, "high": 0.004042, "low": 0.003988, "close": 0.004009, "volume": 14492229.0, "close_time": 1760831999999, "quote_volume": 58098.832358, "trades": 1361, "taker_buy_base": 6825984.0, "taker_buy_quote": 27363.271527 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.004009, "high": 0.004035, "low": 0.003982, "close": 0.004031, "volume": 10905447.0, "close_time": 1760846399999, "quote_volume": 43647.852852, "trades": 1105, "taker_buy_base": 5906841.0, "taker_buy_quote": 23629.09733 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.004032, "high": 0.004033, "low": 0.003985, "close": 0.004013, "volume": 8940628.0, "close_time": 1760860799999, "quote_volume": 35787.673482, "trades": 950, "taker_buy_base": 4069383.0, "taker_buy_quote": 16289.327639 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.004014, "high": 0.00409, "low": 0.003926, "close": 0.004034, "volume": 31823894.0, "close_time": 1760875199999, "quote_volume": 127644.820066, "trades": 2897, "taker_buy_base": 13435304.0, "taker_buy_quote": 54034.672117 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.004034, "high": 0.0041, "low": 0.004002, "close": 0.004073, "volume": 33455735.0, "close_time": 1760889599999, "quote_volume": 135381.495048, "trades": 2087, "taker_buy_base": 17189188.0, "taker_buy_quote": 69509.96075 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.004077, "high": 0.004108, "low": 0.003895, "close": 0.003917, "volume": 98226369.0, "close_time": 1760903999999, "quote_volume": 391318.21653, "trades": 5560, "taker_buy_base": 23063443.0, "taker_buy_quote": 92137.294396 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.003914, "high": 0.00395, "low": 0.00387, "close": 0.003911, "volume": 30271706.0, "close_time": 1760918399999, "quote_volume": 118817.751638, "trades": 1951, "taker_buy_base": 18100910.0, "taker_buy_quote": 71148.412158 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003911, "high": 0.00397, "low": 0.003844, "close": 0.003964, "volume": 27637792.0, "close_time": 1760932799999, "quote_volume": 107387.066208, "trades": 2823, "taker_buy_base": 13796973.0, "taker_buy_quote": 53694.155976 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.003961, "high": 0.004008, "low": 0.003946, "close": 0.003985, "volume": 26393039.0, "close_time": 1760947199999, "quote_volume": 104896.914333, "trades": 1379, "taker_buy_base": 11013943.0, "taker_buy_quote": 43825.681293 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.003991, "high": 0.003996, "low": 0.003931, "close": 0.003943, "volume": 18801590.0, "close_time": 1760961599999, "quote_volume": 74469.612291, "trades": 1210, "taker_buy_base": 9907281.0, "taker_buy_quote": 39256.509594 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.003942, "high": 0.003975, "low": 0.003877, "close": 0.003892, "volume": 19494312.0, "close_time": 1760975999999, "quote_volume": 76716.099084, "trades": 1133, "taker_buy_base": 9442195.0, "taker_buy_quote": 37200.894931 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.003881, "high": 0.003928, "low": 0.003848, "close": 0.003916, "volume": 17171424.0, "close_time": 1760990399999, "quote_volume": 66591.149212, "trades": 1091, "taker_buy_base": 9181190.0, "taker_buy_quote": 35606.457274 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003909, "high": 0.003926, "low": 0.003883, "close": 0.003904, "volume": 6505052.0, "close_time": 1761004799999, "quote_volume": 25420.876876, "trades": 504, "taker_buy_base": 3298833.0, "taker_buy_quote": 12897.747163 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003903, "high": 0.003931, "low": 0.003862, "close": 0.003867, "volume": 10421878.0, "close_time": 1761019199999, "quote_volume": 40580.636798, "trades": 854, "taker_buy_base": 4210047.0, "taker_buy_quote": 16409.215052 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.003867, "high": 0.003995, "low": 0.003835, "close": 0.003941, "volume": 60510006.0, "close_time": 1761033599999, "quote_volume": 235597.288448, "trades": 4340, "taker_buy_base": 29001894.0, "taker_buy_quote": 113303.453087 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.00394, "high": 0.00397, "low": 0.003894, "close": 0.003964, "volume": 18448081.0, "close_time": 1761047999999, "quote_volume": 72378.425729, "trades": 1399, "taker_buy_base": 8743929.0, "taker_buy_quote": 34341.670762 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.003962, "high": 0.004092, "low": 0.003912, "close": 0.004064, "volume": 161289636.0, "close_time": 1761062399999, "quote_volume": 646316.119254, "trades": 6530, "taker_buy_base": 75497726.0, "taker_buy_quote": 303063.558828 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.004065, "high": 0.004086, "low": 0.003932, "close": 0.003938, "volume": 35405305.0, "close_time": 1761076799999, "quote_volume": 141370.125588, "trades": 2377, "taker_buy_base": 13776167.0, "taker_buy_quote": 54987.948197 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.00394, "high": 0.003941, "low": 0.003842, "close": 0.003847, "volume": 21220516.0, "close_time": 1761091199999, "quote_volume": 82357.377991, "trades": 1775, "taker_buy_base": 10956784.0, "taker_buy_quote": 42535.731786 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003846, "high": 0.003896, "low": 0.003807, "close": 0.003871, "volume": 21474893.0, "close_time": 1761105599999, "quote_volume": 82865.130489, "trades": 1724, "taker_buy_base": 8164543.0, "taker_buy_quote": 31553.941936 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.00387, "high": 0.003904, "low": 0.003849, "close": 0.003885, "volume": 20694780.0, "close_time": 1761119999999, "quote_volume": 80274.300769, "trades": 1182, "taker_buy_base": 9325429.0, "taker_buy_quote": 36206.674348 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003882, "high": 0.003957, "low": 0.003845, "close": 0.003908, "volume": 20389221.0, "close_time": 1761134399999, "quote_volume": 79693.399577, "trades": 1437, "taker_buy_base": 9592359.0, "taker_buy_quote": 37440.868699 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003912, "high": 0.003958, "low": 0.003886, "close": 0.003905, "volume": 21920855.0, "close_time": 1761148799999, "quote_volume": 85966.926743, "trades": 2153, "taker_buy_base": 12374574.0, "taker_buy_quote": 48526.336158 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003906, "high": 0.003918, "low": 0.003859, "close": 0.003879, "volume": 12787959.0, "close_time": 1761163199999, "quote_volume": 49656.689307, "trades": 1262, "taker_buy_base": 5564875.0, "taker_buy_quote": 21610.605531 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003881, "high": 0.00391, "low": 0.003836, "close": 0.003896, "volume": 31842952.0, "close_time": 1761177599999, "quote_volume": 123225.351402, "trades": 2627, "taker_buy_base": 16589705.0, "taker_buy_quote": 64267.065937 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003892, "high": 0.003925, "low": 0.003879, "close": 0.0039, "volume": 24466567.0, "close_time": 1761191999999, "quote_volume": 95327.643486, "trades": 1963, "taker_buy_base": 12207325.0, "taker_buy_quote": 47571.754531 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003899, "high": 0.003945, "low": 0.003896, "close": 0.00391, "volume": 22489118.0, "close_time": 1761206399999, "quote_volume": 88156.368142, "trades": 1952, "taker_buy_base": 9865427.0, "taker_buy_quote": 38687.994548 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003914, "high": 0.003925, "low": 0.003858, "close": 0.003869, "volume": 16331098.0, "close_time": 1761220799999, "quote_volume": 63667.010996, "trades": 1748, "taker_buy_base": 8626451.0, "taker_buy_quote": 33651.563505 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.003868, "high": 0.003926, "low": 0.003849, "close": 0.003911, "volume": 33958960.0, "close_time": 1761235199999, "quote_volume": 132135.592828, "trades": 2659, "taker_buy_base": 18000164.0, "taker_buy_quote": 70129.467682 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.003917, "high": 0.003943, "low": 0.003893, "close": 0.00392, "volume": 29689120.0, "close_time": 1761249599999, "quote_volume": 116287.977539, "trades": 2192, "taker_buy_base": 14901773.0, "taker_buy_quote": 58417.299556 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003921, "high": 0.003929, "low": 0.003878, "close": 0.003925, "volume": 10623000.0, "close_time": 1761263999999, "quote_volume": 41521.90674, "trades": 1236, "taker_buy_base": 3279740.0, "taker_buy_quote": 12838.228786 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003927, "high": 0.003937, "low": 0.003898, "close": 0.003912, "volume": 14217763.0, "close_time": 1761278399999, "quote_volume": 55688.091567, "trades": 950, "taker_buy_base": 4554531.0, "taker_buy_quote": 17838.427769 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003912, "high": 0.003949, "low": 0.003891, "close": 0.003903, "volume": 11717949.0, "close_time": 1761292799999, "quote_volume": 46005.151965, "trades": 613, "taker_buy_base": 5428713.0, "taker_buy_quote": 21301.308764 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.003905, "high": 0.003927, "low": 0.003861, "close": 0.00389, "volume": 13264927.0, "close_time": 1761307199999, "quote_volume": 51736.417545, "trades": 1163, "taker_buy_base": 7301906.0, "taker_buy_quote": 28526.364247 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.00389, "high": 0.003961, "low": 0.00385, "close": 0.003858, "volume": 21275834.0, "close_time": 1761321599999, "quote_volume": 82876.895634, "trades": 1352, "taker_buy_base": 8302718.0, "taker_buy_quote": 32375.223773 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003865, "high": 0.003898, "low": 0.003856, "close": 0.003892, "volume": 6879772.0, "close_time": 1761335999999, "quote_volume": 26652.403466, "trades": 675, "taker_buy_base": 3419383.0, "taker_buy_quote": 13253.043267 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.003886, "high": 0.003923, "low": 0.003885, "close": 0.003909, "volume": 5229108.0, "close_time": 1761350399999, "quote_volume": 20451.736028, "trades": 387, "taker_buy_base": 3270522.0, "taker_buy_quote": 12794.40219 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003904, "high": 0.003925, "low": 0.003888, "close": 0.003888, "volume": 5540219.0, "close_time": 1761364799999, "quote_volume": 21648.330972, "trades": 460, "taker_buy_base": 2078569.0, "taker_buy_quote": 8128.053591 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.003887, "high": 0.003913, "low": 0.003871, "close": 0.003876, "volume": 14050409.0, "close_time": 1761379199999, "quote_volume": 54658.175426, "trades": 1288, "taker_buy_base": 6305386.0, "taker_buy_quote": 24532.650545 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.003877, "high": 0.003901, "low": 0.003859, "close": 0.003875, "volume": 16080107.0, "close_time": 1761393599999, "quote_volume": 62264.06172, "trades": 1218, "taker_buy_base": 8189439.0, "taker_buy_quote": 31732.123261 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.003876, "high": 0.003895, "low": 0.00385, "close": 0.00387, "volume": 6176568.0, "close_time": 1761407999999, "quote_volume": 23907.43151, "trades": 510, "taker_buy_base": 1933299.0, "taker_buy_quote": 7486.810102 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.003865, "high": 0.003891, "low": 0.003848, "close": 0.003882, "volume": 4212704.0, "close_time": 1761422399999, "quote_volume": 16289.85697, "trades": 418, "taker_buy_base": 1107175.0, "taker_buy_quote": 4282.949493 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.003887, "high": 0.003893, "low": 0.003835, "close": 0.003865, "volume": 11586899.0, "close_time": 1761436799999, "quote_volume": 44726.587169, "trades": 1139, "taker_buy_base": 2413496.0, "taker_buy_quote": 9324.568531 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003862, "high": 0.003879, "low": 0.003832, "close": 0.003839, "volume": 6674046.0, "close_time": 1761451199999, "quote_volume": 25727.76455, "trades": 663, "taker_buy_base": 1321665.0, "taker_buy_quote": 5096.710787 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.003838, "high": 0.00388, "low": 0.003838, "close": 0.003877, "volume": 3882053.0, "close_time": 1761465599999, "quote_volume": 14970.722195, "trades": 658, "taker_buy_base": 1234050.0, "taker_buy_quote": 4757.698214 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00388, "high": 0.00391, "low": 0.003869, "close": 0.003901, "volume": 10411064.0, "close_time": 1761479999999, "quote_volume": 40500.020912, "trades": 1919, "taker_buy_base": 3470494.0, "taker_buy_quote": 13512.927564 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.003901, "high": 0.003924, "low": 0.003891, "close": 0.003914, "volume": 12853141.0, "close_time": 1761494399999, "quote_volume": 50244.482674, "trades": 1173, "taker_buy_base": 5504768.0, "taker_buy_quote": 21525.97378 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.003912, "high": 0.003912, "low": 0.00386, "close": 0.003882, "volume": 10299402.0, "close_time": 1761508799999, "quote_volume": 39996.97787, "trades": 1203, "taker_buy_base": 5294217.0, "taker_buy_quote": 20560.389189 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.003882, "high": 0.00393, "low": 0.003869, "close": 0.00392, "volume": 7556729.0, "close_time": 1761523199999, "quote_volume": 29461.085589, "trades": 973, "taker_buy_base": 3318948.0, "taker_buy_quote": 12952.825768 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003916, "high": 0.00404, "low": 0.003909, "close": 0.00395, "volume": 69058890.0, "close_time": 1761537599999, "quote_volume": 275096.558433, "trades": 5024, "taker_buy_base": 39092767.0, "taker_buy_quote": 155971.971408 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.003949, "high": 0.003989, "low": 0.00387, "close": 0.003935, "volume": 51438635.0, "close_time": 1761551999999, "quote_volume": 202076.215205, "trades": 5407, "taker_buy_base": 12722992.0, "taker_buy_quote": 49968.262958 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.003935, "high": 0.003944, "low": 0.003853, "close": 0.003887, "volume": 12823586.0, "close_time": 1761566399999, "quote_volume": 49777.743341, "trades": 1035, "taker_buy_base": 4743843.0, "taker_buy_quote": 18425.553595 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.003883, "high": 0.00392, "low": 0.003854, "close": 0.003871, "volume": 33603558.0, "close_time": 1761580799999, "quote_volume": 130524.238034, "trades": 1738, "taker_buy_base": 16928387.0, "taker_buy_quote": 65864.727892 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.003876, "high": 0.003933, "low": 0.00387, "close": 0.003882, "volume": 24929794.0, "close_time": 1761595199999, "quote_volume": 97264.417949, "trades": 1275, "taker_buy_base": 11153922.0, "taker_buy_quote": 43561.393445 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00384, "close": 0.003847, "volume": 19016650.0, "close_time": 1761609599999, "quote_volume": 73310.609286, "trades": 857, "taker_buy_base": 4641487.0, "taker_buy_quote": 17916.957193 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.003848, "high": 0.003879, "low": 0.003843, "close": 0.003852, "volume": 14169885.0, "close_time": 1761623999999, "quote_volume": 54612.813197, "trades": 1020, "taker_buy_base": 3522585.0, "taker_buy_quote": 13583.209964 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.003852, "high": 0.003895, "low": 0.00383, "close": 0.003876, "volume": 27126343.0, "close_time": 1761638399999, "quote_volume": 104690.316162, "trades": 1073, "taker_buy_base": 9599280.0, "taker_buy_quote": 37088.594267 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.003874, "high": 0.003889, "low": 0.003858, "close": 0.00386, "volume": 13357780.0, "close_time": 1761652799999, "quote_volume": 51732.849046, "trades": 932, "taker_buy_base": 3742889.0, "taker_buy_quote": 14497.812133 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.003861, "high": 0.003894, "low": 0.003816, "close": 0.003853, "volume": 23212768.0, "close_time": 1761667199999, "quote_volume": 89399.866344, "trades": 2209, "taker_buy_base": 7257253.0, "taker_buy_quote": 27946.296864 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.003854, "high": 0.003876, "low": 0.003812, "close": 0.003816, "volume": 14224114.0, "close_time": 1761681599999, "quote_volume": 54765.121243, "trades": 1307, "taker_buy_base": 3735883.0, "taker_buy_quote": 14392.178265 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.00382, "high": 0.003863, "low": 0.003785, "close": 0.003848, "volume": 43033031.0, "close_time": 1761695999999, "quote_volume": 164783.39723, "trades": 4514, "taker_buy_base": 13833883.0, "taker_buy_quote": 52973.567288 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003843, "high": 0.003857, "low": 0.003813, "close": 0.003836, "volume": 10960727.0, "close_time": 1761710399999, "quote_volume": 41996.063133, "trades": 776, "taker_buy_base": 3265249.0, "taker_buy_quote": 12533.314041 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.003837, "high": 0.003935, "low": 0.0025, "close": 0.003824, "volume": 57187617.0, "close_time": 1761724799999, "quote_volume": 208819.987253, "trades": 3995, "taker_buy_base": 22576180.0, "taker_buy_quote": 85274.632731 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.003829, "high": 0.003843, "low": 0.003794, "close": 0.003835, "volume": 12114411.0, "close_time": 1761739199999, "quote_volume": 46326.449359, "trades": 646, "taker_buy_base": 4943855.0, "taker_buy_quote": 18903.011112 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.003836, "high": 0.003881, "low": 0.003798, "close": 0.003816, "volume": 30789228.0, "close_time": 1761753599999, "quote_volume": 118328.82778, "trades": 2293, "taker_buy_base": 13818844.0, "taker_buy_quote": 53074.973644 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.003813, "high": 0.003895, "low": 0.003775, "close": 0.00387, "volume": 104525651.0, "close_time": 1761767999999, "quote_volume": 400036.629682, "trades": 10375, "taker_buy_base": 48767160.0, "taker_buy_quote": 186514.144404 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.003874, "high": 0.004108, "low": 0.003868, "close": 0.003973, "volume": 94289279.0, "close_time": 1761782399999, "quote_volume": 378365.378748, "trades": 6325, "taker_buy_base": 43240387.0, "taker_buy_quote": 173916.47211 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00397, "high": 0.003973, "low": 0.003869, "close": 0.00389, "volume": 58619728.0, "close_time": 1761796799999, "quote_volume": 230562.790295, "trades": 4021, "taker_buy_base": 14527828.0, "taker_buy_quote": 57183.589664 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.003888, "high": 0.003888, "low": 0.003767, "close": 0.003803, "volume": 77432507.0, "close_time": 1761811199999, "quote_volume": 294925.809945, "trades": 5054, "taker_buy_base": 19700179.0, "taker_buy_quote": 75098.986662 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0038, "high": 0.004047, "low": 0.00378, "close": 0.003973, "volume": 268318821.0, "close_time": 1761825599999, "quote_volume": 1061866.320975, "trades": 17125, "taker_buy_base": 123638188.0, "taker_buy_quote": 490013.80587 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.003974, "high": 0.003988, "low": 0.003797, "close": 0.003823, "volume": 107181308.0, "close_time": 1761839999999, "quote_volume": 414900.818648, "trades": 7305, "taker_buy_base": 38538788.0, "taker_buy_quote": 149145.441902 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.003822, "high": 0.003888, "low": 0.003792, "close": 0.003793, "volume": 34582898.0, "close_time": 1761854399999, "quote_volume": 132519.408712, "trades": 2223, "taker_buy_base": 16549516.0, "taker_buy_quote": 63375.179098 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.003796, "high": 0.003844, "low": 0.003779, "close": 0.003844, "volume": 33203937.0, "close_time": 1761868799999, "quote_volume": 126284.41852, "trades": 2192, "taker_buy_base": 12160301.0, "taker_buy_quote": 46232.844104 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.003843, "high": 0.003868, "low": 0.003817, "close": 0.003844, "volume": 7765809.0, "close_time": 1761883199999, "quote_volume": 29855.627721, "trades": 776, "taker_buy_base": 3369245.0, "taker_buy_quote": 12959.881279 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.003849, "high": 0.003867, "low": 0.003821, "close": 0.003834, "volume": 7059567.0, "close_time": 1761897599999, "quote_volume": 27176.603895, "trades": 539, "taker_buy_base": 2024817.0, "taker_buy_quote": 7792.581885 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.003828, "high": 0.003859, "low": 0.003813, "close": 0.003859, "volume": 11551038.0, "close_time": 1761911999999, "quote_volume": 44219.768516, "trades": 823, "taker_buy_base": 5860009.0, "taker_buy_quote": 22467.385725 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.003859, "high": 0.003959, "low": 0.003859, "close": 0.003942, "volume": 27731531.0, "close_time": 1761926399999, "quote_volume": 108429.5737, "trades": 2274, "taker_buy_base": 15566323.0, "taker_buy_quote": 60844.933141 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.003942, "high": 0.003944, "low": 0.003818, "close": 0.003899, "volume": 15182770.0, "close_time": 1761940799999, "quote_volume": 58715.361247, "trades": 1944, "taker_buy_base": 6867751.0, "taker_buy_quote": 26551.375258 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.003899, "high": 0.003931, "low": 0.003891, "close": 0.003914, "volume": 7609342.0, "close_time": 1761955199999, "quote_volume": 29786.967996, "trades": 954, "taker_buy_base": 3127107.0, "taker_buy_quote": 12247.747235 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.003915, "high": 0.004142, "low": 0.003871, "close": 0.003947, "volume": 77025626.0, "close_time": 1761969599999, "quote_volume": 308216.185368, "trades": 9407, "taker_buy_base": 47818103.0, "taker_buy_quote": 191486.883091 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.003949, "high": 0.004012, "low": 0.003909, "close": 0.003997, "volume": 25001140.0, "close_time": 1761983999999, "quote_volume": 99258.924268, "trades": 3283, "taker_buy_base": 10060587.0, "taker_buy_quote": 39942.927362 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.003997, "high": 0.004015, "low": 0.003961, "close": 0.004003, "volume": 16750204.0, "close_time": 1761998399999, "quote_volume": 66858.161207, "trades": 1979, "taker_buy_base": 6489245.0, "taker_buy_quote": 25913.937451 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.004002, "high": 0.004021, "low": 0.00393, "close": 0.003951, "volume": 33220263.0, "close_time": 1762012799999, "quote_volume": 131998.222173, "trades": 3161, "taker_buy_base": 12719639.0, "taker_buy_quote": 50577.739067 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.003948, "high": 0.003971, "low": 0.003939, "close": 0.003967, "volume": 13980057.0, "close_time": 1762027199999, "quote_volume": 55318.615905, "trades": 1668, "taker_buy_base": 5662381.0, "taker_buy_quote": 22417.626006 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.003967, "high": 0.003985, "low": 0.003925, "close": 0.003982, "volume": 6002857.0, "close_time": 1762041599999, "quote_volume": 23771.898288, "trades": 584, "taker_buy_base": 2091092.0, "taker_buy_quote": 8275.496499 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.003977, "high": 0.003977, "low": 0.003914, "close": 0.003923, "volume": 8350203.0, "close_time": 1762055999999, "quote_volume": 32888.429348, "trades": 888, "taker_buy_base": 3104586.0, "taker_buy_quote": 12220.708508 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.003924, "high": 0.00395, "low": 0.003801, "close": 0.00387, "volume": 53893988.0, "close_time": 1762070399999, "quote_volume": 208689.544137, "trades": 5662, "taker_buy_base": 13852366.0, "taker_buy_quote": 53567.806988 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.003871, "high": 0.003878, "low": 0.003802, "close": 0.003847, "volume": 15048013.0, "close_time": 1762084799999, "quote_volume": 57774.455827, "trades": 1068, "taker_buy_base": 5957685.0, "taker_buy_quote": 22881.996356 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.003842, "high": 0.00386, "low": 0.003778, "close": 0.003824, "volume": 12898941.0, "close_time": 1762099199999, "quote_volume": 49310.457215, "trades": 898, "taker_buy_base": 4559553.0, "taker_buy_quote": 17454.992232 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.003819, "high": 0.003878, "low": 0.003808, "close": 0.003842, "volume": 18313476.0, "close_time": 1762113599999, "quote_volume": 70389.540926, "trades": 1347, "taker_buy_base": 10365800.0, "taker_buy_quote": 39878.910986 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.003843, "high": 0.003882, "low": 0.003827, "close": 0.003873, "volume": 9831351.0, "close_time": 1762127999999, "quote_volume": 37856.140487, "trades": 875, "taker_buy_base": 3063189.0, "taker_buy_quote": 11816.603762 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.003875, "high": 0.003881, "low": 0.003786, "close": 0.003791, "volume": 22087834.0, "close_time": 1762142399999, "quote_volume": 84387.918004, "trades": 1298, "taker_buy_base": 10392801.0, "taker_buy_quote": 39811.113471 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.003791, "high": 0.003841, "low": 0.003577, "close": 0.00376, "volume": 86334554.0, "close_time": 1762156799999, "quote_volume": 321896.82208, "trades": 6838, "taker_buy_base": 38598089.0, "taker_buy_quote": 143735.671145 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.003757, "high": 0.003804, "low": 0.00369, "close": 0.003713, "volume": 20431401.0, "close_time": 1762171199999, "quote_volume": 76447.084952, "trades": 2043, "taker_buy_base": 9030556.0, "taker_buy_quote": 33831.047354 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.003718, "high": 0.003992, "low": 0.003632, "close": 0.003702, "volume": 151065597.0, "close_time": 1762185599999, "quote_volume": 576417.966682, "trades": 14571, "taker_buy_base": 66965974.0, "taker_buy_quote": 256298.836693 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.003705, "high": 0.003871, "low": 0.003651, "close": 0.003772, "volume": 47903128.0, "close_time": 1762199999999, "quote_volume": 181417.087854, "trades": 4477, "taker_buy_base": 24436905.0, "taker_buy_quote": 92376.537811 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.003781, "high": 0.003798, "low": 0.00372, "close": 0.003779, "volume": 16403506.0, "close_time": 1762214399999, "quote_volume": 61688.976285, "trades": 1613, "taker_buy_base": 6256775.0, "taker_buy_quote": 23539.120163 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003782, "high": 0.003997, "low": 0.003782, "close": 0.003993, "volume": 47191249.0, "close_time": 1762228799999, "quote_volume": 185051.452206, "trades": 3704, "taker_buy_base": 22632914.0, "taker_buy_quote": 88743.334297 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.003996, "high": 0.004351, "low": 0.003925, "close": 0.004011, "volume": 241317229.0, "close_time": 1762243199999, "quote_volume": 985570.812861, "trades": 21521, "taker_buy_base": 124331485.0, "taker_buy_quote": 509683.075601 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.004007, "high": 0.004239, "low": 0.00395, "close": 0.004097, "volume": 100706585.0, "close_time": 1762257599999, "quote_volume": 413827.976627, "trades": 8416, "taker_buy_base": 48625667.0, "taker_buy_quote": 200058.702188 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.004102, "high": 0.004345, "low": 0.004073, "close": 0.004211, "volume": 122596104.0, "close_time": 1762271999999, "quote_volume": 514620.261291, "trades": 9906, "taker_buy_base": 62476169.0, "taker_buy_quote": 262410.091248 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.004214, "high": 0.004289, "low": 0.003969, "close": 0.004098, "volume": 119771865.0, "close_time": 1762286399999, "quote_volume": 491493.370221, "trades": 15025, "taker_buy_base": 61604703.0, "taker_buy_quote": 252856.714707 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.004098, "high": 0.004128, "low": 0.00389, "close": 0.00403, "volume": 95933370.0, "close_time": 1762300799999, "quote_volume": 384876.857764, "trades": 14414, "taker_buy_base": 45034493.0, "taker_buy_quote": 180433.915286 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.004029, "high": 0.004029, "low": 0.003623, "close": 0.003727, "volume": 82189940.0, "close_time": 1762315199999, "quote_volume": 309119.768887, "trades": 10152, "taker_buy_base": 36018948.0, "taker_buy_quote": 135003.816302 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.003727, "high": 0.00376, "low": 0.003585, "close": 0.003688, "volume": 58709077.0, "close_time": 1762329599999, "quote_volume": 215997.168884, "trades": 5787, "taker_buy_base": 25342380.0, "taker_buy_quote": 93353.178005 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.003687, "high": 0.003692, "low": 0.003565, "close": 0.003639, "volume": 40147789.0, "close_time": 1762343999999, "quote_volume": 145492.163375, "trades": 6164, "taker_buy_base": 20118428.0, "taker_buy_quote": 72870.550522 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.003639, "high": 0.003741, "low": 0.003635, "close": 0.00372, "volume": 38219298.0, "close_time": 1762358399999, "quote_volume": 140933.409606, "trades": 4573, "taker_buy_base": 20542834.0, "taker_buy_quote": 75750.233004 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.003726, "high": 0.0038, "low": 0.003685, "close": 0.003731, "volume": 33174240.0, "close_time": 1762372799999, "quote_volume": 123936.54529, "trades": 4595, "taker_buy_base": 16788751.0, "taker_buy_quote": 62743.896809 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.003726, "high": 0.003746, "low": 0.003691, "close": 0.003714, "volume": 13711852.0, "close_time": 1762387199999, "quote_volume": 50994.527361, "trades": 1536, "taker_buy_base": 5460299.0, "taker_buy_quote": 20314.885877 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.003713, "high": 0.003723, "low": 0.003616, "close": 0.003679, "volume": 22516778.0, "close_time": 1762401599999, "quote_volume": 82630.312327, "trades": 3130, "taker_buy_base": 10524759.0, "taker_buy_quote": 38593.036597 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.003677, "high": 0.003713, "low": 0.003635, "close": 0.003671, "volume": 19554213.0, "close_time": 1762415999999, "quote_volume": 71761.790154, "trades": 3437, "taker_buy_base": 8778427.0, "taker_buy_quote": 32215.938212 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003661, "high": 0.003714, "low": 0.003649, "close": 0.003703, "volume": 22094099.0, "close_time": 1762430399999, "quote_volume": 81420.448439, "trades": 2299, "taker_buy_base": 8458611.0, "taker_buy_quote": 31153.570559 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003703, "high": 0.003737, "low": 0.003534, "close": 0.003567, "volume": 65291246.0, "close_time": 1762444799999, "quote_volume": 238566.424572, "trades": 7394, "taker_buy_base": 28277310.0, "taker_buy_quote": 103355.856279 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00357, "high": 0.003626, "low": 0.003531, "close": 0.00361, "volume": 54580101.0, "close_time": 1762459199999, "quote_volume": 195112.869488, "trades": 5896, "taker_buy_base": 25078316.0, "taker_buy_quote": 89695.514314 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00361, "high": 0.003676, "low": 0.003541, "close": 0.003585, "volume": 71223922.0, "close_time": 1762473599999, "quote_volume": 258000.497248, "trades": 9652, "taker_buy_base": 34793870.0, "taker_buy_quote": 126106.059521 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003585, "high": 0.003668, "low": 0.003568, "close": 0.003647, "volume": 52681798.0, "close_time": 1762487999999, "quote_volume": 190927.741905, "trades": 6941, "taker_buy_base": 24872505.0, "taker_buy_quote": 90209.826386 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003648, "high": 0.003677, "low": 0.003612, "close": 0.003653, "volume": 38790654.0, "close_time": 1762502399999, "quote_volume": 141334.247827, "trades": 4786, "taker_buy_base": 17415788.0, "taker_buy_quote": 63442.999603 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.003654, "high": 0.003656, "low": 0.003509, "close": 0.003531, "volume": 35536276.0, "close_time": 1762516799999, "quote_volume": 127049.870554, "trades": 4442, "taker_buy_base": 14837163.0, "taker_buy_quote": 52975.707671 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003532, "high": 0.003969, "low": 0.003484, "close": 0.003833, "volume": 180371682.0, "close_time": 1762531199999, "quote_volume": 674966.040811, "trades": 31039, "taker_buy_base": 95422374.0, "taker_buy_quote": 356190.422274 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003833, "high": 0.004035, "low": 0.003774, "close": 0.003996, "volume": 87059211.0, "close_time": 1762545599999, "quote_volume": 343307.407002, "trades": 10509, "taker_buy_base": 39266792.0, "taker_buy_quote": 154609.928001 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.003992, "high": 0.004039, "low": 0.003933, "close": 0.003951, "volume": 44102733.0, "close_time": 1762559999999, "quote_volume": 176619.305343, "trades": 5548, "taker_buy_base": 17131412.0, "taker_buy_quote": 68599.270816 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00395, "high": 0.004072, "low": 0.003917, "close": 0.003932, "volume": 31987350.0, "close_time": 1762574399999, "quote_volume": 127473.478218, "trades": 4285, "taker_buy_base": 13048302.0, "taker_buy_quote": 52025.149202 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.003933, "high": 0.003973, "low": 0.003775, "close": 0.003855, "volume": 24040114.0, "close_time": 1762588799999, "quote_volume": 93030.230559, "trades": 2642, "taker_buy_base": 10167547.0, "taker_buy_quote": 39396.259049 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003853, "high": 0.003898, "low": 0.003821, "close": 0.003884, "volume": 16473934.0, "close_time": 1762603199999, "quote_volume": 63571.317777, "trades": 1408, "taker_buy_base": 7256048.0, "taker_buy_quote": 27999.708705 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.003883, "high": 0.003987, "low": 0.003805, "close": 0.003949, "volume": 38363672.0, "close_time": 1762617599999, "quote_volume": 150010.206527, "trades": 3777, "taker_buy_base": 22180349.0, "taker_buy_quote": 86851.051635 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.003949, "high": 0.004035, "low": 0.003835, "close": 0.003994, "volume": 87933798.0, "close_time": 1762631999999, "quote_volume": 347701.631493, "trades": 7946, "taker_buy_base": 41627997.0, "taker_buy_quote": 164524.566031 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.004, "high": 0.004086, "low": 0.003887, "close": 0.003936, "volume": 40508968.0, "close_time": 1762646399999, "quote_volume": 161829.157429, "trades": 3966, "taker_buy_base": 18739419.0, "taker_buy_quote": 75051.508534 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003936, "high": 0.003945, "low": 0.003722, "close": 0.003801, "volume": 37440380.0, "close_time": 1762660799999, "quote_volume": 143404.161431, "trades": 6399, "taker_buy_base": 21855541.0, "taker_buy_quote": 83673.368342 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003795, "high": 0.003941, "low": 0.003789, "close": 0.003917, "volume": 24755906.0, "close_time": 1762675199999, "quote_volume": 95678.956104, "trades": 4459, "taker_buy_base": 15786547.0, "taker_buy_quote": 61052.888662 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.00392, "high": 0.003927, "low": 0.003808, "close": 0.003905, "volume": 24720653.0, "close_time": 1762689599999, "quote_volume": 95689.459387, "trades": 3708, "taker_buy_base": 14222930.0, "taker_buy_quote": 55026.618571 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.003902, "high": 0.004011, "low": 0.003898, "close": 0.003979, "volume": 29191027.0, "close_time": 1762703999999, "quote_volume": 115161.642864, "trades": 3917, "taker_buy_base": 19913234.0, "taker_buy_quote": 78597.290008 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003985, "high": 0.0041, "low": 0.003985, "close": 0.004061, "volume": 27449850.0, "close_time": 1762718399999, "quote_volume": 111002.557708, "trades": 6497, "taker_buy_base": 13181798.0, "taker_buy_quote": 53302.465036 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004062, "high": 0.004139, "low": 0.004038, "close": 0.004082, "volume": 22313781.0, "close_time": 1762732799999, "quote_volume": 91109.778058, "trades": 4147, "taker_buy_base": 10269962.0, "taker_buy_quote": 41981.085203 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004081, "high": 0.004214, "low": 0.004045, "close": 0.004185, "volume": 52770809.0, "close_time": 1762747199999, "quote_volume": 219761.797241, "trades": 5756, "taker_buy_base": 33023508.0, "taker_buy_quote": 137735.61676 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004185, "high": 0.004343, "low": 0.004148, "close": 0.004279, "volume": 138483429.0, "close_time": 1762761599999, "quote_volume": 588564.958772, "trades": 17766, "taker_buy_base": 64858107.0, "taker_buy_quote": 276111.060964 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.00428, "high": 0.004332, "low": 0.00421, "close": 0.004297, "volume": 42017464.0, "close_time": 1762775999999, "quote_volume": 179007.574107, "trades": 6883, "taker_buy_base": 17582487.0, "taker_buy_quote": 74921.107473 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004297, "high": 0.004307, "low": 0.004125, "close": 0.004278, "volume": 66867622.0, "close_time": 1762790399999, "quote_volume": 282212.683581, "trades": 8325, "taker_buy_base": 32092919.0, "taker_buy_quote": 135516.195822 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004279, "high": 0.004308, "low": 0.00417, "close": 0.004279, "volume": 41715873.0, "close_time": 1762804799999, "quote_volume": 177831.843872, "trades": 6438, "taker_buy_base": 23421409.0, "taker_buy_quote": 99966.004437 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004278, "high": 0.004299, "low": 0.004169, "close": 0.004187, "volume": 24594402.0, "close_time": 1762819199999, "quote_volume": 103867.370138, "trades": 3954, "taker_buy_base": 10390855.0, "taker_buy_quote": 43847.109563 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004188, "high": 0.004359, "low": 0.004188, "close": 0.004276, "volume": 33844379.0, "close_time": 1762833599999, "quote_volume": 144694.813053, "trades": 4922, "taker_buy_base": 16316715.0, "taker_buy_quote": 69737.837613 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004272, "high": 0.004279, "low": 0.004147, "close": 0.004165, "volume": 31372135.0, "close_time": 1762847999999, "quote_volume": 131847.475806, "trades": 4309, "taker_buy_base": 16659053.0, "taker_buy_quote": 70025.999527 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004155, "high": 0.0043, "low": 0.00415, "close": 0.004228, "volume": 18640317.0, "close_time": 1762862399999, "quote_volume": 78507.123752, "trades": 3211, "taker_buy_base": 10524377.0, "taker_buy_quote": 44310.539638 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004226, "high": 0.004253, "low": 0.0041, "close": 0.004139, "volume": 32350072.0, "close_time": 1762876799999, "quote_volume": 134704.185078, "trades": 4196, "taker_buy_base": 13871860.0, "taker_buy_quote": 57829.935534 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004148, "high": 0.004215, "low": 0.004062, "close": 0.004077, "volume": 15328662.0, "close_time": 1762891199999, "quote_volume": 63472.535983, "trades": 2145, "taker_buy_base": 6475003.0, "taker_buy_quote": 26829.021419 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004071, "high": 0.004112, "low": 0.003893, "close": 0.003963, "volume": 34183387.0, "close_time": 1762905599999, "quote_volume": 135681.276566, "trades": 4554, "taker_buy_base": 16307604.0, "taker_buy_quote": 64693.673045 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.003965, "high": 0.004021, "low": 0.003924, "close": 0.004003, "volume": 21563153.0, "close_time": 1762919999999, "quote_volume": 85715.027542, "trades": 4252, "taker_buy_base": 11072303.0, "taker_buy_quote": 43981.606999 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.004003, "high": 0.004044, "low": 0.003963, "close": 0.003968, "volume": 15740242.0, "close_time": 1762934399999, "quote_volume": 63103.294189, "trades": 2697, "taker_buy_base": 8937774.0, "taker_buy_quote": 35833.520782 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.003972, "high": 0.00406, "low": 0.003969, "close": 0.004055, "volume": 12937845.0, "close_time": 1762948799999, "quote_volume": 52093.272982, "trades": 2244, "taker_buy_base": 7481436.0, "taker_buy_quote": 30157.85504 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004056, "high": 0.004093, "low": 0.003959, "close": 0.003967, "volume": 19906954.0, "close_time": 1762963199999, "quote_volume": 80318.270846, "trades": 3995, "taker_buy_base": 10650859.0, "taker_buy_quote": 42969.808257 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.003966, "high": 0.003979, "low": 0.003809, "close": 0.003871, "volume": 30052742.0, "close_time": 1762977599999, "quote_volume": 116348.277512, "trades": 5760, "taker_buy_base": 16022058.0, "taker_buy_quote": 62037.409865 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.00387, "high": 0.003913, "low": 0.003837, "close": 0.003878, "volume": 16432120.0, "close_time": 1762991999999, "quote_volume": 63744.558597, "trades": 1944, "taker_buy_base": 9493649.0, "taker_buy_quote": 36825.306761 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.003868, "high": 0.00397, "low": 0.003839, "close": 0.003938, "volume": 16333241.0, "close_time": 1763006399999, "quote_volume": 63832.959227, "trades": 3090, "taker_buy_base": 7368947.0, "taker_buy_quote": 28864.443761 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.00393, "high": 0.004096, "low": 0.00391, "close": 0.004035, "volume": 14661734.0, "close_time": 1763020799999, "quote_volume": 58865.288667, "trades": 2897, "taker_buy_base": 6216062.0, "taker_buy_quote": 24940.328963 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.004039, "high": 0.004045, "low": 0.003949, "close": 0.003985, "volume": 10642836.0, "close_time": 1763035199999, "quote_volume": 42609.273182, "trades": 2106, "taker_buy_base": 4611420.0, "taker_buy_quote": 18444.690536 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003985, "high": 0.004033, "low": 0.003943, "close": 0.003966, "volume": 9489388.0, "close_time": 1763049599999, "quote_volume": 37779.671289, "trades": 2403, "taker_buy_base": 4624709.0, "taker_buy_quote": 18418.754453 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.00397, "high": 0.00397, "low": 0.003731, "close": 0.003749, "volume": 20721901.0, "close_time": 1763063999999, "quote_volume": 79919.281045, "trades": 3055, "taker_buy_base": 10227493.0, "taker_buy_quote": 39484.627029 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.003742, "high": 0.003879, "low": 0.003733, "close": 0.003862, "volume": 16346913.0, "close_time": 1763078399999, "quote_volume": 61779.125023, "trades": 3345, "taker_buy_base": 10069123.0, "taker_buy_quote": 38102.437482 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003859, "high": 0.003877, "low": 0.003803, "close": 0.003816, "volume": 5687047.0, "close_time": 1763092799999, "quote_volume": 21865.179639, "trades": 1098, "taker_buy_base": 2721875.0, "taker_buy_quote": 10475.934269 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003816, "high": 0.003912, "low": 0.0037, "close": 0.003889, "volume": 24209356.0, "close_time": 1763107199999, "quote_volume": 91772.849951, "trades": 3103, "taker_buy_base": 13214873.0, "taker_buy_quote": 50279.624587 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.00389, "high": 0.00389, "low": 0.003765, "close": 0.003777, "volume": 15887929.0, "close_time": 1763121599999, "quote_volume": 60587.621092, "trades": 1808, "taker_buy_base": 8093700.0, "taker_buy_quote": 30871.692118 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.00378, "high": 0.003881, "low": 0.003727, "close": 0.003869, "volume": 12199493.0, "close_time": 1763135999999, "quote_volume": 46436.832197, "trades": 1728, "taker_buy_base": 6552337.0, "taker_buy_quote": 24948.217862 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003869, "high": 0.003881, "low": 0.003774, "close": 0.003851, "volume": 14807585.0, "close_time": 1763150399999, "quote_volume": 56550.902971, "trades": 1901, "taker_buy_base": 7488753.0, "taker_buy_quote": 28555.83591 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003851, "high": 0.003854, "low": 0.003705, "close": 0.003738, "volume": 11897046.0, "close_time": 1763164799999, "quote_volume": 44651.760025, "trades": 2053, "taker_buy_base": 4992202.0, "taker_buy_quote": 18711.203213 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003738, "high": 0.003887, "low": 0.003735, "close": 0.003835, "volume": 84527433.0, "close_time": 1763179199999, "quote_volume": 322605.538122, "trades": 12536, "taker_buy_base": 38973907.0, "taker_buy_quote": 149248.944299 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003836, "high": 0.00386, "low": 0.003805, "close": 0.003816, "volume": 5171990.0, "close_time": 1763193599999, "quote_volume": 19830.199685, "trades": 934, "taker_buy_base": 1486801.0, "taker_buy_quote": 5702.319008 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003811, "high": 0.003817, "low": 0.003751, "close": 0.003757, "volume": 13324441.0, "close_time": 1763207999999, "quote_volume": 50325.254311, "trades": 1655, "taker_buy_base": 5740464.0, "taker_buy_quote": 21680.829767 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003759, "high": 0.003854, "low": 0.00375, "close": 0.003806, "volume": 19686830.0, "close_time": 1763222399999, "quote_volume": 75110.637107, "trades": 2542, "taker_buy_base": 12614826.0, "taker_buy_quote": 48163.207261 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.003816, "high": 0.003864, "low": 0.003764, "close": 0.003844, "volume": 20258223.0, "close_time": 1763236799999, "quote_volume": 77444.567234, "trades": 8248, "taker_buy_base": 15652606.0, "taker_buy_quote": 59847.073588 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003844, "high": 0.003871, "low": 0.003781, "close": 0.003866, "volume": 26595634.0, "close_time": 1763251199999, "quote_volume": 101666.680632, "trades": 9030, "taker_buy_base": 18687832.0, "taker_buy_quote": 71434.176528 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003866, "high": 0.003867, "low": 0.003774, "close": 0.003864, "volume": 13256913.0, "close_time": 1763265599999, "quote_volume": 50749.288708, "trades": 3023, "taker_buy_base": 5773847.0, "taker_buy_quote": 22124.817925 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003857, "high": 0.003865, "low": 0.00381, "close": 0.003838, "volume": 11296579.0, "close_time": 1763279999999, "quote_volume": 43335.017703, "trades": 1850, "taker_buy_base": 4442662.0, "taker_buy_quote": 17048.83292 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003846, "high": 0.003864, "low": 0.003787, "close": 0.003796, "volume": 20377636.0, "close_time": 1763294399999, "quote_volume": 78111.344841, "trades": 6726, "taker_buy_base": 13361577.0, "taker_buy_quote": 51254.301581 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003794, "high": 0.003812, "low": 0.003729, "close": 0.00373, "volume": 6880649.0, "close_time": 1763308799999, "quote_volume": 25975.087132, "trades": 1199, "taker_buy_base": 2941952.0, "taker_buy_quote": 11117.307141 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003728, "high": 0.003782, "low": 0.003701, "close": 0.003716, "volume": 26495350.0, "close_time": 1763323199999, "quote_volume": 98972.878443, "trades": 4316, "taker_buy_base": 11438418.0, "taker_buy_quote": 42725.969875 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003717, "high": 0.003794, "low": 0.003647, "close": 0.003769, "volume": 16553716.0, "close_time": 1763337599999, "quote_volume": 61467.258986, "trades": 2485, "taker_buy_base": 8295064.0, "taker_buy_quote": 30837.588003 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003769, "high": 0.003807, "low": 0.003736, "close": 0.003779, "volume": 17245285.0, "close_time": 1763351999999, "quote_volume": 65131.469208, "trades": 3214, "taker_buy_base": 7954711.0, "taker_buy_quote": 30019.884729 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003781, "high": 0.003784, "low": 0.003741, "close": 0.00376, "volume": 7358121.0, "close_time": 1763366399999, "quote_volume": 27696.263925, "trades": 1574, "taker_buy_base": 2527953.0, "taker_buy_quote": 9513.970958 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003762, "high": 0.003799, "low": 0.003758, "close": 0.003799, "volume": 6644208.0, "close_time": 1763380799999, "quote_volume": 25116.077321, "trades": 885, "taker_buy_base": 3882238.0, "taker_buy_quote": 14681.406068 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003791, "high": 0.003831, "low": 0.003662, "close": 0.003711, "volume": 18564859.0, "close_time": 1763395199999, "quote_volume": 69837.855223, "trades": 2056, "taker_buy_base": 10924525.0, "taker_buy_quote": 41112.516887 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003706, "high": 0.003745, "low": 0.003585, "close": 0.003605, "volume": 11510206.0, "close_time": 1763409599999, "quote_volume": 42148.652776, "trades": 1279, "taker_buy_base": 4611388.0, "taker_buy_quote": 16887.258129 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.003603, "high": 0.003646, "low": 0.003586, "close": 0.003638, "volume": 7442206.0, "close_time": 1763423999999, "quote_volume": 26900.45729, "trades": 1058, "taker_buy_base": 3303631.0, "taker_buy_quote": 11961.035104 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.003639, "high": 0.003656, "low": 0.003561, "close": 0.003635, "volume": 17379164.0, "close_time": 1763438399999, "quote_volume": 62618.530949, "trades": 1859, "taker_buy_base": 8617373.0, "taker_buy_quote": 31073.47288 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003638, "high": 0.003698, "low": 0.003574, "close": 0.003616, "volume": 99481993.0, "close_time": 1763452799999, "quote_volume": 362160.907826, "trades": 11072, "taker_buy_base": 46589637.0, "taker_buy_quote": 170243.565901 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003617, "high": 0.003647, "low": 0.003571, "close": 0.003587, "volume": 9867673.0, "close_time": 1763467199999, "quote_volume": 35656.821751, "trades": 1563, "taker_buy_base": 6040215.0, "taker_buy_quote": 21818.144666 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003587, "high": 0.003611, "low": 0.003473, "close": 0.003502, "volume": 47303307.0, "close_time": 1763481599999, "quote_volume": 167931.365232, "trades": 5304, "taker_buy_base": 23228380.0, "taker_buy_quote": 82546.119232 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003505, "high": 0.003568, "low": 0.003444, "close": 0.00351, "volume": 68110961.0, "close_time": 1763495999999, "quote_volume": 239394.814151, "trades": 6963, "taker_buy_base": 33097205.0, "taker_buy_quote": 116330.616475 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003511, "high": 0.003516, "low": 0.003473, "close": 0.003503, "volume": 21560649.0, "close_time": 1763510399999, "quote_volume": 75284.248127, "trades": 2035, "taker_buy_base": 8197164.0, "taker_buy_quote": 28658.841402 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003502, "high": 0.003525, "low": 0.003405, "close": 0.00342, "volume": 32335153.0, "close_time": 1763524799999, "quote_volume": 112266.368121, "trades": 3616, "taker_buy_base": 16885549.0, "taker_buy_quote": 58592.205904 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003418, "high": 0.003555, "low": 0.003361, "close": 0.003508, "volume": 56116226.0, "close_time": 1763539199999, "quote_volume": 195615.691555, "trades": 6936, "taker_buy_base": 29811037.0, "taker_buy_quote": 103974.246577 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003507, "high": 0.003513, "low": 0.003479, "close": 0.003499, "volume": 9627698.0, "close_time": 1763553599999, "quote_volume": 33668.324162, "trades": 1448, "taker_buy_base": 4288870.0, "taker_buy_quote": 15004.649821 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003498, "high": 0.003645, "low": 0.003498, "close": 0.00351, "volume": 29091365.0, "close_time": 1763567999999, "quote_volume": 103695.95579, "trades": 3263, "taker_buy_base": 14601863.0, "taker_buy_quote": 52034.561968 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.003512, "high": 0.003539, "low": 0.003432, "close": 0.003482, "volume": 20743704.0, "close_time": 1763582399999, "quote_volume": 72094.164537, "trades": 2094, "taker_buy_base": 5605047.0, "taker_buy_quote": 19500.270696 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.003469, "high": 0.003604, "low": 0.003469, "close": 0.003578, "volume": 33984447.0, "close_time": 1763596799999, "quote_volume": 120617.158512, "trades": 2268, "taker_buy_base": 14348161.0, "taker_buy_quote": 50931.291418 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00358, "high": 0.003663, "low": 0.003571, "close": 0.003657, "volume": 14552421.0, "close_time": 1763611199999, "quote_volume": 52850.893109, "trades": 2203, "taker_buy_base": 7384283.0, "taker_buy_quote": 26809.17993 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003653, "high": 0.003655, "low": 0.003533, "close": 0.003598, "volume": 98826117.0, "close_time": 1763625599999, "quote_volume": 353918.318668, "trades": 11413, "taker_buy_base": 41469393.0, "taker_buy_quote": 148834.333249 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003598, "high": 0.003636, "low": 0.003552, "close": 0.003596, "volume": 18587481.0, "close_time": 1763639999999, "quote_volume": 66740.143697, "trades": 2391, "taker_buy_base": 8301856.0, "taker_buy_quote": 29822.417232 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003593, "high": 0.003721, "low": 0.003587, "close": 0.003597, "volume": 41438301.0, "close_time": 1763654399999, "quote_volume": 151194.152268, "trades": 3948, "taker_buy_base": 18496585.0, "taker_buy_quote": 67481.973211 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003604, "high": 0.003605, "low": 0.003393, "close": 0.003418, "volume": 37073035.0, "close_time": 1763668799999, "quote_volume": 128344.409128, "trades": 3372, "taker_buy_base": 18188711.0, "taker_buy_quote": 63018.570948 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.003413, "high": 0.003515, "low": 0.003385, "close": 0.003433, "volume": 21450893.0, "close_time": 1763683199999, "quote_volume": 73803.974932, "trades": 2183, "taker_buy_base": 8991747.0, "taker_buy_quote": 30985.573143 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.003436, "high": 0.003499, "low": 0.003335, "close": 0.003363, "volume": 16510683.0, "close_time": 1763697599999, "quote_volume": 56317.479649, "trades": 2258, "taker_buy_base": 7515226.0, "taker_buy_quote": 25582.6674 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.003361, "high": 0.003386, "low": 0.002929, "close": 0.003192, "volume": 106750294.0, "close_time": 1763711999999, "quote_volume": 342464.255904, "trades": 11481, "taker_buy_base": 54983295.0, "taker_buy_quote": 176220.968238 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.003192, "high": 0.003237, "low": 0.002965, "close": 0.002984, "volume": 73460942.0, "close_time": 1763726399999, "quote_volume": 228064.057296, "trades": 7277, "taker_buy_base": 37125660.0, "taker_buy_quote": 115151.295515 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002985, "high": 0.00302, "low": 0.00291, "close": 0.002947, "volume": 133816236.0, "close_time": 1763740799999, "quote_volume": 396952.459021, "trades": 11827, "taker_buy_base": 74534115.0, "taker_buy_quote": 221164.776783 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002949, "high": 0.003244, "low": 0.002848, "close": 0.003171, "volume": 337360669.0, "close_time": 1763755199999, "quote_volume": 1037905.179725, "trades": 28627, "taker_buy_base": 173779296.0, "taker_buy_quote": 534519.702062 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.003163, "high": 0.003172, "low": 0.003115, "close": 0.00314, "volume": 48445007.0, "close_time": 1763769599999, "quote_volume": 151988.491678, "trades": 3312, "taker_buy_base": 18439662.0, "taker_buy_quote": 57860.813423 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.003141, "high": 0.003213, "low": 0.003125, "close": 0.003181, "volume": 38559738.0, "close_time": 1763783999999, "quote_volume": 121878.518078, "trades": 4236, "taker_buy_base": 18896120.0, "taker_buy_quote": 59799.501307 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.003181, "high": 0.003205, "low": 0.003137, "close": 0.00318, "volume": 21018549.0, "close_time": 1763798399999, "quote_volume": 66587.469168, "trades": 2331, "taker_buy_base": 10335216.0, "taker_buy_quote": 32757.425297 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.003173, "high": 0.003187, "low": 0.003136, "close": 0.003157, "volume": 17798022.0, "close_time": 1763812799999, "quote_volume": 56247.054131, "trades": 1632, "taker_buy_base": 7486844.0, "taker_buy_quote": 23652.955178 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.003153, "high": 0.00322, "low": 0.003132, "close": 0.003187, "volume": 46988442.0, "close_time": 1763827199999, "quote_volume": 149387.836653, "trades": 2968, "taker_buy_base": 20081407.0, "taker_buy_quote": 63903.951256 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.003184, "high": 0.003222, "low": 0.003174, "close": 0.003213, "volume": 45861522.0, "close_time": 1763841599999, "quote_volume": 146838.135749, "trades": 3246, "taker_buy_base": 26279280.0, "taker_buy_quote": 84189.730364 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.003212, "high": 0.00322, "low": 0.003145, "close": 0.003164, "volume": 31389502.0, "close_time": 1763855999999, "quote_volume": 99596.62983, "trades": 3571, "taker_buy_base": 7685358.0, "taker_buy_quote": 24435.229282 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.003166, "high": 0.003198, "low": 0.003135, "close": 0.003148, "volume": 18183928.0, "close_time": 1763870399999, "quote_volume": 57529.008884, "trades": 2801, "taker_buy_base": 6737254.0, "taker_buy_quote": 21338.799 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.003148, "high": 0.003178, "low": 0.003141, "close": 0.003175, "volume": 12621987.0, "close_time": 1763884799999, "quote_volume": 39835.527106, "trades": 1766, "taker_buy_base": 7032313.0, "taker_buy_quote": 22190.983157 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.003174, "high": 0.00319, "low": 0.003131, "close": 0.003165, "volume": 19873870.0, "close_time": 1763899199999, "quote_volume": 62740.440041, "trades": 2643, "taker_buy_base": 6393090.0, "taker_buy_quote": 20204.937927 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.003165, "high": 0.003177, "low": 0.003, "close": 0.003146, "volume": 82300725.0, "close_time": 1763913599999, "quote_volume": 258819.511698, "trades": 5688, "taker_buy_base": 19373966.0, "taker_buy_quote": 60996.403356 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.003146, "high": 0.003182, "low": 0.003139, "close": 0.003155, "volume": 22353994.0, "close_time": 1763927999999, "quote_volume": 70656.30994, "trades": 1841, "taker_buy_base": 10623123.0, "taker_buy_quote": 33569.473145 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.003155, "high": 0.003173, "low": 0.003146, "close": 0.003154, "volume": 7759594.0, "close_time": 1763942399999, "quote_volume": 24510.755999, "trades": 834, "taker_buy_base": 3430772.0, "taker_buy_quote": 10836.887519 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00315, "high": 0.003184, "low": 0.003142, "close": 0.003166, "volume": 9521041.0, "close_time": 1763956799999, "quote_volume": 30148.838321, "trades": 1095, "taker_buy_base": 4851015.0, "taker_buy_quote": 15355.040155 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.003165, "high": 0.003179, "low": 0.003143, "close": 0.003176, "volume": 8088109.0, "close_time": 1763971199999, "quote_volume": 25596.427958, "trades": 1021, "taker_buy_base": 4752816.0, "taker_buy_quote": 15048.372937 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.003172, "high": 0.003175, "low": 0.003148, "close": 0.00317, "volume": 3439616.0, "close_time": 1763985599999, "quote_volume": 10874.439135, "trades": 300, "taker_buy_base": 1678383.0, "taker_buy_quote": 5308.401813 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00317, "high": 0.003185, "low": 0.003151, "close": 0.003183, "volume": 11400434.0, "close_time": 1763999999999, "quote_volume": 36160.701674, "trades": 809, "taker_buy_base": 7111424.0, "taker_buy_quote": 22573.889345 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.003183, "high": 0.003233, "low": 0.003178, "close": 0.00321, "volume": 35587493.0, "close_time": 1764014399999, "quote_volume": 113975.771598, "trades": 5458, "taker_buy_base": 23578111.0, "taker_buy_quote": 75583.988347 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.003211, "high": 0.00325, "low": 0.003202, "close": 0.003206, "volume": 73786965.0, "close_time": 1764028799999, "quote_volume": 238066.780107, "trades": 10488, "taker_buy_base": 45580530.0, "taker_buy_quote": 147053.780342 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.003205, "high": 0.003224, "low": 0.003182, "close": 0.00319, "volume": 4819939.0, "close_time": 1764043199999, "quote_volume": 15437.640857, "trades": 448, "taker_buy_base": 1557895.0, "taker_buy_quote": 4983.125452 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.003194, "high": 0.003202, "low": 0.003169, "close": 0.003179, "volume": 6580620.0, "close_time": 1764057599999, "quote_volume": 20957.731324, "trades": 689, "taker_buy_base": 1826603.0, "taker_buy_quote": 5821.219536 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.003183, "high": 0.0032, "low": 0.003164, "close": 0.003181, "volume": 11266657.0, "close_time": 1764071999999, "quote_volume": 35860.25252, "trades": 3781, "taker_buy_base": 9557401.0, "taker_buy_quote": 30424.414289 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.003175, "high": 0.003212, "low": 0.003163, "close": 0.003183, "volume": 25991286.0, "close_time": 1764086399999, "quote_volume": 82989.407377, "trades": 3476, "taker_buy_base": 12072584.0, "taker_buy_quote": 38562.198385 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.003183, "high": 0.003213, "low": 0.003168, "close": 0.003184, "volume": 36774294.0, "close_time": 1764100799999, "quote_volume": 117118.912041, "trades": 7721, "taker_buy_base": 23118932.0, "taker_buy_quote": 73656.222096 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.003183, "high": 0.003241, "low": 0.003162, "close": 0.003182, "volume": 198282080.0, "close_time": 1764115199999, "quote_volume": 633449.334205, "trades": 11489, "taker_buy_base": 101260395.0, "taker_buy_quote": 322465.896441 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.003183, "high": 0.003191, "low": 0.003162, "close": 0.003164, "volume": 8257210.0, "close_time": 1764129599999, "quote_volume": 26212.957878, "trades": 1048, "taker_buy_base": 2658997.0, "taker_buy_quote": 8440.437264 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.003165, "high": 0.003175, "low": 0.003142, "close": 0.003166, "volume": 22663459.0, "close_time": 1764143999999, "quote_volume": 71677.353607, "trades": 3378, "taker_buy_base": 6113528.0, "taker_buy_quote": 19326.659077 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.00317, "high": 0.00317, "low": 0.003151, "close": 0.003154, "volume": 11349648.0, "close_time": 1764158399999, "quote_volume": 35846.846285, "trades": 1006, "taker_buy_base": 4708684.0, "taker_buy_quote": 14871.108129 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.003153, "high": 0.003184, "low": 0.003144, "close": 0.003164, "volume": 32611016.0, "close_time": 1764172799999, "quote_volume": 103283.802589, "trades": 1933, "taker_buy_base": 15157695.0, "taker_buy_quote": 48037.650911 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.003165, "high": 0.00319, "low": 0.00316, "close": 0.00319, "volume": 20202280.0, "close_time": 1764187199999, "quote_volume": 64172.108771, "trades": 1154, "taker_buy_base": 9921076.0, "taker_buy_quote": 31528.106042 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.003189, "high": 0.003223, "low": 0.003189, "close": 0.003206, "volume": 25425561.0, "close_time": 1764201599999, "quote_volume": 81529.953821, "trades": 1453, "taker_buy_base": 12171898.0, "taker_buy_quote": 39043.957358 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.003206, "high": 0.003256, "low": 0.003188, "close": 0.003235, "volume": 40373845.0, "close_time": 1764215999999, "quote_volume": 130394.828488, "trades": 2303, "taker_buy_base": 20989238.0, "taker_buy_quote": 67828.774169 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.003236, "high": 0.00325, "low": 0.003217, "close": 0.003239, "volume": 30895669.0, "close_time": 1764230399999, "quote_volume": 99940.936573, "trades": 3330, "taker_buy_base": 13461766.0, "taker_buy_quote": 43549.564844 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.003238, "high": 0.003256, "low": 0.003207, "close": 0.003212, "volume": 19929035.0, "close_time": 1764244799999, "quote_volume": 64331.251855, "trades": 1773, "taker_buy_base": 8786388.0, "taker_buy_quote": 28358.586357 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.003208, "high": 0.003221, "low": 0.003176, "close": 0.003216, "volume": 13512178.0, "close_time": 1764259199999, "quote_volume": 43248.305281, "trades": 1230, "taker_buy_base": 6744871.0, "taker_buy_quote": 21593.488694 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.003216, "high": 0.003235, "low": 0.003197, "close": 0.003228, "volume": 13760690.0, "close_time": 1764273599999, "quote_volume": 44289.971685, "trades": 1223, "taker_buy_base": 4970599.0, "taker_buy_quote": 16010.612614 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.003232, "high": 0.003235, "low": 0.003175, "close": 0.003196, "volume": 6698636.0, "close_time": 1764287999999, "quote_volume": 21460.384924, "trades": 771, "taker_buy_base": 2272748.0, "taker_buy_quote": 7271.213515 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.003198, "high": 0.003202, "low": 0.00316, "close": 0.003174, "volume": 14218960.0, "close_time": 1764302399999, "quote_volume": 45152.333703, "trades": 885, "taker_buy_base": 6878660.0, "taker_buy_quote": 21838.048704 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.003169, "high": 0.003191, "low": 0.003166, "close": 0.003177, "volume": 6361686.0, "close_time": 1764316799999, "quote_volume": 20210.972299, "trades": 356, "taker_buy_base": 3463160.0, "taker_buy_quote": 11007.05636 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.003179, "high": 0.003216, "low": 0.003171, "close": 0.003197, "volume": 11734127.0, "close_time": 1764331199999, "quote_volume": 37528.657829, "trades": 1388, "taker_buy_base": 4707364.0, "taker_buy_quote": 15054.295048 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003197, "high": 0.003201, "low": 0.00317, "close": 0.00317, "volume": 23547947.0, "close_time": 1764345599999, "quote_volume": 75047.683206, "trades": 2040, "taker_buy_base": 11969292.0, "taker_buy_quote": 38160.131105 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003175, "high": 0.003177, "low": 0.003118, "close": 0.003145, "volume": 41063749.0, "close_time": 1764359999999, "quote_volume": 128827.52293, "trades": 2080, "taker_buy_base": 18955757.0, "taker_buy_quote": 59348.745992 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.003143, "high": 0.003144, "low": 0.003119, "close": 0.003127, "volume": 7340034.0, "close_time": 1764374399999, "quote_volume": 22971.585995, "trades": 634, "taker_buy_base": 1961757.0, "taker_buy_quote": 6140.928494 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.003124, "high": 0.003143, "low": 0.003119, "close": 0.003136, "volume": 3485266.0, "close_time": 1764388799999, "quote_volume": 10915.356307, "trades": 499, "taker_buy_base": 1441724.0, "taker_buy_quote": 4517.986908 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.003133, "high": 0.00316, "low": 0.003127, "close": 0.003132, "volume": 8050981.0, "close_time": 1764403199999, "quote_volume": 25289.375169, "trades": 1230, "taker_buy_base": 4912597.0, "taker_buy_quote": 15435.560166 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00313, "high": 0.003137, "low": 0.003113, "close": 0.003123, "volume": 7681697.0, "close_time": 1764417599999, "quote_volume": 23991.355341, "trades": 558, "taker_buy_base": 4033328.0, "taker_buy_quote": 12603.006917 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.003123, "high": 0.003174, "low": 0.003089, "close": 0.003163, "volume": 59218862.0, "close_time": 1764431999999, "quote_volume": 186275.452931, "trades": 4386, "taker_buy_base": 27567318.0, "taker_buy_quote": 86858.929956 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.003158, "high": 0.003163, "low": 0.003115, "close": 0.003138, "volume": 49508253.0, "close_time": 1764446399999, "quote_volume": 155361.747935, "trades": 3808, "taker_buy_base": 26648223.0, "taker_buy_quote": 83635.545264 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.003137, "high": 0.003142, "low": 0.003118, "close": 0.003123, "volume": 9953422.0, "close_time": 1764460799999, "quote_volume": 31162.910666, "trades": 1191, "taker_buy_base": 5266347.0, "taker_buy_quote": 16492.432252 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.003123, "high": 0.003136, "low": 0.003112, "close": 0.003135, "volume": 8423792.0, "close_time": 1764475199999, "quote_volume": 26339.393021, "trades": 812, "taker_buy_base": 3977891.0, "taker_buy_quote": 12446.19403 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.003135, "high": 0.003154, "low": 0.003118, "close": 0.003144, "volume": 28049468.0, "close_time": 1764489599999, "quote_volume": 88076.707692, "trades": 4960, "taker_buy_base": 20312847.0, "taker_buy_quote": 63818.106362 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.003144, "high": 0.00316, "low": 0.003121, "close": 0.003127, "volume": 8283907.0, "close_time": 1764503999999, "quote_volume": 26042.207486, "trades": 880, "taker_buy_base": 4227454.0, "taker_buy_quote": 13296.738887 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.003124, "high": 0.003353, "low": 0.003121, "close": 0.003259, "volume": 120716320.0, "close_time": 1764518399999, "quote_volume": 391834.402192, "trades": 4211, "taker_buy_base": 65207759.0, "taker_buy_quote": 212087.154732 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003259, "high": 0.0034, "low": 0.002314, "close": 0.002484, "volume": 1235355497.0, "close_time": 1764532799999, "quote_volume": 3322784.281797, "trades": 71222, "taker_buy_base": 604351177.0, "taker_buy_quote": 1621867.919595 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.002483, "high": 0.002554, "low": 0.002397, "close": 0.002423, "volume": 309165033.0, "close_time": 1764547199999, "quote_volume": 771213.449118, "trades": 9038, "taker_buy_base": 142322827.0, "taker_buy_quote": 355364.407049 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002416, "high": 0.00242, "low": 0.002184, "close": 0.002224, "volume": 385248894.0, "close_time": 1764561599999, "quote_volume": 877007.800752, "trades": 14239, "taker_buy_base": 174993370.0, "taker_buy_quote": 398411.61221 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002221, "high": 0.00225, "low": 0.002136, "close": 0.002205, "volume": 275732785.0, "close_time": 1764575999999, "quote_volume": 607033.246851, "trades": 16178, "taker_buy_base": 142322949.0, "taker_buy_quote": 313227.771904 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.002201, "high": 0.002221, "low": 0.002014, "close": 0.002057, "volume": 364336962.0, "close_time": 1764590399999, "quote_volume": 775562.284084, "trades": 7483, "taker_buy_base": 172842063.0, "taker_buy_quote": 368276.813671 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002061, "high": 0.002185, "low": 0.002015, "close": 0.00211, "volume": 466192077.0, "close_time": 1764604799999, "quote_volume": 980405.209473, "trades": 7863, "taker_buy_base": 239208854.0, "taker_buy_quote": 503962.821558 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002106, "high": 0.002161, "low": 0.002039, "close": 0.002048, "volume": 151131177.0, "close_time": 1764619199999, "quote_volume": 316504.157588, "trades": 3017, "taker_buy_base": 64530182.0, "taker_buy_quote": 135115.608956 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002046, "high": 0.002079, "low": 0.002017, "close": 0.00202, "volume": 106854473.0, "close_time": 1764633599999, "quote_volume": 218101.75127, "trades": 2022, "taker_buy_base": 45370275.0, "taker_buy_quote": 92565.996998 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00202, "high": 0.002102, "low": 0.001966, "close": 0.002024, "volume": 378413295.0, "close_time": 1764647999999, "quote_volume": 770083.957929, "trades": 10550, "taker_buy_base": 197440167.0, "taker_buy_quote": 402437.969832 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002024, "high": 0.002038, "low": 0.001925, "close": 0.001963, "volume": 303250780.0, "close_time": 1764662399999, "quote_volume": 596677.059236, "trades": 8448, "taker_buy_base": 128990402.0, "taker_buy_quote": 253802.792037 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001962, "high": 0.001974, "low": 0.001916, "close": 0.001941, "volume": 123516178.0, "close_time": 1764676799999, "quote_volume": 240090.692502, "trades": 3799, "taker_buy_base": 60398443.0, "taker_buy_quote": 117446.222176 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001941, "high": 0.00202, "low": 0.001904, "close": 0.002017, "volume": 153791400.0, "close_time": 1764691199999, "quote_volume": 301666.602757, "trades": 4165, "taker_buy_base": 70309079.0, "taker_buy_quote": 137990.141622 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.002017, "high": 0.00211, "low": 0.001985, "close": 0.002054, "volume": 252740264.0, "close_time": 1764705599999, "quote_volume": 516368.588116, "trades": 8777, "taker_buy_base": 137676763.0, "taker_buy_quote": 281377.203949 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002051, "high": 0.002076, "low": 0.002005, "close": 0.002058, "volume": 93751409.0, "close_time": 1764719999999, "quote_volume": 191889.337019, "trades": 2930, "taker_buy_base": 40979684.0, "taker_buy_quote": 83970.312519 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002056, "high": 0.002093, "low": 0.002045, "close": 0.002077, "volume": 42836953.0, "close_time": 1764734399999, "quote_volume": 88901.137942, "trades": 1931, "taker_buy_base": 20447977.0, "taker_buy_quote": 42449.417396 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002075, "high": 0.002075, "low": 0.002022, "close": 0.002029, "volume": 64147052.0, "close_time": 1764748799999, "quote_volume": 131031.361594, "trades": 2287, "taker_buy_base": 27077910.0, "taker_buy_quote": 55324.870291 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.002029, "high": 0.00204, "low": 0.001913, "close": 0.001932, "volume": 151565061.0, "close_time": 1764763199999, "quote_volume": 297673.309201, "trades": 4445, "taker_buy_base": 64188350.0, "taker_buy_quote": 126181.721864 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.001931, "high": 0.001936, "low": 0.001827, "close": 0.00187, "volume": 252766968.0, "close_time": 1764777599999, "quote_volume": 476231.350417, "trades": 6550, "taker_buy_base": 116236218.0, "taker_buy_quote": 219342.878973 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.001871, "high": 0.001872, "low": 0.001576, "close": 0.001758, "volume": 572594564.0, "close_time": 1764791999999, "quote_volume": 985597.764194, "trades": 16408, "taker_buy_base": 291976868.0, "taker_buy_quote": 501749.980567 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.001759, "high": 0.001797, "low": 0.001734, "close": 0.00177, "volume": 135235286.0, "close_time": 1764806399999, "quote_volume": 238870.288686, "trades": 3311, "taker_buy_base": 68677864.0, "taker_buy_quote": 121434.585278 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00177, "high": 0.001789, "low": 0.001736, "close": 0.00174, "volume": 88359503.0, "close_time": 1764820799999, "quote_volume": 156177.775407, "trades": 2450, "taker_buy_base": 41111865.0, "taker_buy_quote": 72707.795392 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.001738, "high": 0.001741, "low": 0.001684, "close": 0.001715, "volume": 195159436.0, "close_time": 1764835199999, "quote_volume": 333883.234033, "trades": 4165, "taker_buy_base": 99902084.0, "taker_buy_quote": 170807.15719 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.001715, "high": 0.001745, "low": 0.001698, "close": 0.001702, "volume": 203735582.0, "close_time": 1764849599999, "quote_volume": 350494.282021, "trades": 4117, "taker_buy_base": 96628627.0, "taker_buy_quote": 166182.199835 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.001703, "high": 0.001768, "low": 0.001694, "close": 0.001757, "volume": 172138345.0, "close_time": 1764863999999, "quote_volume": 298357.857602, "trades": 3798, "taker_buy_base": 75128121.0, "taker_buy_quote": 130282.957834 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.001758, "high": 0.001758, "low": 0.001685, "close": 0.001731, "volume": 137116972.0, "close_time": 1764878399999, "quote_volume": 236179.315903, "trades": 3137, "taker_buy_base": 60649641.0, "taker_buy_quote": 104511.52814 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.001729, "high": 0.001763, "low": 0.001717, "close": 0.001737, "volume": 97443918.0, "close_time": 1764892799999, "quote_volume": 169420.664767, "trades": 1998, "taker_buy_base": 32649649.0, "taker_buy_quote": 56832.545598 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.001736, "high": 0.001761, "low": 0.001707, "close": 0.001725, "volume": 99068645.0, "close_time": 1764907199999, "quote_volume": 171593.600023, "trades": 2477, "taker_buy_base": 44546893.0, "taker_buy_quote": 77088.025252 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.001723, "high": 0.00174, "low": 0.0017, "close": 0.001709, "volume": 63094745.0, "close_time": 1764921599999, "quote_volume": 108456.06703, "trades": 1712, "taker_buy_base": 29992782.0, "taker_buy_quote": 51608.93798 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.001709, "high": 0.001724, "low": 0.00168, "close": 0.001709, "volume": 134971572.0, "close_time": 1764935999999, "quote_volume": 229661.003579, "trades": 2845, "taker_buy_base": 64987696.0, "taker_buy_quote": 110695.848142 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.001709, "high": 0.001749, "low": 0.001689, "close": 0.001705, "volume": 173030765.0, "close_time": 1764950399999, "quote_volume": 297795.921951, "trades": 3747, "taker_buy_base": 80719486.0, "taker_buy_quote": 138891.635464 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.001706, "high": 0.001821, "low": 0.001673, "close": 0.001818, "volume": 283257813.0, "close_time": 1764964799999, "quote_volume": 491109.248168, "trades": 6277, "taker_buy_base": 146308415.0, "taker_buy_quote": 253944.260214 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.001815, "high": 0.001857, "low": 0.001728, "close": 0.001755, "volume": 223465921.0, "close_time": 1764979199999, "quote_volume": 397942.477644, "trades": 5506, "taker_buy_base": 107694158.0, "taker_buy_quote": 192291.20321 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.001757, "high": 0.001825, "low": 0.001744, "close": 0.001761, "volume": 127651547.0, "close_time": 1764993599999, "quote_volume": 226587.937574, "trades": 3123, "taker_buy_base": 58382020.0, "taker_buy_quote": 103623.852645 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.001764, "high": 0.001767, "low": 0.001716, "close": 0.001736, "volume": 72834522.0, "close_time": 1765007999999, "quote_volume": 126216.975333, "trades": 1816, "taker_buy_base": 39638903.0, "taker_buy_quote": 68616.306913 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.001735, "high": 0.001762, "low": 0.001701, "close": 0.001716, "volume": 98243314.0, "close_time": 1765022399999, "quote_volume": 169386.052111, "trades": 2251, "taker_buy_base": 39830625.0, "taker_buy_quote": 68795.122879 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.001716, "high": 0.001742, "low": 0.00171, "close": 0.001731, "volume": 90606153.0, "close_time": 1765036799999, "quote_volume": 156434.564349, "trades": 2017, "taker_buy_base": 46542168.0, "taker_buy_quote": 80426.424285 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.001731, "high": 0.00178, "low": 0.001727, "close": 0.001754, "volume": 83591487.0, "close_time": 1765051199999, "quote_volume": 146279.962107, "trades": 2038, "taker_buy_base": 37018745.0, "taker_buy_quote": 64772.378806 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.001755, "high": 0.00178, "low": 0.001737, "close": 0.00175, "volume": 53413463.0, "close_time": 1765065599999, "quote_volume": 93958.907762, "trades": 1451, "taker_buy_base": 24939329.0, "taker_buy_quote": 43913.636474 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.001748, "high": 0.001752, "low": 0.001716, "close": 0.001731, "volume": 67520402.0, "close_time": 1765079999999, "quote_volume": 117284.450465, "trades": 1674, "taker_buy_base": 32880725.0, "taker_buy_quote": 57132.222366 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.001729, "high": 0.001742, "low": 0.001709, "close": 0.001711, "volume": 53474058.0, "close_time": 1765094399999, "quote_volume": 92193.198135, "trades": 1709, "taker_buy_base": 24099091.0, "taker_buy_quote": 41550.313394 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.001711, "high": 0.001724, "low": 0.00169, "close": 0.001697, "volume": 71828042.0, "close_time": 1765108799999, "quote_volume": 122486.686229, "trades": 1716, "taker_buy_base": 36702854.0, "taker_buy_quote": 62667.836774 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.001696, "high": 0.00171, "low": 0.00161, "close": 0.001681, "volume": 151055432.0, "close_time": 1765123199999, "quote_volume": 251500.041751, "trades": 4746, "taker_buy_base": 68958236.0, "taker_buy_quote": 114915.991838 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.001679, "high": 0.001724, "low": 0.001671, "close": 0.001693, "volume": 91945079.0, "close_time": 1765137599999, "quote_volume": 155994.081819, "trades": 2416, "taker_buy_base": 45015673.0, "taker_buy_quote": 76398.698327 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.001693, "high": 0.001697, "low": 0.001622, "close": 0.00165, "volume": 96154122.0, "close_time": 1765151999999, "quote_volume": 159953.337223, "trades": 2549, "taker_buy_base": 48746211.0, "taker_buy_quote": 80970.300141 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.001649, "high": 0.0017, "low": 0.001636, "close": 0.001688, "volume": 44520322.0, "close_time": 1765166399999, "quote_volume": 74120.137097, "trades": 1645, "taker_buy_base": 22034015.0, "taker_buy_quote": 36711.989946 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.001689, "high": 0.001694, "low": 0.001653, "close": 0.00167, "volume": 70899125.0, "close_time": 1765180799999, "quote_volume": 118633.329683, "trades": 1447, "taker_buy_base": 32142390.0, "taker_buy_quote": 53862.19603 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.001666, "high": 0.001721, "low": 0.001656, "close": 0.00168, "volume": 98789973.0, "close_time": 1765195199999, "quote_volume": 166277.794819, "trades": 2126, "taker_buy_base": 60199950.0, "taker_buy_quote": 101403.875123 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00168, "high": 0.00168, "low": 0.001634, "close": 0.001645, "volume": 75793742.0, "close_time": 1765209599999, "quote_volume": 125904.990196, "trades": 1809, "taker_buy_base": 45514660.0, "taker_buy_quote": 75676.610824 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.001645, "high": 0.001663, "low": 0.001588, "close": 0.001596, "volume": 82499129.0, "close_time": 1765223999999, "quote_volume": 133935.357803, "trades": 1921, "taker_buy_base": 42157602.0, "taker_buy_quote": 68328.250696 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.001598, "high": 0.00163, "low": 0.001591, "close": 0.001626, "volume": 72541432.0, "close_time": 1765238399999, "quote_volume": 116774.272414, "trades": 1722, "taker_buy_base": 36422841.0, "taker_buy_quote": 58588.684494 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.001625, "high": 0.00164, "low": 0.001603, "close": 0.00164, "volume": 30470311.0, "close_time": 1765252799999, "quote_volume": 49442.914405, "trades": 725, "taker_buy_base": 16973265.0, "taker_buy_quote": 27550.268447 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.001641, "high": 0.001647, "low": 0.00161, "close": 0.001637, "volume": 51887458.0, "close_time": 1765267199999, "quote_volume": 84383.994515, "trades": 733, "taker_buy_base": 23654588.0, "taker_buy_quote": 38500.525045 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.001639, "high": 0.001645, "low": 0.001581, "close": 0.001601, "volume": 71989567.0, "close_time": 1765281599999, "quote_volume": 115488.790943, "trades": 939, "taker_buy_base": 27454740.0, "taker_buy_quote": 44129.182244 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.001599, "high": 0.001646, "low": 0.001588, "close": 0.001638, "volume": 68043975.0, "close_time": 1765295999999, "quote_volume": 109267.887631, "trades": 1279, "taker_buy_base": 36835267.0, "taker_buy_quote": 59175.178101 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.001641, "high": 0.001661, "low": 0.001629, "close": 0.001633, "volume": 36050070.0, "close_time": 1765310399999, "quote_volume": 59517.516192, "trades": 978, "taker_buy_base": 14280194.0, "taker_buy_quote": 23592.505653 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00163, "high": 0.00163, "low": 0.00159, "close": 0.001608, "volume": 56843505.0, "close_time": 1765324799999, "quote_volume": 91618.445316, "trades": 1421, "taker_buy_base": 22240331.0, "taker_buy_quote": 35822.226791 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.001607, "high": 0.001616, "low": 0.001538, "close": 0.001571, "volume": 264428312.0, "close_time": 1765339199999, "quote_volume": 416955.28426, "trades": 5218, "taker_buy_base": 133075667.0, "taker_buy_quote": 211186.44572 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.001568, "high": 0.001584, "low": 0.001563, "close": 0.001579, "volume": 33427952.0, "close_time": 1765353599999, "quote_volume": 52659.115864, "trades": 823, "taker_buy_base": 15874821.0, "taker_buy_quote": 25013.907793 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00158, "high": 0.00158, "low": 0.001542, "close": 0.001553, "volume": 37947947.0, "close_time": 1765367999999, "quote_volume": 59108.429906, "trades": 1073, "taker_buy_base": 17203607.0, "taker_buy_quote": 26776.955205 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.001551, "high": 0.001557, "low": 0.001522, "close": 0.001544, "volume": 49034238.0, "close_time": 1765382399999, "quote_volume": 75699.033074, "trades": 1017, "taker_buy_base": 19921359.0, "taker_buy_quote": 30768.533086 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.001544, "high": 0.001576, "low": 0.001535, "close": 0.001569, "volume": 42711652.0, "close_time": 1765396799999, "quote_volume": 66377.84381, "trades": 965, "taker_buy_base": 18688764.0, "taker_buy_quote": 29084.87108 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.001566, "high": 0.001591, "low": 0.001498, "close": 0.001511, "volume": 63885350.0, "close_time": 1765411199999, "quote_volume": 98533.508534, "trades": 1482, "taker_buy_base": 22183898.0, "taker_buy_quote": 34341.448426 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.001508, "high": 0.001513, "low": 0.001422, "close": 0.001441, "volume": 284414936.0, "close_time": 1765425599999, "quote_volume": 415370.749844, "trades": 4970, "taker_buy_base": 124730843.0, "taker_buy_quote": 182924.043315 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00144, "high": 0.001469, "low": 0.001437, "close": 0.001455, "volume": 34701594.0, "close_time": 1765439999999, "quote_volume": 50568.744639, "trades": 879, "taker_buy_base": 16064082.0, "taker_buy_quote": 23406.110477 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.001453, "high": 0.001482, "low": 0.001443, "close": 0.001472, "volume": 37922951.0, "close_time": 1765454399999, "quote_volume": 55327.355603, "trades": 829, "taker_buy_base": 23019030.0, "taker_buy_quote": 33563.215939 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.001471, "high": 0.001491, "low": 0.001465, "close": 0.001476, "volume": 57716128.0, "close_time": 1765468799999, "quote_volume": 85278.271368, "trades": 1078, "taker_buy_base": 23053830.0, "taker_buy_quote": 34110.526119 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001477, "high": 0.001548, "low": 0.00147, "close": 0.001527, "volume": 138946943.0, "close_time": 1765483199999, "quote_volume": 211673.014826, "trades": 1914, "taker_buy_base": 67019079.0, "taker_buy_quote": 101881.171977 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.001527, "high": 0.001647, "low": 0.001524, "close": 0.001607, "volume": 269464084.0, "close_time": 1765497599999, "quote_volume": 431984.827017, "trades": 4486, "taker_buy_base": 149752841.0, "taker_buy_quote": 239873.805221 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.001612, "high": 0.001656, "low": 0.001561, "close": 0.001649, "volume": 183190612.0, "close_time": 1765511999999, "quote_volume": 294971.508639, "trades": 3211, "taker_buy_base": 92457226.0, "taker_buy_quote": 149312.290745 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.001649, "high": 0.001677, "low": 0.001569, "close": 0.00158, "volume": 235849021.0, "close_time": 1765526399999, "quote_volume": 382909.599834, "trades": 4121, "taker_buy_base": 110789308.0, "taker_buy_quote": 180146.882958 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.001579, "high": 0.001588, "low": 0.001552, "close": 0.001554, "volume": 74424870.0, "close_time": 1765540799999, "quote_volume": 116578.390924, "trades": 1526, "taker_buy_base": 32513500.0, "taker_buy_quote": 50983.052657 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001554, "high": 0.00157, "low": 0.001493, "close": 0.001501, "volume": 74950563.0, "close_time": 1765555199999, "quote_volume": 114564.262678, "trades": 1446, "taker_buy_base": 27264131.0, "taker_buy_quote": 41655.333026 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0015, "high": 0.001516, "low": 0.001481, "close": 0.001493, "volume": 48651430.0, "close_time": 1765569599999, "quote_volume": 72743.747185, "trades": 1018, "taker_buy_base": 24553996.0, "taker_buy_quote": 36752.225415 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001493, "high": 0.001502, "low": 0.001476, "close": 0.001499, "volume": 37541109.0, "close_time": 1765583999999, "quote_volume": 55973.704508, "trades": 807, "taker_buy_base": 10282332.0, "taker_buy_quote": 15343.489454 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001498, "high": 0.001515, "low": 0.001492, "close": 0.001512, "volume": 15957284.0, "close_time": 1765598399999, "quote_volume": 23975.458583, "trades": 570, "taker_buy_base": 6417583.0, "taker_buy_quote": 9658.139882 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001511, "high": 0.001526, "low": 0.001496, "close": 0.001524, "volume": 18505244.0, "close_time": 1765612799999, "quote_volume": 27953.061673, "trades": 444, "taker_buy_base": 8990964.0, "taker_buy_quote": 13592.087182 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.001521, "high": 0.001524, "low": 0.001478, "close": 0.001504, "volume": 104102611.0, "close_time": 1765627199999, "quote_volume": 156048.42125, "trades": 1908, "taker_buy_base": 50590925.0, "taker_buy_quote": 75762.066172 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.001504, "high": 0.001523, "low": 0.001502, "close": 0.001514, "volume": 24045088.0, "close_time": 1765641599999, "quote_volume": 36312.791757, "trades": 725, "taker_buy_base": 7327802.0, "taker_buy_quote": 11065.031808 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.001512, "high": 0.001521, "low": 0.001506, "close": 0.001506, "volume": 16413851.0, "close_time": 1765655999999, "quote_volume": 24836.660062, "trades": 383, "taker_buy_base": 10218544.0, "taker_buy_quote": 15477.667762 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.001507, "high": 0.00151, "low": 0.001488, "close": 0.001505, "volume": 15720103.0, "close_time": 1765670399999, "quote_volume": 23620.049877, "trades": 455, "taker_buy_base": 8023677.0, "taker_buy_quote": 12057.234636 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.001505, "high": 0.001525, "low": 0.001485, "close": 0.001487, "volume": 188074357.0, "close_time": 1765684799999, "quote_volume": 283137.988368, "trades": 3996, "taker_buy_base": 94568845.0, "taker_buy_quote": 142734.295279 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00149, "high": 0.0015, "low": 0.001468, "close": 0.001473, "volume": 90704882.0, "close_time": 1765699199999, "quote_volume": 134693.663259, "trades": 3423, "taker_buy_base": 31773043.0, "taker_buy_quote": 47189.822617 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.001473, "high": 0.001475, "low": 0.001442, "close": 0.001457, "volume": 31424882.0, "close_time": 1765713599999, "quote_volume": 45910.24676, "trades": 991, "taker_buy_base": 13697924.0, "taker_buy_quote": 20034.392549 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.001455, "high": 0.001465, "low": 0.001405, "close": 0.00142, "volume": 80326961.0, "close_time": 1765727999999, "quote_volume": 115150.298962, "trades": 1673, "taker_buy_base": 29331615.0, "taker_buy_quote": 42170.52986 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.001418, "high": 0.001432, "low": 0.001406, "close": 0.00141, "volume": 21094591.0, "close_time": 1765742399999, "quote_volume": 29940.083251, "trades": 659, "taker_buy_base": 10030242.0, "taker_buy_quote": 14253.774818 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00141, "high": 0.001417, "low": 0.001372, "close": 0.001383, "volume": 34438485.0, "close_time": 1765756799999, "quote_volume": 47981.848752, "trades": 1110, "taker_buy_base": 15299068.0, "taker_buy_quote": 21301.344401 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001385, "high": 0.001421, "low": 0.001372, "close": 0.001407, "volume": 51349616.0, "close_time": 1765771199999, "quote_volume": 71602.951551, "trades": 1060, "taker_buy_base": 26800906.0, "taker_buy_quote": 37365.447566 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00141, "high": 0.001422, "low": 0.001404, "close": 0.001411, "volume": 20616582.0, "close_time": 1765785599999, "quote_volume": 29096.969922, "trades": 407, "taker_buy_base": 9251047.0, "taker_buy_quote": 13065.884576 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00141, "high": 0.001426, "low": 0.00141, "close": 0.001416, "volume": 27861387.0, "close_time": 1765799999999, "quote_volume": 39494.160924, "trades": 580, "taker_buy_base": 11979493.0, "taker_buy_quote": 16987.587143 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.001416, "high": 0.001425, "low": 0.001358, "close": 0.001372, "volume": 73091579.0, "close_time": 1765814399999, "quote_volume": 101550.472312, "trades": 1400, "taker_buy_base": 34826155.0, "taker_buy_quote": 48469.097983 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001369, "high": 0.001378, "low": 0.001332, "close": 0.001365, "volume": 43613072.0, "close_time": 1765828799999, "quote_volume": 59140.956383, "trades": 728, "taker_buy_base": 24351964.0, "taker_buy_quote": 33025.991374 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001362, "high": 0.001431, "low": 0.001352, "close": 0.001379, "volume": 41524744.0, "close_time": 1765843199999, "quote_volume": 57449.380187, "trades": 765, "taker_buy_base": 17658671.0, "taker_buy_quote": 24495.077875 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001379, "high": 0.001388, "low": 0.001359, "close": 0.001384, "volume": 22264062.0, "close_time": 1765857599999, "quote_volume": 30589.865994, "trades": 669, "taker_buy_base": 8648432.0, "taker_buy_quote": 11885.166786 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001382, "high": 0.001384, "low": 0.001358, "close": 0.001363, "volume": 19433182.0, "close_time": 1765871999999, "quote_volume": 26595.310803, "trades": 463, "taker_buy_base": 5496902.0, "taker_buy_quote": 7534.146579 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001363, "high": 0.001385, "low": 0.001354, "close": 0.001379, "volume": 45247971.0, "close_time": 1765886399999, "quote_volume": 61919.637764, "trades": 959, "taker_buy_base": 18693912.0, "taker_buy_quote": 25632.824807 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.001379, "high": 0.00139, "low": 0.001356, "close": 0.001386, "volume": 67233688.0, "close_time": 1765900799999, "quote_volume": 92421.448694, "trades": 1775, "taker_buy_base": 39055775.0, "taker_buy_quote": 53699.810175 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.001389, "high": 0.001392, "low": 0.001364, "close": 0.001382, "volume": 20115759.0, "close_time": 1765915199999, "quote_volume": 27783.766223, "trades": 438, "taker_buy_base": 8387877.0, "taker_buy_quote": 11589.977204 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001382, "high": 0.001385, "low": 0.001369, "close": 0.00138, "volume": 21827023.0, "close_time": 1765929599999, "quote_volume": 30056.247309, "trades": 649, "taker_buy_base": 7570294.0, "taker_buy_quote": 10417.995507 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001378, "high": 0.001392, "low": 0.001364, "close": 0.001372, "volume": 22748227.0, "close_time": 1765943999999, "quote_volume": 31387.19045, "trades": 578, "taker_buy_base": 11043107.0, "taker_buy_quote": 15235.436077 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001371, "high": 0.001376, "low": 0.001354, "close": 0.001375, "volume": 10694802.0, "close_time": 1765958399999, "quote_volume": 14587.558107, "trades": 389, "taker_buy_base": 5168333.0, "taker_buy_quote": 7050.307374 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001372, "high": 0.001376, "low": 0.001349, "close": 0.001373, "volume": 28621118.0, "close_time": 1765972799999, "quote_volume": 38951.434488, "trades": 891, "taker_buy_base": 11238374.0, "taker_buy_quote": 15298.454282 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001374, "high": 0.001389, "low": 0.001334, "close": 0.001342, "volume": 102434334.0, "close_time": 1765987199999, "quote_volume": 139662.717148, "trades": 3429, "taker_buy_base": 44062795.0, "taker_buy_quote": 59986.483907 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00134, "high": 0.00135, "low": 0.00129, "close": 0.001309, "volume": 109513704.0, "close_time": 1766001599999, "quote_volume": 144166.169338, "trades": 4475, "taker_buy_base": 51192708.0, "taker_buy_quote": 67447.683903 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001308, "high": 0.001319, "low": 0.001299, "close": 0.001312, "volume": 19925819.0, "close_time": 1766015999999, "quote_volume": 26066.301943, "trades": 1226, "taker_buy_base": 9759762.0, "taker_buy_quote": 12764.601259 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001313, "high": 0.00133, "low": 0.001308, "close": 0.001311, "volume": 16316161.0, "close_time": 1766030399999, "quote_volume": 21504.458168, "trades": 953, "taker_buy_base": 4891141.0, "taker_buy_quote": 6439.559746 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001311, "high": 0.00134, "low": 0.001302, "close": 0.001324, "volume": 50501527.0, "close_time": 1766044799999, "quote_volume": 66737.345382, "trades": 2374, "taker_buy_base": 20769067.0, "taker_buy_quote": 27409.432363 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001322, "high": 0.001358, "low": 0.001322, "close": 0.001354, "volume": 101928607.0, "close_time": 1766059199999, "quote_volume": 136810.939812, "trades": 2967, "taker_buy_base": 46155087.0, "taker_buy_quote": 61972.772274 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001356, "high": 0.001365, "low": 0.00134, "close": 0.001353, "volume": 105397910.0, "close_time": 1766073599999, "quote_volume": 142313.775186, "trades": 3169, "taker_buy_base": 44106634.0, "taker_buy_quote": 59589.229245 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.001353, "high": 0.001353, "low": 0.001268, "close": 0.001273, "volume": 80892469.0, "close_time": 1766087999999, "quote_volume": 105613.487753, "trades": 2492, "taker_buy_base": 44499371.0, "taker_buy_quote": 58111.517611 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001273, "high": 0.00131, "low": 0.001271, "close": 0.001295, "volume": 41435327.0, "close_time": 1766102399999, "quote_volume": 53617.608856, "trades": 955, "taker_buy_base": 18572878.0, "taker_buy_quote": 24029.969138 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001298, "high": 0.001338, "low": 0.001277, "close": 0.001329, "volume": 48176556.0, "close_time": 1766116799999, "quote_volume": 62976.220462, "trades": 1356, "taker_buy_base": 22267428.0, "taker_buy_quote": 29150.831968 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001328, "high": 0.00136, "low": 0.001328, "close": 0.001346, "volume": 47504444.0, "close_time": 1766131199999, "quote_volume": 63881.697645, "trades": 800, "taker_buy_base": 22296111.0, "taker_buy_quote": 29981.227907 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001348, "high": 0.001352, "low": 0.001326, "close": 0.001343, "volume": 28103478.0, "close_time": 1766145599999, "quote_volume": 37588.214284, "trades": 836, "taker_buy_base": 12761417.0, "taker_buy_quote": 17052.672564 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001343, "high": 0.001371, "low": 0.00134, "close": 0.001348, "volume": 54014231.0, "close_time": 1766159999999, "quote_volume": 73071.182409, "trades": 1645, "taker_buy_base": 27131013.0, "taker_buy_quote": 36696.723002 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001348, "high": 0.001375, "low": 0.001334, "close": 0.00137, "volume": 28950593.0, "close_time": 1766174399999, "quote_volume": 39153.311536, "trades": 663, "taker_buy_base": 10695363.0, "taker_buy_quote": 14464.816036 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001371, "high": 0.001377, "low": 0.001365, "close": 0.001372, "volume": 18291677.0, "close_time": 1766188799999, "quote_volume": 25064.999839, "trades": 483, "taker_buy_base": 10418615.0, "taker_buy_quote": 14282.900667 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00137, "high": 0.001385, "low": 0.001366, "close": 0.001377, "volume": 19186320.0, "close_time": 1766203199999, "quote_volume": 26406.185981, "trades": 512, "taker_buy_base": 9923066.0, "taker_buy_quote": 13662.226265 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001378, "high": 0.001378, "low": 0.001364, "close": 0.001375, "volume": 32532838.0, "close_time": 1766217599999, "quote_volume": 44552.746746, "trades": 1472, "taker_buy_base": 11591319.0, "taker_buy_quote": 15875.331457 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001375, "high": 0.001379, "low": 0.00136, "close": 0.001372, "volume": 21437542.0, "close_time": 1766231999999, "quote_volume": 29413.160865, "trades": 746, "taker_buy_base": 10406282.0, "taker_buy_quote": 14278.803619 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001371, "high": 0.001373, "low": 0.001359, "close": 0.001362, "volume": 13040228.0, "close_time": 1766246399999, "quote_volume": 17800.484564, "trades": 507, "taker_buy_base": 3607706.0, "taker_buy_quote": 4926.0337 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001364, "high": 0.001382, "low": 0.001363, "close": 0.001375, "volume": 26260354.0, "close_time": 1766260799999, "quote_volume": 36059.895987, "trades": 483, "taker_buy_base": 18879265.0, "taker_buy_quote": 25927.02603 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001374, "high": 0.001379, "low": 0.001368, "close": 0.001374, "volume": 15172426.0, "close_time": 1766275199999, "quote_volume": 20864.226588, "trades": 334, "taker_buy_base": 3588136.0, "taker_buy_quote": 4936.767017 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001371, "high": 0.001375, "low": 0.001352, "close": 0.001363, "volume": 16075240.0, "close_time": 1766289599999, "quote_volume": 21903.695261, "trades": 459, "taker_buy_base": 7794132.0, "taker_buy_quote": 10632.907647 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001362, "high": 0.00137, "low": 0.001359, "close": 0.001369, "volume": 7582505.0, "close_time": 1766303999999, "quote_volume": 10342.723847, "trades": 295, "taker_buy_base": 2786212.0, "taker_buy_quote": 3801.98425 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00137, "high": 0.001377, "low": 0.001358, "close": 0.001359, "volume": 7253753.0, "close_time": 1766318399999, "quote_volume": 9921.949784, "trades": 261, "taker_buy_base": 3333781.0, "taker_buy_quote": 4560.407332 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001359, "high": 0.001363, "low": 0.001317, "close": 0.001327, "volume": 35956706.0, "close_time": 1766332799999, "quote_volume": 48041.839049, "trades": 702, "taker_buy_base": 18280998.0, "taker_buy_quote": 24405.844619 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001325, "high": 0.001332, "low": 0.001312, "close": 0.001326, "volume": 29423427.0, "close_time": 1766347199999, "quote_volume": 38906.038755, "trades": 506, "taker_buy_base": 10998717.0, "taker_buy_quote": 14520.399149 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001325, "high": 0.001325, "low": 0.001298, "close": 0.001316, "volume": 24474861.0, "close_time": 1766361599999, "quote_volume": 32056.37527, "trades": 526, "taker_buy_base": 10207318.0, "taker_buy_quote": 13373.643511 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001317, "high": 0.001336, "low": 0.001307, "close": 0.001331, "volume": 24715513.0, "close_time": 1766375999999, "quote_volume": 32735.290234, "trades": 579, "taker_buy_base": 11589324.0, "taker_buy_quote": 15357.62027 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001333, "high": 0.001353, "low": 0.001299, "close": 0.00133, "volume": 266855831.0, "close_time": 1766390399999, "quote_volume": 353645.099114, "trades": 5102, "taker_buy_base": 114894615.0, "taker_buy_quote": 153022.050986 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00133, "high": 0.001339, "low": 0.001328, "close": 0.001333, "volume": 19391743.0, "close_time": 1766404799999, "quote_volume": 25881.598958, "trades": 355, "taker_buy_base": 9293999.0, "taker_buy_quote": 12413.977262 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001336, "high": 0.001343, "low": 0.001321, "close": 0.00133, "volume": 28217140.0, "close_time": 1766419199999, "quote_volume": 37593.75234, "trades": 565, "taker_buy_base": 9954590.0, "taker_buy_quote": 13286.906504 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.00133, "high": 0.001337, "low": 0.001308, "close": 0.001309, "volume": 7180823.0, "close_time": 1766433599999, "quote_volume": 9481.823047, "trades": 188, "taker_buy_base": 1629844.0, "taker_buy_quote": 2149.155884 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001308, "high": 0.001321, "low": 0.001298, "close": 0.00132, "volume": 10039496.0, "close_time": 1766447999999, "quote_volume": 13145.473349, "trades": 259, "taker_buy_base": 4797042.0, "taker_buy_quote": 6277.409091 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001318, "high": 0.00134, "low": 0.001318, "close": 0.001332, "volume": 18423626.0, "close_time": 1766462399999, "quote_volume": 24560.584831, "trades": 430, "taker_buy_base": 9274111.0, "taker_buy_quote": 12384.208698 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001331, "high": 0.001334, "low": 0.001301, "close": 0.001311, "volume": 204229072.0, "close_time": 1766476799999, "quote_volume": 268906.524814, "trades": 3375, "taker_buy_base": 106275405.0, "taker_buy_quote": 140533.447586 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00131, "high": 0.001325, "low": 0.001305, "close": 0.001319, "volume": 13224672.0, "close_time": 1766491199999, "quote_volume": 17431.74787, "trades": 326, "taker_buy_base": 5802969.0, "taker_buy_quote": 7658.252256 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001316, "high": 0.001317, "low": 0.001287, "close": 0.001307, "volume": 45278423.0, "close_time": 1766505599999, "quote_volume": 58981.812211, "trades": 985, "taker_buy_base": 21277078.0, "taker_buy_quote": 27734.081867 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001304, "high": 0.001411, "low": 0.001303, "close": 0.001375, "volume": 305417533.0, "close_time": 1766519999999, "quote_volume": 420613.27141, "trades": 4169, "taker_buy_base": 150843256.0, "taker_buy_quote": 207619.590984 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001377, "high": 0.001377, "low": 0.001355, "close": 0.001361, "volume": 28684096.0, "close_time": 1766534399999, "quote_volume": 39239.645029, "trades": 757, "taker_buy_base": 8853819.0, "taker_buy_quote": 12119.991102 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001359, "high": 0.001363, "low": 0.001343, "close": 0.001349, "volume": 19745005.0, "close_time": 1766548799999, "quote_volume": 26708.291412, "trades": 670, "taker_buy_base": 11525748.0, "taker_buy_quote": 15591.076704 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001352, "high": 0.001365, "low": 0.00132, "close": 0.001341, "volume": 71862628.0, "close_time": 1766563199999, "quote_volume": 96306.451928, "trades": 892, "taker_buy_base": 38447733.0, "taker_buy_quote": 51611.781435 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001337, "high": 0.001357, "low": 0.001321, "close": 0.00133, "volume": 67911345.0, "close_time": 1766577599999, "quote_volume": 90700.41089, "trades": 1243, "taker_buy_base": 28791734.0, "taker_buy_quote": 38549.038773 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001329, "high": 0.001349, "low": 0.001318, "close": 0.001343, "volume": 37061150.0, "close_time": 1766591999999, "quote_volume": 49391.829717, "trades": 739, "taker_buy_base": 19945626.0, "taker_buy_quote": 26564.633307 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001349, "high": 0.001356, "low": 0.001342, "close": 0.001354, "volume": 22577866.0, "close_time": 1766606399999, "quote_volume": 30449.468006, "trades": 450, "taker_buy_base": 10098756.0, "taker_buy_quote": 13625.61002 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001355, "high": 0.001369, "low": 0.001352, "close": 0.001364, "volume": 24029338.0, "close_time": 1766620799999, "quote_volume": 32682.780049, "trades": 587, "taker_buy_base": 12499364.0, "taker_buy_quote": 17010.105445 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001364, "high": 0.001382, "low": 0.001361, "close": 0.001378, "volume": 13833107.0, "close_time": 1766635199999, "quote_volume": 18962.097964, "trades": 386, "taker_buy_base": 8632376.0, "taker_buy_quote": 11837.376166 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001378, "high": 0.001379, "low": 0.00136, "close": 0.001376, "volume": 31627765.0, "close_time": 1766649599999, "quote_volume": 43209.734187, "trades": 806, "taker_buy_base": 13902263.0, "taker_buy_quote": 18997.701699 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001378, "high": 0.001379, "low": 0.001355, "close": 0.00136, "volume": 34797820.0, "close_time": 1766663999999, "quote_volume": 47497.925042, "trades": 977, "taker_buy_base": 9877287.0, "taker_buy_quote": 13501.835398 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00136, "high": 0.001372, "low": 0.001356, "close": 0.001365, "volume": 16270802.0, "close_time": 1766678399999, "quote_volume": 22191.125125, "trades": 618, "taker_buy_base": 6441923.0, "taker_buy_quote": 8786.725952 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001366, "high": 0.001376, "low": 0.001361, "close": 0.001374, "volume": 15061946.0, "close_time": 1766692799999, "quote_volume": 20629.192302, "trades": 297, "taker_buy_base": 11084961.0, "taker_buy_quote": 15192.845599 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001373, "high": 0.001376, "low": 0.001335, "close": 0.001338, "volume": 25864712.0, "close_time": 1766707199999, "quote_volume": 35001.601178, "trades": 457, "taker_buy_base": 10373501.0, "taker_buy_quote": 14003.540139 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001339, "high": 0.001366, "low": 0.001319, "close": 0.001357, "volume": 38829382.0, "close_time": 1766721599999, "quote_volume": 52058.07703, "trades": 802, "taker_buy_base": 19081361.0, "taker_buy_quote": 25597.553202 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001354, "high": 0.001376, "low": 0.001347, "close": 0.001362, "volume": 35970274.0, "close_time": 1766735999999, "quote_volume": 49106.371603, "trades": 688, "taker_buy_base": 16967013.0, "taker_buy_quote": 23161.762013 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001361, "high": 0.001375, "low": 0.001359, "close": 0.001361, "volume": 20302987.0, "close_time": 1766750399999, "quote_volume": 27781.422128, "trades": 422, "taker_buy_base": 11162827.0, "taker_buy_quote": 15284.232278 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001361, "high": 0.001381, "low": 0.00135, "close": 0.001365, "volume": 47406526.0, "close_time": 1766764799999, "quote_volume": 64684.352095, "trades": 810, "taker_buy_base": 23902818.0, "taker_buy_quote": 32652.158563 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00137, "high": 0.001385, "low": 0.001359, "close": 0.001381, "volume": 14498355.0, "close_time": 1766779199999, "quote_volume": 19828.871247, "trades": 453, "taker_buy_base": 6315580.0, "taker_buy_quote": 8648.471117 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001385, "high": 0.001386, "low": 0.001378, "close": 0.001381, "volume": 6418157.0, "close_time": 1766793599999, "quote_volume": 8867.461655, "trades": 205, "taker_buy_base": 1456220.0, "taker_buy_quote": 2012.690772 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001386, "high": 0.001388, "low": 0.001375, "close": 0.001385, "volume": 12071822.0, "close_time": 1766807999999, "quote_volume": 16692.135113, "trades": 331, "taker_buy_base": 6138062.0, "taker_buy_quote": 8493.120512 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001386, "high": 0.001386, "low": 0.001374, "close": 0.00138, "volume": 12201693.0, "close_time": 1766822399999, "quote_volume": 16839.237795, "trades": 317, "taker_buy_base": 7261174.0, "taker_buy_quote": 10021.216897 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00138, "high": 0.001383, "low": 0.001366, "close": 0.001383, "volume": 20967471.0, "close_time": 1766836799999, "quote_volume": 28835.579547, "trades": 365, "taker_buy_base": 12419670.0, "taker_buy_quote": 17082.727004 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001386, "high": 0.001387, "low": 0.001373, "close": 0.001386, "volume": 24543016.0, "close_time": 1766851199999, "quote_volume": 33852.611405, "trades": 359, "taker_buy_base": 8070067.0, "taker_buy_quote": 11143.962917 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001389, "high": 0.001412, "low": 0.001388, "close": 0.001407, "volume": 28218766.0, "close_time": 1766865599999, "quote_volume": 39534.507235, "trades": 612, "taker_buy_base": 14411544.0, "taker_buy_quote": 20194.384855 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001409, "high": 0.001422, "low": 0.001402, "close": 0.001418, "volume": 30448358.0, "close_time": 1766879999999, "quote_volume": 42965.545911, "trades": 628, "taker_buy_base": 14069573.0, "taker_buy_quote": 19867.19976 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001419, "high": 0.001428, "low": 0.001414, "close": 0.00142, "volume": 15145723.0, "close_time": 1766894399999, "quote_volume": 21478.86147, "trades": 469, "taker_buy_base": 5692599.0, "taker_buy_quote": 8076.712283 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001417, "high": 0.001421, "low": 0.001407, "close": 0.00141, "volume": 25736720.0, "close_time": 1766908799999, "quote_volume": 36416.202963, "trades": 371, "taker_buy_base": 12256471.0, "taker_buy_quote": 17344.984089 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001408, "high": 0.001408, "low": 0.001374, "close": 0.001385, "volume": 31738539.0, "close_time": 1766923199999, "quote_volume": 44010.617247, "trades": 660, "taker_buy_base": 9446367.0, "taker_buy_quote": 13090.97573 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001382, "high": 0.001387, "low": 0.001373, "close": 0.001381, "volume": 31016081.0, "close_time": 1766937599999, "quote_volume": 42775.748717, "trades": 640, "taker_buy_base": 9566988.0, "taker_buy_quote": 13213.622167 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001383, "high": 0.001386, "low": 0.00135, "close": 0.00135, "volume": 57264796.0, "close_time": 1766951999999, "quote_volume": 78203.742554, "trades": 1091, "taker_buy_base": 18972101.0, "taker_buy_quote": 25909.09315 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001351, "high": 0.001361, "low": 0.001344, "close": 0.001356, "volume": 19046771.0, "close_time": 1766966399999, "quote_volume": 25751.703457, "trades": 462, "taker_buy_base": 9115424.0, "taker_buy_quote": 12328.491263 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001357, "high": 0.001397, "low": 0.001355, "close": 0.001393, "volume": 34566013.0, "close_time": 1766980799999, "quote_volume": 47616.819587, "trades": 687, "taker_buy_base": 18313389.0, "taker_buy_quote": 25242.4034 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001396, "high": 0.001412, "low": 0.001387, "close": 0.001404, "volume": 44701646.0, "close_time": 1766995199999, "quote_volume": 62564.030497, "trades": 774, "taker_buy_base": 17128457.0, "taker_buy_quote": 23975.841039 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001404, "high": 0.001408, "low": 0.001373, "close": 0.001377, "volume": 31016010.0, "close_time": 1767009599999, "quote_volume": 43165.051121, "trades": 925, "taker_buy_base": 15222686.0, "taker_buy_quote": 21186.251293 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001375, "high": 0.001375, "low": 0.001331, "close": 0.001356, "volume": 87585670.0, "close_time": 1767023999999, "quote_volume": 118396.78827, "trades": 1390, "taker_buy_base": 36413725.0, "taker_buy_quote": 49303.048628 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001352, "high": 0.001359, "low": 0.00134, "close": 0.001352, "volume": 18886470.0, "close_time": 1767038399999, "quote_volume": 25524.263625, "trades": 453, "taker_buy_base": 7903916.0, "taker_buy_quote": 10683.822906 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001354, "high": 0.001358, "low": 0.001346, "close": 0.001352, "volume": 7207865.0, "close_time": 1767052799999, "quote_volume": 9748.681765, "trades": 215, "taker_buy_base": 3248244.0, "taker_buy_quote": 4395.77415 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00135, "high": 0.001353, "low": 0.00133, "close": 0.001339, "volume": 15982238.0, "close_time": 1767067199999, "quote_volume": 21414.112269, "trades": 335, "taker_buy_base": 9378594.0, "taker_buy_quote": 12564.58645 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001338, "high": 0.001354, "low": 0.00133, "close": 0.001349, "volume": 13349712.0, "close_time": 1767081599999, "quote_volume": 17957.40753, "trades": 431, "taker_buy_base": 10273617.0, "taker_buy_quote": 13821.057425 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001349, "high": 0.001383, "low": 0.001348, "close": 0.001381, "volume": 32679172.0, "close_time": 1767095999999, "quote_volume": 44836.626809, "trades": 877, "taker_buy_base": 13096272.0, "taker_buy_quote": 17967.335996 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001381, "high": 0.001385, "low": 0.001355, "close": 0.001372, "volume": 45222037.0, "close_time": 1767110399999, "quote_volume": 62009.023492, "trades": 917, "taker_buy_base": 26231179.0, "taker_buy_quote": 36032.090565 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001372, "high": 0.001378, "low": 0.001364, "close": 0.001375, "volume": 15704860.0, "close_time": 1767124799999, "quote_volume": 21534.961914, "trades": 358, "taker_buy_base": 6474090.0, "taker_buy_quote": 8885.320761 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001377, "high": 0.001383, "low": 0.00137, "close": 0.001373, "volume": 18899231.0, "close_time": 1767139199999, "quote_volume": 26036.092635, "trades": 320, "taker_buy_base": 13936151.0, "taker_buy_quote": 19212.222396 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001372, "high": 0.001379, "low": 0.001364, "close": 0.001376, "volume": 11010844.0, "close_time": 1767153599999, "quote_volume": 15122.313137, "trades": 451, "taker_buy_base": 6699511.0, "taker_buy_quote": 9209.683949 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001377, "high": 0.001381, "low": 0.001363, "close": 0.001375, "volume": 9682483.0, "close_time": 1767167999999, "quote_volume": 13276.443148, "trades": 285, "taker_buy_base": 5646235.0, "taker_buy_quote": 7747.910928 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001374, "high": 0.001393, "low": 0.001366, "close": 0.001388, "volume": 10697591.0, "close_time": 1767182399999, "quote_volume": 14771.898894, "trades": 318, "taker_buy_base": 4146521.0, "taker_buy_quote": 5727.824762 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001387, "high": 0.001387, "low": 0.001363, "close": 0.00137, "volume": 17776532.0, "close_time": 1767196799999, "quote_volume": 24437.889238, "trades": 473, "taker_buy_base": 6888509.0, "taker_buy_quote": 9464.403278 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001369, "high": 0.001404, "low": 0.001335, "close": 0.001383, "volume": 48977890.0, "close_time": 1767211199999, "quote_volume": 67232.050315, "trades": 1249, "taker_buy_base": 22454232.0, "taker_buy_quote": 30874.76674 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001383, "high": 0.001418, "low": 0.001371, "close": 0.001398, "volume": 66184057.0, "close_time": 1767225599999, "quote_volume": 92554.561088, "trades": 1406, "taker_buy_base": 39517613.0, "taker_buy_quote": 55299.89298 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001402, "high": 0.001417, "low": 0.001391, "close": 0.001391, "volume": 17445540.0, "close_time": 1767239999999, "quote_volume": 24459.769308, "trades": 758, "taker_buy_base": 8407521.0, "taker_buy_quote": 11797.636656 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001392, "high": 0.001425, "low": 0.001388, "close": 0.001414, "volume": 33254362.0, "close_time": 1767254399999, "quote_volume": 46791.341235, "trades": 1274, "taker_buy_base": 13655452.0, "taker_buy_quote": 19213.287387 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001414, "high": 0.00157, "low": 0.00141, "close": 0.001507, "volume": 818502687.0, "close_time": 1767268799999, "quote_volume": 1224096.941677, "trades": 17918, "taker_buy_base": 434127597.0, "taker_buy_quote": 649625.857111 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001501, "high": 0.00432, "low": 0.001471, "close": 0.001877, "volume": 5778074141.0, "close_time": 1767283199999, "quote_volume": 12569773.003967, "trades": 148525, "taker_buy_base": 3129520048.0, "taker_buy_quote": 6823818.764074 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001877, "high": 0.002125, "low": 0.001756, "close": 0.001967, "volume": 2939172104.0, "close_time": 1767297599999, "quote_volume": 5607417.167627, "trades": 45800, "taker_buy_base": 1384503742.0, "taker_buy_quote": 2650831.374638 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001964, "high": 0.001999, "low": 0.00177, "close": 0.001789, "volume": 1245053745.0, "close_time": 1767311999999, "quote_volume": 2358142.985723, "trades": 28321, "taker_buy_base": 583669223.0, "taker_buy_quote": 1105155.59737 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.001787, "high": 0.001902, "low": 0.001751, "close": 0.001832, "volume": 848573590.0, "close_time": 1767326399999, "quote_volume": 1553503.878905, "trades": 16191, "taker_buy_base": 421173285.0, "taker_buy_quote": 771476.955606 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001829, "high": 0.00196, "low": 0.001662, "close": 0.001669, "volume": 1389321384.0, "close_time": 1767340799999, "quote_volume": 2547263.327816, "trades": 29789, "taker_buy_base": 668040361.0, "taker_buy_quote": 1229388.920266 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.001669, "high": 0.001698, "low": 0.00158, "close": 0.001596, "volume": 944436775.0, "close_time": 1767355199999, "quote_volume": 1549730.889, "trades": 18574, "taker_buy_base": 439696664.0, "taker_buy_quote": 722143.038318 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.001596, "high": 0.001621, "low": 0.001561, "close": 0.001599, "volume": 546904784.0, "close_time": 1767369599999, "quote_volume": 871801.323454, "trades": 16923, "taker_buy_base": 283863527.0, "taker_buy_quote": 452683.049233 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0016, "high": 0.001623, "low": 0.001592, "close": 0.001604, "volume": 290173738.0, "close_time": 1767383999999, "quote_volume": 466153.136345, "trades": 8091, "taker_buy_base": 141812734.0, "taker_buy_quote": 228028.390907 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001605, "high": 0.001647, "low": 0.001601, "close": 0.001622, "volume": 255878836.0, "close_time": 1767398399999, "quote_volume": 415146.301609, "trades": 8404, "taker_buy_base": 127606096.0, "taker_buy_quote": 207226.598535 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.001621, "high": 0.001672, "low": 0.001588, "close": 0.001643, "volume": 377378626.0, "close_time": 1767412799999, "quote_volume": 615539.445575, "trades": 10440, "taker_buy_base": 198695163.0, "taker_buy_quote": 325104.905193 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.001643, "high": 0.001678, "low": 0.00158, "close": 0.00159, "volume": 252634303.0, "close_time": 1767427199999, "quote_volume": 411608.26734, "trades": 8515, "taker_buy_base": 109336662.0, "taker_buy_quote": 178655.481889 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001589, "high": 0.001592, "low": 0.001555, "close": 0.001579, "volume": 223227477.0, "close_time": 1767441599999, "quote_volume": 351255.639976, "trades": 6122, "taker_buy_base": 92626763.0, "taker_buy_quote": 145820.027134 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001579, "high": 0.001614, "low": 0.001577, "close": 0.001593, "volume": 145233604.0, "close_time": 1767455999999, "quote_volume": 231446.740228, "trades": 4410, "taker_buy_base": 76322564.0, "taker_buy_quote": 121624.883549 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.001594, "high": 0.001605, "low": 0.001585, "close": 0.001597, "volume": 143210709.0, "close_time": 1767470399999, "quote_volume": 228388.601193, "trades": 4524, "taker_buy_base": 67590773.0, "taker_buy_quote": 107813.454567 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.001596, "high": 0.00161, "low": 0.001581, "close": 0.001604, "volume": 126097716.0, "close_time": 1767484799999, "quote_volume": 201252.474783, "trades": 3536, "taker_buy_base": 64832007.0, "taker_buy_quote": 103508.328397 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.001603, "high": 0.001623, "low": 0.001589, "close": 0.001601, "volume": 121710180.0, "close_time": 1767499199999, "quote_volume": 195230.77316, "trades": 4204, "taker_buy_base": 67393899.0, "taker_buy_quote": 108039.353458 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.001601, "high": 0.001607, "low": 0.001557, "close": 0.001583, "volume": 147221449.0, "close_time": 1767513599999, "quote_volume": 233384.313182, "trades": 4866, "taker_buy_base": 59673944.0, "taker_buy_quote": 94611.733426 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.001583, "high": 0.001588, "low": 0.00156, "close": 0.001575, "volume": 126933472.0, "close_time": 1767527999999, "quote_volume": 199771.436814, "trades": 3459, "taker_buy_base": 63924462.0, "taker_buy_quote": 100548.831995 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.001576, "high": 0.001644, "low": 0.001569, "close": 0.001611, "volume": 391072365.0, "close_time": 1767542399999, "quote_volume": 630085.466118, "trades": 9946, "taker_buy_base": 189573099.0, "taker_buy_quote": 305817.262372 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.001609, "high": 0.00168, "low": 0.001605, "close": 0.001654, "volume": 646759292.0, "close_time": 1767556799999, "quote_volume": 1067794.01317, "trades": 15597, "taker_buy_base": 327824938.0, "taker_buy_quote": 541349.987982 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.001654, "high": 0.001665, "low": 0.001606, "close": 0.001617, "volume": 159491787.0, "close_time": 1767571199999, "quote_volume": 260859.63714, "trades": 3869, "taker_buy_base": 55945448.0, "taker_buy_quote": 91706.635903 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.001616, "high": 0.00165, "low": 0.001594, "close": 0.0016, "volume": 172439593.0, "close_time": 1767585599999, "quote_volume": 279981.009276, "trades": 6234, "taker_buy_base": 74971247.0, "taker_buy_quote": 121940.124509 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0016, "high": 0.001629, "low": 0.001564, "close": 0.001622, "volume": 171059703.0, "close_time": 1767599999999, "quote_volume": 272838.62334, "trades": 6074, "taker_buy_base": 92394283.0, "taker_buy_quote": 147620.915095 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.001621, "high": 0.001973, "low": 0.001594, "close": 0.001833, "volume": 2169345824.0, "close_time": 1767614399999, "quote_volume": 3841559.929988, "trades": 69044, "taker_buy_base": 1163841747.0, "taker_buy_quote": 2058221.452121 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.001832, "high": 0.001943, "low": 0.001678, "close": 0.001737, "volume": 1718733353.0, "close_time": 1767628799999, "quote_volume": 3099115.20638, "trades": 46194, "taker_buy_base": 807502379.0, "taker_buy_quote": 1460419.303555 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.001738, "high": 0.001752, "low": 0.001671, "close": 0.001686, "volume": 398084306.0, "close_time": 1767643199999, "quote_volume": 676518.958486, "trades": 12830, "taker_buy_base": 149568790.0, "taker_buy_quote": 254597.72646 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.001687, "high": 0.001707, "low": 0.001672, "close": 0.001681, "volume": 162468778.0, "close_time": 1767657599999, "quote_volume": 273828.94604, "trades": 6117, "taker_buy_base": 63795387.0, "taker_buy_quote": 107619.967978 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.001682, "high": 0.001692, "low": 0.001646, "close": 0.001674, "volume": 204882545.0, "close_time": 1767671999999, "quote_volume": 340804.610448, "trades": 5877, "taker_buy_base": 73972585.0, "taker_buy_quote": 123169.567991 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.001673, "high": 0.001681, "low": 0.001626, "close": 0.001642, "volume": 247386743.0, "close_time": 1767686399999, "quote_volume": 408286.562108, "trades": 5557, "taker_buy_base": 102860957.0, "taker_buy_quote": 169786.642249 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.001642, "high": 0.001731, "low": 0.00163, "close": 0.001691, "volume": 500234874.0, "close_time": 1767700799999, "quote_volume": 842104.88662, "trades": 12186, "taker_buy_base": 279137672.0, "taker_buy_quote": 470202.766358 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.001691, "high": 0.001788, "low": 0.001689, "close": 0.001716, "volume": 740232592.0, "close_time": 1767715199999, "quote_volume": 1282163.532477, "trades": 15257, "taker_buy_base": 386563049.0, "taker_buy_quote": 670296.445105 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.001717, "high": 0.001794, "low": 0.001666, "close": 0.001757, "volume": 627657362.0, "close_time": 1767729599999, "quote_volume": 1078602.476435, "trades": 19337, "taker_buy_base": 312653796.0, "taker_buy_quote": 536695.723211 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.001759, "high": 0.00181, "low": 0.001748, "close": 0.001795, "volume": 306535475.0, "close_time": 1767743999999, "quote_volume": 543887.135612, "trades": 8463, "taker_buy_base": 137895842.0, "taker_buy_quote": 244858.825948 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.001795, "high": 0.001908, "low": 0.001744, "close": 0.001832, "volume": 744676332.0, "close_time": 1767758399999, "quote_volume": 1361592.773674, "trades": 25837, "taker_buy_base": 369671930.0, "taker_buy_quote": 677421.450241 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.001832, "high": 0.001852, "low": 0.001704, "close": 0.001753, "volume": 444757529.0, "close_time": 1767772799999, "quote_volume": 783620.22289, "trades": 13895, "taker_buy_base": 178594922.0, "taker_buy_quote": 314947.005671 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.001753, "high": 0.00176, "low": 0.001672, "close": 0.001715, "volume": 257146236.0, "close_time": 1767787199999, "quote_volume": 441357.153304, "trades": 8410, "taker_buy_base": 99783675.0, "taker_buy_quote": 171530.546814 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.001715, "high": 0.001739, "low": 0.001645, "close": 0.00165, "volume": 300861383.0, "close_time": 1767801599999, "quote_volume": 505179.566196, "trades": 8922, "taker_buy_base": 107725444.0, "taker_buy_quote": 181150.595479 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00165, "high": 0.001687, "low": 0.001641, "close": 0.001685, "volume": 160287077.0, "close_time": 1767815999999, "quote_volume": 265731.919834, "trades": 4315, "taker_buy_base": 70458736.0, "taker_buy_quote": 117023.935584 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.001685, "high": 0.001691, "low": 0.001647, "close": 0.001686, "volume": 91742728.0, "close_time": 1767830399999, "quote_volume": 153639.119185, "trades": 2868, "taker_buy_base": 29916841.0, "taker_buy_quote": 50124.415751 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001686, "high": 0.001748, "low": 0.001672, "close": 0.001716, "volume": 116388207.0, "close_time": 1767844799999, "quote_volume": 199612.66973, "trades": 5453, "taker_buy_base": 50901943.0, "taker_buy_quote": 87243.609217 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001717, "high": 0.001729, "low": 0.001652, "close": 0.001681, "volume": 132903778.0, "close_time": 1767859199999, "quote_volume": 225177.881089, "trades": 5439, "taker_buy_base": 52902453.0, "taker_buy_quote": 89744.650442 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00168, "high": 0.001688, "low": 0.001617, "close": 0.00168, "volume": 197548038.0, "close_time": 1767873599999, "quote_volume": 326873.097218, "trades": 6860, "taker_buy_base": 93333010.0, "taker_buy_quote": 154581.782201 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00168, "high": 0.00169, "low": 0.001627, "close": 0.001684, "volume": 144701982.0, "close_time": 1767887999999, "quote_volume": 239199.173165, "trades": 6040, "taker_buy_base": 71990012.0, "taker_buy_quote": 119142.732073 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001685, "high": 0.001764, "low": 0.001673, "close": 0.001714, "volume": 429727150.0, "close_time": 1767902399999, "quote_volume": 740335.729494, "trades": 14105, "taker_buy_base": 227563153.0, "taker_buy_quote": 392460.22967 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001714, "high": 0.00173, "low": 0.001672, "close": 0.001711, "volume": 189393689.0, "close_time": 1767916799999, "quote_volume": 321287.313233, "trades": 5387, "taker_buy_base": 80683357.0, "taker_buy_quote": 136910.203835 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001711, "high": 0.001733, "low": 0.001691, "close": 0.001713, "volume": 121432005.0, "close_time": 1767931199999, "quote_volume": 208354.256553, "trades": 4894, "taker_buy_base": 63720066.0, "taker_buy_quote": 109417.365819 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001713, "high": 0.001716, "low": 0.001689, "close": 0.001696, "volume": 64608089.0, "close_time": 1767945599999, "quote_volume": 109985.596043, "trades": 2301, "taker_buy_base": 27868722.0, "taker_buy_quote": 47444.913237 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001695, "high": 0.001705, "low": 0.001667, "close": 0.001678, "volume": 88899859.0, "close_time": 1767959999999, "quote_volume": 150321.700939, "trades": 3041, "taker_buy_base": 40684084.0, "taker_buy_quote": 68813.908814 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001679, "high": 0.001696, "low": 0.001658, "close": 0.001673, "volume": 119119803.0, "close_time": 1767974399999, "quote_volume": 199243.659341, "trades": 4454, "taker_buy_base": 55039630.0, "taker_buy_quote": 92124.303723 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001674, "high": 0.001688, "low": 0.001652, "close": 0.001658, "volume": 62018042.0, "close_time": 1767988799999, "quote_volume": 103676.389757, "trades": 2208, "taker_buy_base": 27181420.0, "taker_buy_quote": 45499.098021 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.001656, "high": 0.001694, "low": 0.001656, "close": 0.001682, "volume": 32757224.0, "close_time": 1768003199999, "quote_volume": 54914.118201, "trades": 1659, "taker_buy_base": 16059851.0, "taker_buy_quote": 26929.376746 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001681, "high": 0.001686, "low": 0.001662, "close": 0.001679, "volume": 30008974.0, "close_time": 1768017599999, "quote_volume": 50250.084116, "trades": 1723, "taker_buy_base": 13895367.0, "taker_buy_quote": 23278.73242 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001678, "high": 0.001678, "low": 0.001649, "close": 0.001671, "volume": 71322280.0, "close_time": 1768031999999, "quote_volume": 118503.911864, "trades": 2417, "taker_buy_base": 26034393.0, "taker_buy_quote": 43331.719932 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00167, "high": 0.001682, "low": 0.001662, "close": 0.001672, "volume": 58968013.0, "close_time": 1768046399999, "quote_volume": 98564.873556, "trades": 1913, "taker_buy_base": 18177094.0, "taker_buy_quote": 30398.433308 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001673, "high": 0.001681, "low": 0.001654, "close": 0.001661, "volume": 73313464.0, "close_time": 1768060799999, "quote_volume": 122196.048752, "trades": 2116, "taker_buy_base": 28054383.0, "taker_buy_quote": 46803.126844 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001661, "high": 0.001681, "low": 0.001654, "close": 0.001671, "volume": 130328116.0, "close_time": 1768075199999, "quote_volume": 217453.108791, "trades": 3951, "taker_buy_base": 59316808.0, "taker_buy_quote": 98948.835484 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001672, "high": 0.001685, "low": 0.001644, "close": 0.001664, "volume": 51336050.0, "close_time": 1768089599999, "quote_volume": 85660.280672, "trades": 1665, "taker_buy_base": 18610351.0, "taker_buy_quote": 31035.885765 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001663, "high": 0.001677, "low": 0.001649, "close": 0.00167, "volume": 40840543.0, "close_time": 1768103999999, "quote_volume": 68055.575238, "trades": 1440, "taker_buy_base": 20494459.0, "taker_buy_quote": 34144.038769 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.001671, "high": 0.001691, "low": 0.001664, "close": 0.001685, "volume": 30553227.0, "close_time": 1768118399999, "quote_volume": 51335.48588, "trades": 1156, "taker_buy_base": 16118764.0, "taker_buy_quote": 27093.729851 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.001684, "high": 0.001721, "low": 0.001677, "close": 0.001695, "volume": 89608770.0, "close_time": 1768132799999, "quote_volume": 152508.597091, "trades": 2005, "taker_buy_base": 47337216.0, "taker_buy_quote": 80564.933683 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001697, "high": 0.001697, "low": 0.001661, "close": 0.001665, "volume": 70602442.0, "close_time": 1768147199999, "quote_volume": 118905.360526, "trades": 1774, "taker_buy_base": 23360188.0, "taker_buy_quote": 39386.995163 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001666, "high": 0.001686, "low": 0.001665, "close": 0.001668, "volume": 46556995.0, "close_time": 1768161599999, "quote_volume": 78017.784004, "trades": 1121, "taker_buy_base": 27753147.0, "taker_buy_quote": 46520.355748 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001667, "high": 0.001667, "low": 0.001627, "close": 0.00164, "volume": 77593764.0, "close_time": 1768175999999, "quote_volume": 127570.368269, "trades": 1636, "taker_buy_base": 34705834.0, "taker_buy_quote": 57048.743475 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001642, "high": 0.001642, "low": 0.001559, "close": 0.001619, "volume": 105061236.0, "close_time": 1768190399999, "quote_volume": 168070.765709, "trades": 3892, "taker_buy_base": 42021666.0, "taker_buy_quote": 67163.052006 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001621, "high": 0.001653, "low": 0.00161, "close": 0.001611, "volume": 40877946.0, "close_time": 1768204799999, "quote_volume": 66722.489187, "trades": 1884, "taker_buy_base": 16155188.0, "taker_buy_quote": 26361.776317 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001611, "high": 0.001629, "low": 0.001599, "close": 0.001625, "volume": 33433659.0, "close_time": 1768219199999, "quote_volume": 53964.755941, "trades": 1300, "taker_buy_base": 15146423.0, "taker_buy_quote": 24479.777163 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.001628, "high": 0.001642, "low": 0.001596, "close": 0.001629, "volume": 63546503.0, "close_time": 1768233599999, "quote_volume": 103082.748342, "trades": 2739, "taker_buy_base": 32090967.0, "taker_buy_quote": 52115.367695 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00163, "high": 0.001643, "low": 0.001615, "close": 0.001624, "volume": 33945200.0, "close_time": 1768247999999, "quote_volume": 55275.215905, "trades": 1762, "taker_buy_base": 14574813.0, "taker_buy_quote": 23730.574858 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001625, "high": 0.001626, "low": 0.001575, "close": 0.001587, "volume": 57787933.0, "close_time": 1768262399999, "quote_volume": 92547.583864, "trades": 2114, "taker_buy_base": 27094567.0, "taker_buy_quote": 43388.735717 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001587, "high": 0.001604, "low": 0.001583, "close": 0.0016, "volume": 43440723.0, "close_time": 1768276799999, "quote_volume": 69292.423943, "trades": 1934, "taker_buy_base": 12275205.0, "taker_buy_quote": 19595.467865 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001599, "high": 0.00162, "low": 0.001594, "close": 0.001602, "volume": 30109453.0, "close_time": 1768291199999, "quote_volume": 48367.301167, "trades": 1515, "taker_buy_base": 17482690.0, "taker_buy_quote": 28121.679092 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001603, "high": 0.001616, "low": 0.001594, "close": 0.001607, "volume": 32414276.0, "close_time": 1768305599999, "quote_volume": 52003.78645, "trades": 1559, "taker_buy_base": 15696777.0, "taker_buy_quote": 25195.184295 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.001607, "high": 0.001654, "low": 0.001602, "close": 0.001618, "volume": 93421721.0, "close_time": 1768319999999, "quote_volume": 151443.443657, "trades": 3029, "taker_buy_base": 52255077.0, "taker_buy_quote": 84857.26841 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.001621, "high": 0.001627, "low": 0.001607, "close": 0.001619, "volume": 58534881.0, "close_time": 1768334399999, "quote_volume": 94695.191175, "trades": 1964, "taker_buy_base": 19806624.0, "taker_buy_quote": 32065.969442 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00162, "high": 0.001644, "low": 0.001594, "close": 0.001636, "volume": 65169777.0, "close_time": 1768348799999, "quote_volume": 105552.216659, "trades": 2859, "taker_buy_base": 34252281.0, "taker_buy_quote": 55546.026967 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001636, "high": 0.001653, "low": 0.00163, "close": 0.001646, "volume": 59808073.0, "close_time": 1768363199999, "quote_volume": 98098.94933, "trades": 2017, "taker_buy_base": 30928922.0, "taker_buy_quote": 50726.857484 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.001646, "high": 0.001678, "low": 0.001632, "close": 0.001647, "volume": 105392358.0, "close_time": 1768377599999, "quote_volume": 174413.742982, "trades": 3651, "taker_buy_base": 61681570.0, "taker_buy_quote": 102196.382537 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001646, "high": 0.001656, "low": 0.00162, "close": 0.001628, "volume": 89873120.0, "close_time": 1768391999999, "quote_volume": 147398.338077, "trades": 3086, "taker_buy_base": 29055303.0, "taker_buy_quote": 47684.603376 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00163, "high": 0.001666, "low": 0.001627, "close": 0.00165, "volume": 148745528.0, "close_time": 1768406399999, "quote_volume": 244801.257064, "trades": 4138, "taker_buy_base": 79829381.0, "taker_buy_quote": 131393.08025 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.001651, "high": 0.00167, "low": 0.001627, "close": 0.001657, "volume": 61411172.0, "close_time": 1768420799999, "quote_volume": 101581.208777, "trades": 1913, "taker_buy_base": 26085490.0, "taker_buy_quote": 43165.802108 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001656, "high": 0.001666, "low": 0.001627, "close": 0.001653, "volume": 76643534.0, "close_time": 1768435199999, "quote_volume": 126429.480697, "trades": 2370, "taker_buy_base": 40144284.0, "taker_buy_quote": 66264.529567 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001652, "high": 0.001657, "low": 0.001591, "close": 0.001597, "volume": 80580667.0, "close_time": 1768449599999, "quote_volume": 131535.502986, "trades": 2633, "taker_buy_base": 37164097.0, "taker_buy_quote": 60651.285114 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001595, "high": 0.001627, "low": 0.001595, "close": 0.001617, "volume": 18244220.0, "close_time": 1768463999999, "quote_volume": 29335.138516, "trades": 862, "taker_buy_base": 7793568.0, "taker_buy_quote": 12536.597003 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.001617, "high": 0.001623, "low": 0.0016, "close": 0.001612, "volume": 56097970.0, "close_time": 1768478399999, "quote_volume": 90359.078229, "trades": 1988, "taker_buy_base": 19871289.0, "taker_buy_quote": 31976.54486 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001612, "high": 0.001628, "low": 0.001571, "close": 0.001591, "volume": 51300589.0, "close_time": 1768492799999, "quote_volume": 82627.208313, "trades": 2103, "taker_buy_base": 21709140.0, "taker_buy_quote": 34904.55428 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001592, "high": 0.001599, "low": 0.001523, "close": 0.001542, "volume": 101421549.0, "close_time": 1768507199999, "quote_volume": 157153.463568, "trades": 3501, "taker_buy_base": 51927718.0, "taker_buy_quote": 80280.850241 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001541, "high": 0.001556, "low": 0.001523, "close": 0.001556, "volume": 36038588.0, "close_time": 1768521599999, "quote_volume": 55400.084875, "trades": 1348, "taker_buy_base": 19185472.0, "taker_buy_quote": 29465.89529 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001557, "high": 0.001573, "low": 0.001548, "close": 0.001568, "volume": 17192638.0, "close_time": 1768535999999, "quote_volume": 26807.885981, "trades": 611, "taker_buy_base": 6265148.0, "taker_buy_quote": 9788.045134 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001568, "high": 0.001604, "low": 0.00154, "close": 0.00157, "volume": 102912051.0, "close_time": 1768550399999, "quote_volume": 162092.039479, "trades": 2477, "taker_buy_base": 58314084.0, "taker_buy_quote": 91829.015637 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001569, "high": 0.001588, "low": 0.001569, "close": 0.001579, "volume": 41889617.0, "close_time": 1768564799999, "quote_volume": 66054.671924, "trades": 1260, "taker_buy_base": 18600550.0, "taker_buy_quote": 29335.823827 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00158, "high": 0.001583, "low": 0.001516, "close": 0.001524, "volume": 68140749.0, "close_time": 1768579199999, "quote_volume": 105693.41172, "trades": 3611, "taker_buy_base": 28956763.0, "taker_buy_quote": 44812.416784 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001524, "high": 0.001553, "low": 0.001522, "close": 0.001546, "volume": 60898757.0, "close_time": 1768593599999, "quote_volume": 93653.284135, "trades": 2649, "taker_buy_base": 27110846.0, "taker_buy_quote": 41719.951327 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001546, "high": 0.001579, "low": 0.001534, "close": 0.001579, "volume": 34149162.0, "close_time": 1768607999999, "quote_volume": 53328.219679, "trades": 1896, "taker_buy_base": 8382462.0, "taker_buy_quote": 13110.891898 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001579, "high": 0.001594, "low": 0.001569, "close": 0.001574, "volume": 46212965.0, "close_time": 1768622399999, "quote_volume": 73054.481076, "trades": 1579, "taker_buy_base": 23337198.0, "taker_buy_quote": 36929.889541 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001573, "high": 0.001598, "low": 0.001566, "close": 0.001598, "volume": 28800303.0, "close_time": 1768636799999, "quote_volume": 45551.822951, "trades": 1168, "taker_buy_base": 14561662.0, "taker_buy_quote": 23048.866184 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.001597, "high": 0.001616, "low": 0.001581, "close": 0.001584, "volume": 134722966.0, "close_time": 1768651199999, "quote_volume": 215194.081441, "trades": 3233, "taker_buy_base": 62134866.0, "taker_buy_quote": 99312.200747 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001584, "high": 0.00168, "low": 0.001582, "close": 0.001668, "volume": 235084226.0, "close_time": 1768665599999, "quote_volume": 386510.956507, "trades": 6861, "taker_buy_base": 122005992.0, "taker_buy_quote": 200532.717994 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001667, "high": 0.001678, "low": 0.001619, "close": 0.001624, "volume": 227569997.0, "close_time": 1768679999999, "quote_volume": 374768.524354, "trades": 6766, "taker_buy_base": 93363102.0, "taker_buy_quote": 154066.122019 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001624, "high": 0.001634, "low": 0.001595, "close": 0.001602, "volume": 97734672.0, "close_time": 1768694399999, "quote_volume": 158224.366959, "trades": 3601, "taker_buy_base": 38318063.0, "taker_buy_quote": 62117.054922 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001603, "high": 0.001627, "low": 0.001589, "close": 0.0016, "volume": 114513584.0, "close_time": 1768708799999, "quote_volume": 183847.459547, "trades": 4770, "taker_buy_base": 60410952.0, "taker_buy_quote": 96980.747724 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0016, "high": 0.001606, "low": 0.00158, "close": 0.001594, "volume": 49091908.0, "close_time": 1768723199999, "quote_volume": 78270.712655, "trades": 1793, "taker_buy_base": 21891200.0, "taker_buy_quote": 34930.797965 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001593, "high": 0.001616, "low": 0.001587, "close": 0.001605, "volume": 73655285.0, "close_time": 1768737599999, "quote_volume": 117926.68111, "trades": 2466, "taker_buy_base": 39329987.0, "taker_buy_quote": 62956.695623 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001603, "high": 0.001618, "low": 0.001591, "close": 0.001611, "volume": 54811055.0, "close_time": 1768751999999, "quote_volume": 87949.777234, "trades": 1787, "taker_buy_base": 26491989.0, "taker_buy_quote": 42540.902336 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00161, "high": 0.001651, "low": 0.001601, "close": 0.001627, "volume": 96115660.0, "close_time": 1768766399999, "quote_volume": 156523.349554, "trades": 2597, "taker_buy_base": 56664419.0, "taker_buy_quote": 92388.854081 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001627, "high": 0.001643, "low": 0.001542, "close": 0.001543, "volume": 131000262.0, "close_time": 1768780799999, "quote_volume": 209313.911487, "trades": 6261, "taker_buy_base": 63361234.0, "taker_buy_quote": 101221.767559 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001543, "high": 0.001543, "low": 0.0013, "close": 0.001452, "volume": 324684773.0, "close_time": 1768795199999, "quote_volume": 461606.320758, "trades": 18593, "taker_buy_base": 151084178.0, "taker_buy_quote": 215297.732024 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00145, "high": 0.001457, "low": 0.001419, "close": 0.001432, "volume": 140974704.0, "close_time": 1768809599999, "quote_volume": 203008.105924, "trades": 6368, "taker_buy_base": 93582536.0, "taker_buy_quote": 134851.096028 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001434, "high": 0.00145, "low": 0.001415, "close": 0.001418, "volume": 44377747.0, "close_time": 1768823999999, "quote_volume": 63782.342426, "trades": 1746, "taker_buy_base": 18379435.0, "taker_buy_quote": 26437.384789 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001418, "high": 0.001433, "low": 0.001406, "close": 0.001427, "volume": 63709014.0, "close_time": 1768838399999, "quote_volume": 90387.512075, "trades": 1903, "taker_buy_base": 36931075.0, "taker_buy_quote": 52398.834601 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001426, "high": 0.001454, "low": 0.001423, "close": 0.001449, "volume": 35654675.0, "close_time": 1768852799999, "quote_volume": 51358.046385, "trades": 1384, "taker_buy_base": 18730039.0, "taker_buy_quote": 26994.789939 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.001449, "high": 0.001451, "low": 0.001419, "close": 0.001434, "volume": 38799447.0, "close_time": 1768867199999, "quote_volume": 55691.53344, "trades": 1155, "taker_buy_base": 18055517.0, "taker_buy_quote": 25924.785167 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.001434, "high": 0.001462, "low": 0.001427, "close": 0.001452, "volume": 51654848.0, "close_time": 1768881599999, "quote_volume": 74955.617574, "trades": 1718, "taker_buy_base": 28647865.0, "taker_buy_quote": 41557.650294 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001453, "high": 0.001457, "low": 0.001403, "close": 0.001406, "volume": 64329531.0, "close_time": 1768895999999, "quote_volume": 92061.311102, "trades": 2064, "taker_buy_base": 22704845.0, "taker_buy_quote": 32515.00416 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001407, "high": 0.001408, "low": 0.001376, "close": 0.001379, "volume": 114999041.0, "close_time": 1768910399999, "quote_volume": 160108.874079, "trades": 3811, "taker_buy_base": 46324723.0, "taker_buy_quote": 64473.517968 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001379, "high": 0.001443, "low": 0.001371, "close": 0.001389, "volume": 306888139.0, "close_time": 1768924799999, "quote_volume": 432094.43343, "trades": 6832, "taker_buy_base": 149117028.0, "taker_buy_quote": 210136.125494 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001389, "high": 0.001393, "low": 0.00132, "close": 0.001339, "volume": 193734583.0, "close_time": 1768939199999, "quote_volume": 261648.872896, "trades": 4454, "taker_buy_base": 89891686.0, "taker_buy_quote": 121106.873574 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00134, "high": 0.001356, "low": 0.001302, "close": 0.001325, "volume": 81732450.0, "close_time": 1768953599999, "quote_volume": 108832.769226, "trades": 3456, "taker_buy_base": 32805932.0, "taker_buy_quote": 43745.108606 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001325, "high": 0.001363, "low": 0.001318, "close": 0.001357, "volume": 66573927.0, "close_time": 1768967999999, "quote_volume": 89299.357135, "trades": 2337, "taker_buy_base": 27650564.0, "taker_buy_quote": 37179.55051 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001357, "high": 0.001357, "low": 0.001335, "close": 0.001335, "volume": 30659725.0, "close_time": 1768982399999, "quote_volume": 41331.140807, "trades": 1053, "taker_buy_base": 13742108.0, "taker_buy_quote": 18555.157252 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001335, "high": 0.00137, "low": 0.001329, "close": 0.001353, "volume": 81050035.0, "close_time": 1768996799999, "quote_volume": 109519.16444, "trades": 2256, "taker_buy_base": 49405142.0, "taker_buy_quote": 66762.602969 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001354, "high": 0.001414, "low": 0.00133, "close": 0.001406, "volume": 135967602.0, "close_time": 1769011199999, "quote_volume": 186913.957599, "trades": 4023, "taker_buy_base": 77568029.0, "taker_buy_quote": 106623.010521 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001406, "high": 0.001414, "low": 0.001356, "close": 0.001412, "volume": 295986887.0, "close_time": 1769025599999, "quote_volume": 409082.298618, "trades": 7565, "taker_buy_base": 152182856.0, "taker_buy_quote": 210411.229094 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001412, "high": 0.001439, "low": 0.001396, "close": 0.001414, "volume": 104080172.0, "close_time": 1769039999999, "quote_volume": 147869.93195, "trades": 2222, "taker_buy_base": 43348016.0, "taker_buy_quote": 61632.161786 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001414, "high": 0.001446, "low": 0.001413, "close": 0.001438, "volume": 39362496.0, "close_time": 1769054399999, "quote_volume": 56265.306185, "trades": 1349, "taker_buy_base": 18941308.0, "taker_buy_quote": 27102.412257 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.001439, "high": 0.001457, "low": 0.001428, "close": 0.00145, "volume": 97756955.0, "close_time": 1769068799999, "quote_volume": 141065.596031, "trades": 2365, "taker_buy_base": 56057071.0, "taker_buy_quote": 80947.405178 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.001448, "high": 0.001477, "low": 0.001424, "close": 0.001425, "volume": 169934067.0, "close_time": 1769083199999, "quote_volume": 246790.086408, "trades": 3705, "taker_buy_base": 82417824.0, "taker_buy_quote": 119912.355521 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001424, "high": 0.001437, "low": 0.00139, "close": 0.001398, "volume": 111102599.0, "close_time": 1769097599999, "quote_volume": 156941.49408, "trades": 3074, "taker_buy_base": 40076498.0, "taker_buy_quote": 56620.244175 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001398, "high": 0.001425, "low": 0.001391, "close": 0.001402, "volume": 77562032.0, "close_time": 1769111999999, "quote_volume": 109048.012992, "trades": 2325, "taker_buy_base": 33769359.0, "taker_buy_quote": 47503.025989 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001401, "high": 0.001408, "low": 0.00138, "close": 0.001389, "volume": 35506371.0, "close_time": 1769126399999, "quote_volume": 49460.397868, "trades": 1183, "taker_buy_base": 7001853.0, "taker_buy_quote": 9771.880843 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001389, "high": 0.001415, "low": 0.001386, "close": 0.00141, "volume": 24136375.0, "close_time": 1769140799999, "quote_volume": 33835.684394, "trades": 768, "taker_buy_base": 13148078.0, "taker_buy_quote": 18423.04332 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00141, "high": 0.001435, "low": 0.001409, "close": 0.001429, "volume": 52618245.0, "close_time": 1769155199999, "quote_volume": 74797.179154, "trades": 1312, "taker_buy_base": 24147107.0, "taker_buy_quote": 34328.399498 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00143, "high": 0.001437, "low": 0.001416, "close": 0.001427, "volume": 41390573.0, "close_time": 1769169599999, "quote_volume": 59030.135862, "trades": 981, "taker_buy_base": 21067651.0, "taker_buy_quote": 30057.542791 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001428, "high": 0.001447, "low": 0.00138, "close": 0.001409, "volume": 136621075.0, "close_time": 1769183999999, "quote_volume": 193236.37998, "trades": 2570, "taker_buy_base": 49468342.0, "taker_buy_quote": 70043.475308 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00141, "high": 0.00144, "low": 0.001394, "close": 0.001404, "volume": 68160849.0, "close_time": 1769198399999, "quote_volume": 96589.51341, "trades": 1651, "taker_buy_base": 34670697.0, "taker_buy_quote": 49220.872506 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001405, "high": 0.001407, "low": 0.001384, "close": 0.001404, "volume": 25159008.0, "close_time": 1769212799999, "quote_volume": 35107.553764, "trades": 617, "taker_buy_base": 13611931.0, "taker_buy_quote": 19007.755074 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001402, "high": 0.001413, "low": 0.001397, "close": 0.001408, "volume": 12315964.0, "close_time": 1769227199999, "quote_volume": 17291.765078, "trades": 391, "taker_buy_base": 3579224.0, "taker_buy_quote": 5023.206261 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.001408, "high": 0.001418, "low": 0.001405, "close": 0.001413, "volume": 25966509.0, "close_time": 1769241599999, "quote_volume": 36664.525721, "trades": 815, "taker_buy_base": 14804344.0, "taker_buy_quote": 20906.430857 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.001413, "high": 0.001436, "low": 0.001406, "close": 0.001423, "volume": 38588159.0, "close_time": 1769255999999, "quote_volume": 54670.034049, "trades": 782, "taker_buy_base": 21381511.0, "taker_buy_quote": 30316.611538 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001423, "high": 0.001428, "low": 0.001401, "close": 0.001402, "volume": 21338395.0, "close_time": 1769270399999, "quote_volume": 30242.664774, "trades": 777, "taker_buy_base": 8394934.0, "taker_buy_quote": 11902.536945 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.001403, "high": 0.001407, "low": 0.001391, "close": 0.001397, "volume": 18312593.0, "close_time": 1769284799999, "quote_volume": 25639.90028, "trades": 531, "taker_buy_base": 7432078.0, "taker_buy_quote": 10401.510893 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001397, "high": 0.001415, "low": 0.001396, "close": 0.001407, "volume": 17442662.0, "close_time": 1769299199999, "quote_volume": 24488.989964, "trades": 758, "taker_buy_base": 6211097.0, "taker_buy_quote": 8716.822655 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001407, "high": 0.001416, "low": 0.001393, "close": 0.001397, "volume": 18182072.0, "close_time": 1769313599999, "quote_volume": 25590.11357, "trades": 965, "taker_buy_base": 4406759.0, "taker_buy_quote": 6197.901875 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001395, "high": 0.001397, "low": 0.001366, "close": 0.00138, "volume": 50272095.0, "close_time": 1769327999999, "quote_volume": 69441.194217, "trades": 1463, "taker_buy_base": 19292087.0, "taker_buy_quote": 26646.810603 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001381, "high": 0.001389, "low": 0.001369, "close": 0.001376, "volume": 21610319.0, "close_time": 1769342399999, "quote_volume": 29807.334383, "trades": 688, "taker_buy_base": 9315834.0, "taker_buy_quote": 12853.068121 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.001376, "high": 0.00138, "low": 0.001355, "close": 0.001364, "volume": 27222075.0, "close_time": 1769356799999, "quote_volume": 37278.696338, "trades": 1087, "taker_buy_base": 11722991.0, "taker_buy_quote": 16058.684498 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001364, "high": 0.001364, "low": 0.001288, "close": 0.001298, "volume": 88818871.0, "close_time": 1769371199999, "quote_volume": 117930.853524, "trades": 2423, "taker_buy_base": 38323927.0, "taker_buy_quote": 50927.967983 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001299, "high": 0.001312, "low": 0.001285, "close": 0.001312, "volume": 42424376.0, "close_time": 1769385599999, "quote_volume": 55080.473672, "trades": 1278, "taker_buy_base": 20538654.0, "taker_buy_quote": 26666.518183 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001311, "high": 0.001352, "low": 0.001309, "close": 0.001328, "volume": 52994053.0, "close_time": 1769399999999, "quote_volume": 70956.154754, "trades": 1576, "taker_buy_base": 25223267.0, "taker_buy_quote": 33783.489413 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.001331, "high": 0.001352, "low": 0.001329, "close": 0.001351, "volume": 23789542.0, "close_time": 1769414399999, "quote_volume": 31850.816627, "trades": 1203, "taker_buy_base": 8609338.0, "taker_buy_quote": 11560.101812 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001352, "high": 0.001362, "low": 0.001344, "close": 0.001346, "volume": 24687648.0, "close_time": 1769428799999, "quote_volume": 33334.196011, "trades": 655, "taker_buy_base": 14050101.0, "taker_buy_quote": 18962.247876 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001346, "high": 0.00136, "low": 0.001335, "close": 0.001346, "volume": 32690895.0, "close_time": 1769443199999, "quote_volume": 43971.324363, "trades": 826, "taker_buy_base": 10431001.0, "taker_buy_quote": 14042.036749 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001348, "high": 0.001362, "low": 0.001341, "close": 0.001349, "volume": 32075972.0, "close_time": 1769457599999, "quote_volume": 43320.35159, "trades": 743, "taker_buy_base": 13392643.0, "taker_buy_quote": 18107.406866 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001348, "high": 0.001362, "low": 0.001334, "close": 0.001351, "volume": 49243383.0, "close_time": 1769471999999, "quote_volume": 66404.87231, "trades": 1559, "taker_buy_base": 19958514.0, "taker_buy_quote": 26925.147579 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001352, "high": 0.001368, "low": 0.001346, "close": 0.001346, "volume": 28028126.0, "close_time": 1769486399999, "quote_volume": 38031.298826, "trades": 789, "taker_buy_base": 11066172.0, "taker_buy_quote": 14986.145816 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001347, "high": 0.001353, "low": 0.001324, "close": 0.001348, "volume": 28586151.0, "close_time": 1769500799999, "quote_volume": 38238.682746, "trades": 784, "taker_buy_base": 15020759.0, "taker_buy_quote": 20113.143962 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001347, "high": 0.001348, "low": 0.001329, "close": 0.001345, "volume": 22509254.0, "close_time": 1769515199999, "quote_volume": 30124.496841, "trades": 1400, "taker_buy_base": 9972307.0, "taker_buy_quote": 13349.858781 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001343, "high": 0.001353, "low": 0.00132, "close": 0.001349, "volume": 40728231.0, "close_time": 1769529599999, "quote_volume": 54474.119942, "trades": 2166, "taker_buy_base": 24519361.0, "taker_buy_quote": 32814.42702 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00135, "high": 0.001362, "low": 0.001343, "close": 0.001354, "volume": 26018703.0, "close_time": 1769543999999, "quote_volume": 35219.314197, "trades": 1853, "taker_buy_base": 9437587.0, "taker_buy_quote": 12773.730384 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.001354, "high": 0.001368, "low": 0.001352, "close": 0.00136, "volume": 27276949.0, "close_time": 1769558399999, "quote_volume": 37122.196949, "trades": 804, "taker_buy_base": 6394947.0, "taker_buy_quote": 8712.253818 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00136, "high": 0.00136, "low": 0.001345, "close": 0.001348, "volume": 21112094.0, "close_time": 1769572799999, "quote_volume": 28568.235822, "trades": 1251, "taker_buy_base": 6819195.0, "taker_buy_quote": 9226.166993 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001348, "high": 0.001365, "low": 0.001335, "close": 0.001351, "volume": 24089100.0, "close_time": 1769587199999, "quote_volume": 32484.402165, "trades": 1298, "taker_buy_base": 14972396.0, "taker_buy_quote": 20190.466448 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.001351, "high": 0.00136, "low": 0.001346, "close": 0.001355, "volume": 21769593.0, "close_time": 1769601599999, "quote_volume": 29453.188582, "trades": 955, "taker_buy_base": 11046123.0, "taker_buy_quote": 14946.100858 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001356, "high": 0.001357, "low": 0.00133, "close": 0.001343, "volume": 30892853.0, "close_time": 1769615999999, "quote_volume": 41571.881914, "trades": 1578, "taker_buy_base": 14632995.0, "taker_buy_quote": 19701.616057 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001343, "high": 0.001351, "low": 0.001325, "close": 0.00135, "volume": 42553620.0, "close_time": 1769630399999, "quote_volume": 56961.550698, "trades": 2023, "taker_buy_base": 26360272.0, "taker_buy_quote": 35342.702263 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001349, "high": 0.001357, "low": 0.001341, "close": 0.001346, "volume": 23529014.0, "close_time": 1769644799999, "quote_volume": 31727.049753, "trades": 1092, "taker_buy_base": 13628476.0, "taker_buy_quote": 18385.006648 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.001346, "high": 0.001347, "low": 0.001312, "close": 0.001314, "volume": 60731749.0, "close_time": 1769659199999, "quote_volume": 80621.590403, "trades": 2059, "taker_buy_base": 27878453.0, "taker_buy_quote": 37026.477868 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.001312, "high": 0.001323, "low": 0.001304, "close": 0.001314, "volume": 31299585.0, "close_time": 1769673599999, "quote_volume": 41154.075715, "trades": 790, "taker_buy_base": 19344983.0, "taker_buy_quote": 25452.805126 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001313, "high": 0.001328, "low": 0.001299, "close": 0.00131, "volume": 33563046.0, "close_time": 1769687999999, "quote_volume": 44057.01234, "trades": 960, "taker_buy_base": 16161237.0, "taker_buy_quote": 21254.729858 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00131, "high": 0.001311, "low": 0.001222, "close": 0.001247, "volume": 126970045.0, "close_time": 1769702399999, "quote_volume": 159969.718159, "trades": 3071, "taker_buy_base": 49656167.0, "taker_buy_quote": 62552.044481 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.001246, "high": 0.00128, "low": 0.001235, "close": 0.001252, "volume": 85353170.0, "close_time": 1769716799999, "quote_volume": 106989.21317, "trades": 1633, "taker_buy_base": 46317253.0, "taker_buy_quote": 58085.541404 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001252, "high": 0.001281, "low": 0.001249, "close": 0.00127, "volume": 29497436.0, "close_time": 1769731199999, "quote_volume": 37428.555175, "trades": 677, "taker_buy_base": 18965221.0, "taker_buy_quote": 24065.244358 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001272, "high": 0.001281, "low": 0.001236, "close": 0.001257, "volume": 36686401.0, "close_time": 1769745599999, "quote_volume": 46340.48526, "trades": 1315, "taker_buy_base": 17036105.0, "taker_buy_quote": 21522.152216 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001256, "high": 0.001288, "low": 0.001245, "close": 0.001287, "volume": 54224438.0, "close_time": 1769759999999, "quote_volume": 68602.213069, "trades": 1072, "taker_buy_base": 33409377.0, "taker_buy_quote": 42352.584064 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.001288, "high": 0.001291, "low": 0.001268, "close": 0.00129, "volume": 30293158.0, "close_time": 1769774399999, "quote_volume": 38857.64149, "trades": 584, "taker_buy_base": 20816426.0, "taker_buy_quote": 26719.932072 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00129, "high": 0.001319, "low": 0.001266, "close": 0.001302, "volume": 71174602.0, "close_time": 1769788799999, "quote_volume": 91820.210036, "trades": 1893, "taker_buy_base": 31038592.0, "taker_buy_quote": 40153.625651 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001303, "high": 0.001334, "low": 0.001285, "close": 0.00132, "volume": 146971684.0, "close_time": 1769803199999, "quote_volume": 192728.250087, "trades": 3210, "taker_buy_base": 78070049.0, "taker_buy_quote": 102446.777639 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00132, "high": 0.001324, "low": 0.001289, "close": 0.001302, "volume": 46959571.0, "close_time": 1769817599999, "quote_volume": 61198.31367, "trades": 1075, "taker_buy_base": 20675295.0, "taker_buy_quote": 26953.338339 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001302, "high": 0.001309, "low": 0.001287, "close": 0.001293, "volume": 15083648.0, "close_time": 1769831999999, "quote_volume": 19547.626291, "trades": 509, "taker_buy_base": 7989096.0, "taker_buy_quote": 10365.217739 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.001294, "high": 0.001298, "low": 0.001275, "close": 0.001285, "volume": 10465068.0, "close_time": 1769846399999, "quote_volume": 13453.154413, "trades": 310, "taker_buy_base": 5840662.0, "taker_buy_quote": 7517.453789 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001285, "high": 0.001286, "low": 0.001249, "close": 0.001249, "volume": 126774040.0, "close_time": 1769860799999, "quote_volume": 159972.556076, "trades": 2063, "taker_buy_base": 75443499.0, "taker_buy_quote": 95167.381756 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001249, "high": 0.001256, "low": 0.001163, "close": 0.001178, "volume": 205666100.0, "close_time": 1769875199999, "quote_volume": 247112.009764, "trades": 4412, "taker_buy_base": 98611190.0, "taker_buy_quote": 118149.657743 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001178, "high": 0.001197, "low": 0.001002, "close": 0.001093, "volume": 449443953.0, "close_time": 1769889599999, "quote_volume": 497844.945396, "trades": 12886, "taker_buy_base": 196371403.0, "taker_buy_quote": 217085.347161 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001094, "high": 0.001126, "low": 0.001091, "close": 0.001123, "volume": 64480719.0, "close_time": 1769903999999, "quote_volume": 71288.624213, "trades": 2141, "taker_buy_base": 35841398.0, "taker_buy_quote": 39617.630944 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001121, "high": 0.001133, "low": 0.001117, "close": 0.001133, "volume": 25795088.0, "close_time": 1769918399999, "quote_volume": 29051.807398, "trades": 973, "taker_buy_base": 15191039.0, "taker_buy_quote": 17118.674953 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001132, "high": 0.001132, "low": 0.001105, "close": 0.001115, "volume": 63075318.0, "close_time": 1769932799999, "quote_volume": 70555.301337, "trades": 1481, "taker_buy_base": 25490680.0, "taker_buy_quote": 28534.139964 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001116, "high": 0.001147, "low": 0.001114, "close": 0.001138, "volume": 92056736.0, "close_time": 1769947199999, "quote_volume": 103892.061318, "trades": 1669, "taker_buy_base": 60542712.0, "taker_buy_quote": 68395.50616 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001139, "high": 0.001147, "low": 0.001114, "close": 0.001128, "volume": 49123396.0, "close_time": 1769961599999, "quote_volume": 55640.16251, "trades": 1348, "taker_buy_base": 25516370.0, "taker_buy_quote": 28939.931346 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.001123, "high": 0.001137, "low": 0.001107, "close": 0.001114, "volume": 59970073.0, "close_time": 1769975999999, "quote_volume": 67357.968469, "trades": 1484, "taker_buy_base": 26919119.0, "taker_buy_quote": 30274.533341 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001113, "high": 0.001123, "low": 0.00107, "close": 0.001093, "volume": 52326325.0, "close_time": 1769990399999, "quote_volume": 57390.915063, "trades": 1606, "taker_buy_base": 19151348.0, "taker_buy_quote": 21039.007409 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001095, "high": 0.001121, "low": 0.00106, "close": 0.001096, "volume": 75990603.0, "close_time": 1770004799999, "quote_volume": 83856.566978, "trades": 2437, "taker_buy_base": 31723328.0, "taker_buy_quote": 35029.172057 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.001095, "high": 0.001106, "low": 0.001058, "close": 0.001083, "volume": 57788115.0, "close_time": 1770019199999, "quote_volume": 62514.173094, "trades": 1866, "taker_buy_base": 24872240.0, "taker_buy_quote": 26937.662811 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001083, "high": 0.001102, "low": 0.001083, "close": 0.001097, "volume": 62418938.0, "close_time": 1770033599999, "quote_volume": 68353.627494, "trades": 1616, "taker_buy_base": 34084237.0, "taker_buy_quote": 37326.991765 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001099, "high": 0.001138, "low": 0.001099, "close": 0.001134, "volume": 21482212.0, "close_time": 1770047999999, "quote_volume": 23977.814553, "trades": 715, "taker_buy_base": 13071602.0, "taker_buy_quote": 14599.668113 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001133, "high": 0.001136, "low": 0.001107, "close": 0.001115, "volume": 75606874.0, "close_time": 1770062399999, "quote_volume": 84552.132387, "trades": 2451, "taker_buy_base": 26860776.0, "taker_buy_quote": 30039.524494 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001114, "high": 0.001124, "low": 0.001102, "close": 0.001118, "volume": 38147348.0, "close_time": 1770076799999, "quote_volume": 42409.222911, "trades": 1025, "taker_buy_base": 14296877.0, "taker_buy_quote": 15909.708105 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001119, "high": 0.00112, "low": 0.001092, "close": 0.001113, "volume": 38788286.0, "close_time": 1770091199999, "quote_volume": 42892.066133, "trades": 837, "taker_buy_base": 13356832.0, "taker_buy_quote": 14744.560466 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001112, "high": 0.00113, "low": 0.001106, "close": 0.001126, "volume": 45835399.0, "close_time": 1770105599999, "quote_volume": 51357.943096, "trades": 1432, "taker_buy_base": 23666027.0, "taker_buy_quote": 26522.932713 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001127, "high": 0.001131, "low": 0.001103, "close": 0.001108, "volume": 58332208.0, "close_time": 1770119999999, "quote_volume": 64790.195914, "trades": 2363, "taker_buy_base": 32454023.0, "taker_buy_quote": 36065.656782 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001107, "high": 0.00112, "low": 0.001092, "close": 0.001115, "volume": 48237636.0, "close_time": 1770134399999, "quote_volume": 53489.533427, "trades": 1610, "taker_buy_base": 27291181.0, "taker_buy_quote": 30241.166497 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001115, "high": 0.001115, "low": 0.00105, "close": 0.001092, "volume": 70188022.0, "close_time": 1770148799999, "quote_volume": 75787.652056, "trades": 2538, "taker_buy_base": 34241327.0, "taker_buy_quote": 36909.928448 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001091, "high": 0.001132, "low": 0.001082, "close": 0.001085, "volume": 43195601.0, "close_time": 1770163199999, "quote_volume": 47919.202427, "trades": 1877, "taker_buy_base": 18044235.0, "taker_buy_quote": 20035.390634 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001086, "high": 0.001114, "low": 0.001083, "close": 0.00111, "volume": 28456588.0, "close_time": 1770177599999, "quote_volume": 31378.197978, "trades": 1478, "taker_buy_base": 12057718.0, "taker_buy_quote": 13290.565942 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00111, "high": 0.001114, "low": 0.001103, "close": 0.001111, "volume": 18251264.0, "close_time": 1770191999999, "quote_volume": 20267.725427, "trades": 915, "taker_buy_base": 6073259.0, "taker_buy_quote": 6742.253546 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001111, "high": 0.001114, "low": 0.001089, "close": 0.001101, "volume": 32536005.0, "close_time": 1770206399999, "quote_volume": 35882.124594, "trades": 1229, "taker_buy_base": 13118075.0, "taker_buy_quote": 14483.729836 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0011, "high": 0.0011, "low": 0.00106, "close": 0.00107, "volume": 51300537.0, "close_time": 1770220799999, "quote_volume": 55078.843279, "trades": 1662, "taker_buy_base": 20255038.0, "taker_buy_quote": 21779.99214 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001069, "high": 0.001089, "low": 0.001046, "close": 0.001087, "volume": 67535319.0, "close_time": 1770235199999, "quote_volume": 71611.637133, "trades": 2492, "taker_buy_base": 28978266.0, "taker_buy_quote": 30802.475714 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.001088, "high": 0.001096, "low": 0.00106, "close": 0.001083, "volume": 68702925.0, "close_time": 1770249599999, "quote_volume": 74131.747843, "trades": 2076, "taker_buy_base": 31527110.0, "taker_buy_quote": 34020.367226 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001083, "high": 0.001086, "low": 0.001059, "close": 0.001065, "volume": 31158362.0, "close_time": 1770263999999, "quote_volume": 33430.364136, "trades": 1290, "taker_buy_base": 15455595.0, "taker_buy_quote": 16604.824355 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001064, "high": 0.001074, "low": 0.001049, "close": 0.001056, "volume": 51590266.0, "close_time": 1770278399999, "quote_volume": 54675.29271, "trades": 1482, "taker_buy_base": 27368078.0, "taker_buy_quote": 29000.416317 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001056, "high": 0.001072, "low": 0.001032, "close": 0.001047, "volume": 83107175.0, "close_time": 1770292799999, "quote_volume": 87706.62605, "trades": 3094, "taker_buy_base": 42304882.0, "taker_buy_quote": 44602.397526 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001047, "high": 0.001057, "low": 0.000973, "close": 0.001003, "volume": 125625835.0, "close_time": 1770307199999, "quote_volume": 127265.870753, "trades": 6112, "taker_buy_base": 56690879.0, "taker_buy_quote": 57372.432904 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001003, "high": 0.001019, "low": 0.000955, "close": 0.000966, "volume": 184835489.0, "close_time": 1770321599999, "quote_volume": 182127.675911, "trades": 5777, "taker_buy_base": 73682793.0, "taker_buy_quote": 72812.247592 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.000966, "high": 0.000971, "low": 0.00092, "close": 0.000925, "volume": 95245771.0, "close_time": 1770335999999, "quote_volume": 89491.867526, "trades": 4223, "taker_buy_base": 39058665.0, "taker_buy_quote": 36721.657845 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000926, "high": 0.000946, "low": 0.000837, "close": 0.000927, "volume": 233143939.0, "close_time": 1770350399999, "quote_volume": 207083.114084, "trades": 10544, "taker_buy_base": 116982752.0, "taker_buy_quote": 103739.124334 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.000924, "high": 0.000964, "low": 0.000923, "close": 0.000947, "volume": 73411238.0, "close_time": 1770364799999, "quote_volume": 69349.525147, "trades": 2680, "taker_buy_base": 39482787.0, "taker_buy_quote": 37289.69246 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.000947, "high": 0.000977, "low": 0.00094, "close": 0.000974, "volume": 31373678.0, "close_time": 1770379199999, "quote_volume": 30118.500531, "trades": 1413, "taker_buy_base": 15455958.0, "taker_buy_quote": 14821.395771 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.000973, "high": 0.001021, "low": 0.000969, "close": 0.001019, "volume": 81989545.0, "close_time": 1770393599999, "quote_volume": 82038.874025, "trades": 2318, "taker_buy_base": 33255076.0, "taker_buy_quote": 33467.127481 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001015, "high": 0.001054, "low": 0.00101, "close": 0.001034, "volume": 94266457.0, "close_time": 1770407999999, "quote_volume": 97437.17137, "trades": 1856, "taker_buy_base": 47776549.0, "taker_buy_quote": 49459.59199 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.001034, "high": 0.001041, "low": 0.001023, "close": 0.001031, "volume": 11747236.0, "close_time": 1770422399999, "quote_volume": 12111.286653, "trades": 647, "taker_buy_base": 4701432.0, "taker_buy_quote": 4848.908444 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001032, "high": 0.001033, "low": 0.001014, "close": 0.001028, "volume": 18231723.0, "close_time": 1770436799999, "quote_volume": 18648.087182, "trades": 876, "taker_buy_base": 9566194.0, "taker_buy_quote": 9786.846658 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.001028, "high": 0.001035, "low": 0.000983, "close": 0.000995, "volume": 42514279.0, "close_time": 1770451199999, "quote_volume": 43001.164094, "trades": 1487, "taker_buy_base": 10435948.0, "taker_buy_quote": 10572.753219 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.000993, "high": 0.001, "low": 0.000988, "close": 0.000998, "volume": 24184503.0, "close_time": 1770465599999, "quote_volume": 24066.700536, "trades": 697, "taker_buy_base": 11831591.0, "taker_buy_quote": 11790.89486 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.000999, "high": 0.001022, "low": 0.000996, "close": 0.001005, "volume": 51648824.0, "close_time": 1770479999999, "quote_volume": 52151.987147, "trades": 1802, "taker_buy_base": 22822217.0, "taker_buy_quote": 23036.520031 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001007, "high": 0.001025, "low": 0.001005, "close": 0.001023, "volume": 48556089.0, "close_time": 1770494399999, "quote_volume": 49341.334408, "trades": 1930, "taker_buy_base": 21156612.0, "taker_buy_quote": 21514.710776 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001024, "high": 0.001031, "low": 0.001016, "close": 0.001029, "volume": 20215823.0, "close_time": 1770508799999, "quote_volume": 20663.928359, "trades": 771, "taker_buy_base": 10485330.0, "taker_buy_quote": 10726.007785 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001029, "high": 0.001029, "low": 0.001009, "close": 0.001009, "volume": 15170462.0, "close_time": 1770523199999, "quote_volume": 15465.587664, "trades": 505, "taker_buy_base": 6858139.0, "taker_buy_quote": 6994.509091 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00101, "high": 0.001011, "low": 0.000996, "close": 0.001005, "volume": 18720221.0, "close_time": 1770537599999, "quote_volume": 18741.497083, "trades": 638, "taker_buy_base": 8638126.0, "taker_buy_quote": 8646.616907 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001004, "high": 0.001013, "low": 0.000988, "close": 0.001012, "volume": 33440987.0, "close_time": 1770551999999, "quote_volume": 33537.166549, "trades": 1252, "taker_buy_base": 17845017.0, "taker_buy_quote": 17927.580251 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001011, "high": 0.00102, "low": 0.000991, "close": 0.000992, "volume": 38189055.0, "close_time": 1770566399999, "quote_volume": 38477.055814, "trades": 1147, "taker_buy_base": 20720774.0, "taker_buy_quote": 20909.418361 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.000992, "high": 0.001, "low": 0.000968, "close": 0.000985, "volume": 84054771.0, "close_time": 1770580799999, "quote_volume": 82332.748707, "trades": 1578, "taker_buy_base": 39369503.0, "taker_buy_quote": 38532.979131 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.000985, "high": 0.000986, "low": 0.000958, "close": 0.000964, "volume": 27525327.0, "close_time": 1770595199999, "quote_volume": 26725.547035, "trades": 1274, "taker_buy_base": 13272090.0, "taker_buy_quote": 12891.980713 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.000964, "high": 0.000988, "low": 0.00096, "close": 0.000986, "volume": 25235654.0, "close_time": 1770609599999, "quote_volume": 24558.580457, "trades": 1006, "taker_buy_base": 10308523.0, "taker_buy_quote": 10032.855833 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.000987, "high": 0.000988, "low": 0.000963, "close": 0.000966, "volume": 19480367.0, "close_time": 1770623999999, "quote_volume": 19009.599362, "trades": 784, "taker_buy_base": 12364205.0, "taker_buy_quote": 12080.768646 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.000966, "high": 0.000968, "low": 0.000932, "close": 0.000945, "volume": 27456020.0, "close_time": 1770638399999, "quote_volume": 26050.895309, "trades": 800, "taker_buy_base": 11247167.0, "taker_buy_quote": 10648.37826 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.000946, "high": 0.000958, "low": 0.000938, "close": 0.000955, "volume": 23110976.0, "close_time": 1770652799999, "quote_volume": 21940.183835, "trades": 920, "taker_buy_base": 10729705.0, "taker_buy_quote": 10189.090014 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.000955, "high": 0.000981, "low": 0.000945, "close": 0.000981, "volume": 30210992.0, "close_time": 1770667199999, "quote_volume": 29192.844799, "trades": 998, "taker_buy_base": 18462725.0, "taker_buy_quote": 17862.924325 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.000982, "high": 0.000985, "low": 0.00096, "close": 0.00096, "volume": 44856681.0, "close_time": 1770681599999, "quote_volume": 43756.646626, "trades": 1000, "taker_buy_base": 20398899.0, "taker_buy_quote": 19840.504865 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.000961, "high": 0.000961, "low": 0.000925, "close": 0.000932, "volume": 12384312.0, "close_time": 1770695999999, "quote_volume": 11658.480025, "trades": 617, "taker_buy_base": 4795629.0, "taker_buy_quote": 4477.882313 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.000933, "high": 0.000944, "low": 0.000919, "close": 0.000925, "volume": 28644856.0, "close_time": 1770710399999, "quote_volume": 26646.49238, "trades": 1171, "taker_buy_base": 10586366.0, "taker_buy_quote": 9848.968014 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.000923, "high": 0.000934, "low": 0.000918, "close": 0.00092, "volume": 22451475.0, "close_time": 1770724799999, "quote_volume": 20768.36605, "trades": 633, "taker_buy_base": 10760425.0, "taker_buy_quote": 9960.995491 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.000921, "high": 0.000933, "low": 0.000904, "close": 0.000922, "volume": 40506366.0, "close_time": 1770739199999, "quote_volume": 37288.645518, "trades": 1221, "taker_buy_base": 21370561.0, "taker_buy_quote": 19698.174505 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.000923, "high": 0.00093, "low": 0.000907, "close": 0.000921, "volume": 43614713.0, "close_time": 1770753599999, "quote_volume": 40046.784454, "trades": 1109, "taker_buy_base": 20013579.0, "taker_buy_quote": 18375.96108 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.000919, "high": 0.000925, "low": 0.000913, "close": 0.000919, "volume": 24577466.0, "close_time": 1770767999999, "quote_volume": 22619.494239, "trades": 762, "taker_buy_base": 9784648.0, "taker_buy_quote": 9007.004962 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.000919, "high": 0.000934, "low": 0.000913, "close": 0.000913, "volume": 8909794.0, "close_time": 1770782399999, "quote_volume": 8197.586874, "trades": 342, "taker_buy_base": 2907056.0, "taker_buy_quote": 2676.824337 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.000913, "high": 0.000913, "low": 0.000889, "close": 0.000898, "volume": 38327373.0, "close_time": 1770796799999, "quote_volume": 34527.472708, "trades": 1059, "taker_buy_base": 19434872.0, "taker_buy_quote": 17450.491818 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.000896, "high": 0.000915, "low": 0.000892, "close": 0.000903, "volume": 28291616.0, "close_time": 1770811199999, "quote_volume": 25556.445766, "trades": 582, "taker_buy_base": 14314167.0, "taker_buy_quote": 12950.161189 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.000902, "high": 0.000927, "low": 0.000898, "close": 0.000906, "volume": 26093907.0, "close_time": 1770825599999, "quote_volume": 23694.297018, "trades": 758, "taker_buy_base": 11901749.0, "taker_buy_quote": 10818.799858 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.000906, "high": 0.000963, "low": 0.000903, "close": 0.000946, "volume": 105676317.0, "close_time": 1770839999999, "quote_volume": 98711.652028, "trades": 3141, "taker_buy_base": 53520510.0, "taker_buy_quote": 50021.024443 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.000945, "high": 0.000956, "low": 0.000927, "close": 0.000938, "volume": 85978486.0, "close_time": 1770854399999, "quote_volume": 81043.099451, "trades": 3116, "taker_buy_base": 32329994.0, "taker_buy_quote": 30463.269415 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.000938, "high": 0.000951, "low": 0.000938, "close": 0.000948, "volume": 24118355.0, "close_time": 1770868799999, "quote_volume": 22814.368614, "trades": 737, "taker_buy_base": 14896069.0, "taker_buy_quote": 14088.398407 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.000948, "high": 0.000953, "low": 0.000942, "close": 0.000951, "volume": 13904629.0, "close_time": 1770883199999, "quote_volume": 13173.127856, "trades": 580, "taker_buy_base": 5494130.0, "taker_buy_quote": 5212.287178 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.000952, "high": 0.000978, "low": 0.000945, "close": 0.000963, "volume": 33168191.0, "close_time": 1770897599999, "quote_volume": 31806.178238, "trades": 1265, "taker_buy_base": 11339610.0, "taker_buy_quote": 10869.95257 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.000964, "high": 0.000966, "low": 0.000941, "close": 0.000941, "volume": 27239375.0, "close_time": 1770911999999, "quote_volume": 25920.990434, "trades": 1084, "taker_buy_base": 10996887.0, "taker_buy_quote": 10479.403005 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.000941, "high": 0.000952, "low": 0.000928, "close": 0.000951, "volume": 64045801.0, "close_time": 1770926399999, "quote_volume": 59983.040618, "trades": 1606, "taker_buy_base": 23611066.0, "taker_buy_quote": 22129.189601 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00095, "high": 0.000957, "low": 0.000939, "close": 0.000954, "volume": 10247405.0, "close_time": 1770940799999, "quote_volume": 9697.51854, "trades": 476, "taker_buy_base": 4254247.0, "taker_buy_quote": 4027.108672 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.000953, "high": 0.000954, "low": 0.000936, "close": 0.00094, "volume": 13224971.0, "close_time": 1770955199999, "quote_volume": 12451.119786, "trades": 730, "taker_buy_base": 7862592.0, "taker_buy_quote": 7393.600236 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00094, "high": 0.000945, "low": 0.000933, "close": 0.000941, "volume": 9718061.0, "close_time": 1770969599999, "quote_volume": 9122.960316, "trades": 462, "taker_buy_base": 3557164.0, "taker_buy_quote": 3339.732871 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00094, "high": 0.000963, "low": 0.00094, "close": 0.000952, "volume": 25425577.0, "close_time": 1770983999999, "quote_volume": 24205.082705, "trades": 944, "taker_buy_base": 11884120.0, "taker_buy_quote": 11277.28745 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.000953, "high": 0.00097, "low": 0.000942, "close": 0.000965, "volume": 39988173.0, "close_time": 1770998399999, "quote_volume": 38248.014553, "trades": 1602, "taker_buy_base": 19769607.0, "taker_buy_quote": 18945.015184 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.000964, "high": 0.000985, "low": 0.000963, "close": 0.000983, "volume": 20999652.0, "close_time": 1771012799999, "quote_volume": 20541.740747, "trades": 993, "taker_buy_base": 7350475.0, "taker_buy_quote": 7194.775815 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.000982, "high": 0.000997, "low": 0.00098, "close": 0.000986, "volume": 21738883.0, "close_time": 1771027199999, "quote_volume": 21524.001631, "trades": 619, "taker_buy_base": 10094988.0, "taker_buy_quote": 9991.644004 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.000987, "high": 0.000999, "low": 0.000981, "close": 0.000988, "volume": 45626936.0, "close_time": 1771041599999, "quote_volume": 45156.709494, "trades": 1249, "taker_buy_base": 27662828.0, "taker_buy_quote": 27383.704948 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.000989, "high": 0.000992, "low": 0.000978, "close": 0.000985, "volume": 13450020.0, "close_time": 1771055999999, "quote_volume": 13230.205018, "trades": 704, "taker_buy_base": 4198436.0, "taker_buy_quote": 4132.30225 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.000985, "high": 0.001006, "low": 0.000984, "close": 0.001001, "volume": 34866443.0, "close_time": 1771070399999, "quote_volume": 34809.850103, "trades": 1189, "taker_buy_base": 13868433.0, "taker_buy_quote": 13835.294101 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001003, "high": 0.00101, "low": 0.00099, "close": 0.001008, "volume": 39801272.0, "close_time": 1771084799999, "quote_volume": 39774.404667, "trades": 1441, "taker_buy_base": 16950000.0, "taker_buy_quote": 16966.748837 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001007, "high": 0.001037, "low": 0.001007, "close": 0.001034, "volume": 23120237.0, "close_time": 1771099199999, "quote_volume": 23610.231726, "trades": 911, "taker_buy_base": 12936581.0, "taker_buy_quote": 13210.671347 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001035, "high": 0.001038, "low": 0.001012, "close": 0.001019, "volume": 11490895.0, "close_time": 1771113599999, "quote_volume": 11767.239166, "trades": 544, "taker_buy_base": 5886430.0, "taker_buy_quote": 6036.007677 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001017, "high": 0.001021, "low": 0.000999, "close": 0.001007, "volume": 51638982.0, "close_time": 1771127999999, "quote_volume": 52074.220624, "trades": 2169, "taker_buy_base": 27890052.0, "taker_buy_quote": 28112.381179 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001008, "high": 0.001025, "low": 0.001005, "close": 0.00102, "volume": 53463855.0, "close_time": 1771142399999, "quote_volume": 54264.976567, "trades": 1536, "taker_buy_base": 23736261.0, "taker_buy_quote": 23992.032658 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001019, "high": 0.00102, "low": 0.000995, "close": 0.001006, "volume": 59536971.0, "close_time": 1771156799999, "quote_volume": 59687.326753, "trades": 1836, "taker_buy_base": 31209897.0, "taker_buy_quote": 31245.484642 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.001004, "high": 0.001005, "low": 0.000958, "close": 0.000969, "volume": 60778640.0, "close_time": 1771171199999, "quote_volume": 59202.014184, "trades": 2142, "taker_buy_base": 35252927.0, "taker_buy_quote": 34387.718418 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.000969, "high": 0.000975, "low": 0.000947, "close": 0.000957, "volume": 30170258.0, "close_time": 1771185599999, "quote_volume": 28970.902446, "trades": 1365, "taker_buy_base": 13368071.0, "taker_buy_quote": 12853.259622 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.000957, "high": 0.000976, "low": 0.000952, "close": 0.000967, "volume": 27290858.0, "close_time": 1771199999999, "quote_volume": 26330.123755, "trades": 1145, "taker_buy_base": 10285773.0, "taker_buy_quote": 9939.353242 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.000968, "high": 0.000968, "low": 0.000957, "close": 0.000962, "volume": 14368640.0, "close_time": 1771214399999, "quote_volume": 13824.797393, "trades": 1196, "taker_buy_base": 2781557.0, "taker_buy_quote": 2675.672016 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.000962, "high": 0.00097, "low": 0.000953, "close": 0.000965, "volume": 14562909.0, "close_time": 1771228799999, "quote_volume": 14008.164371, "trades": 1045, "taker_buy_base": 5396516.0, "taker_buy_quote": 5193.678626 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.000965, "high": 0.000985, "low": 0.000962, "close": 0.000972, "volume": 31048166.0, "close_time": 1771243199999, "quote_volume": 30235.073378, "trades": 987, "taker_buy_base": 14328299.0, "taker_buy_quote": 13941.806724 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.000973, "high": 0.00099, "low": 0.000967, "close": 0.000976, "volume": 48107296.0, "close_time": 1771257599999, "quote_volume": 47163.064209, "trades": 2214, "taker_buy_base": 28660776.0, "taker_buy_quote": 28091.702873 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.000975, "high": 0.000988, "low": 0.000973, "close": 0.000982, "volume": 34926413.0, "close_time": 1771271999999, "quote_volume": 34266.864215, "trades": 1351, "taker_buy_base": 13458480.0, "taker_buy_quote": 13209.923629 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.000981, "high": 0.00099, "low": 0.000978, "close": 0.000984, "volume": 11456630.0, "close_time": 1771286399999, "quote_volume": 11280.125097, "trades": 310, "taker_buy_base": 4494721.0, "taker_buy_quote": 4421.343441 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.000984, "high": 0.000987, "low": 0.000975, "close": 0.000978, "volume": 23445281.0, "close_time": 1771300799999, "quote_volume": 22994.437137, "trades": 582, "taker_buy_base": 9802567.0, "taker_buy_quote": 9617.105604 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000962, "close": 0.000967, "volume": 20843622.0, "close_time": 1771315199999, "quote_volume": 20235.013214, "trades": 766, "taker_buy_base": 8632920.0, "taker_buy_quote": 8376.204986 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.000967, "high": 0.000968, "low": 0.00094, "close": 0.000951, "volume": 27065247.0, "close_time": 1771329599999, "quote_volume": 25734.43305, "trades": 1236, "taker_buy_base": 6107383.0, "taker_buy_quote": 5817.437752 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00095, "high": 0.000963, "low": 0.000937, "close": 0.000954, "volume": 18314384.0, "close_time": 1771343999999, "quote_volume": 17402.497289, "trades": 767, "taker_buy_base": 8730303.0, "taker_buy_quote": 8303.574463 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.000956, "high": 0.000973, "low": 0.000951, "close": 0.00096, "volume": 19284178.0, "close_time": 1771358399999, "quote_volume": 18572.531997, "trades": 580, "taker_buy_base": 7901653.0, "taker_buy_quote": 7610.303755 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00096, "high": 0.000974, "low": 0.000959, "close": 0.000963, "volume": 11762293.0, "close_time": 1771372799999, "quote_volume": 11341.05076, "trades": 376, "taker_buy_base": 7650883.0, "taker_buy_quote": 7379.294836 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.000962, "high": 0.000969, "low": 0.000955, "close": 0.000966, "volume": 9366193.0, "close_time": 1771387199999, "quote_volume": 9003.678077, "trades": 538, "taker_buy_base": 5452856.0, "taker_buy_quote": 5247.317786 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.000966, "high": 0.000966, "low": 0.000948, "close": 0.000952, "volume": 9822625.0, "close_time": 1771401599999, "quote_volume": 9381.328628, "trades": 557, "taker_buy_base": 4567353.0, "taker_buy_quote": 4370.247456 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.000952, "high": 0.000955, "low": 0.000935, "close": 0.00094, "volume": 30976474.0, "close_time": 1771415999999, "quote_volume": 29366.607469, "trades": 1464, "taker_buy_base": 14861300.0, "taker_buy_quote": 14091.405864 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.000938, "high": 0.000943, "low": 0.000917, "close": 0.000932, "volume": 36906847.0, "close_time": 1771430399999, "quote_volume": 34230.775282, "trades": 1654, "taker_buy_base": 16625143.0, "taker_buy_quote": 15420.996876 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.000933, "high": 0.000933, "low": 0.000885, "close": 0.00089, "volume": 41470806.0, "close_time": 1771444799999, "quote_volume": 37500.083924, "trades": 1294, "taker_buy_base": 16681883.0, "taker_buy_quote": 15071.398821 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.000891, "high": 0.000913, "low": 0.00089, "close": 0.000903, "volume": 65962548.0, "close_time": 1771459199999, "quote_volume": 59512.059334, "trades": 1707, "taker_buy_base": 45635326.0, "taker_buy_quote": 41160.857352 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.000903, "high": 0.000931, "low": 0.0009, "close": 0.000929, "volume": 21163059.0, "close_time": 1771473599999, "quote_volume": 19411.02205, "trades": 870, "taker_buy_base": 11261653.0, "taker_buy_quote": 10320.363272 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.000931, "high": 0.000935, "low": 0.000919, "close": 0.00093, "volume": 15837050.0, "close_time": 1771487999999, "quote_volume": 14723.273474, "trades": 583, "taker_buy_base": 7960701.0, "taker_buy_quote": 7402.400333 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.000929, "high": 0.00093, "low": 0.00091, "close": 0.000913, "volume": 17691963.0, "close_time": 1771502399999, "quote_volume": 16243.460477, "trades": 609, "taker_buy_base": 5246207.0, "taker_buy_quote": 4810.795615 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.000912, "high": 0.000913, "low": 0.000887, "close": 0.000895, "volume": 22701550.0, "close_time": 1771516799999, "quote_volume": 20370.060771, "trades": 460, "taker_buy_base": 12472191.0, "taker_buy_quote": 11194.66299 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.000893, "high": 0.000932, "low": 0.000888, "close": 0.000912, "volume": 160889784.0, "close_time": 1771531199999, "quote_volume": 147432.012794, "trades": 3370, "taker_buy_base": 84671887.0, "taker_buy_quote": 77640.844424 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00091, "high": 0.000917, "low": 0.000898, "close": 0.000905, "volume": 35244894.0, "close_time": 1771545599999, "quote_volume": 31949.150063, "trades": 668, "taker_buy_base": 14539042.0, "taker_buy_quote": 13156.569026 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.000907, "high": 0.000922, "low": 0.000902, "close": 0.000921, "volume": 19664638.0, "close_time": 1771559999999, "quote_volume": 17966.253079, "trades": 644, "taker_buy_base": 10414831.0, "taker_buy_quote": 9534.980567 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00092, "high": 0.000921, "low": 0.000906, "close": 0.000911, "volume": 16185050.0, "close_time": 1771574399999, "quote_volume": 14761.850185, "trades": 323, "taker_buy_base": 6220287.0, "taker_buy_quote": 5673.554126 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.000908, "high": 0.000917, "low": 0.0009, "close": 0.000901, "volume": 27740952.0, "close_time": 1771588799999, "quote_volume": 25264.168116, "trades": 700, "taker_buy_base": 6700574.0, "taker_buy_quote": 6091.304695 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.000899, "high": 0.00091, "low": 0.000877, "close": 0.000904, "volume": 64068703.0, "close_time": 1771603199999, "quote_volume": 57185.4709, "trades": 1761, "taker_buy_base": 36453959.0, "taker_buy_quote": 32509.387728 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.000908, "high": 0.000916, "low": 0.000895, "close": 0.00091, "volume": 19859819.0, "close_time": 1771617599999, "quote_volume": 18033.70106, "trades": 683, "taker_buy_base": 11362672.0, "taker_buy_quote": 10326.780523 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.000911, "high": 0.000929, "low": 0.00091, "close": 0.000924, "volume": 38462553.0, "close_time": 1771631999999, "quote_volume": 35487.621685, "trades": 924, "taker_buy_base": 18661813.0, "taker_buy_quote": 17183.475267 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.000923, "high": 0.000947, "low": 0.000921, "close": 0.000941, "volume": 73121059.0, "close_time": 1771646399999, "quote_volume": 68290.224084, "trades": 1451, "taker_buy_base": 33982823.0, "taker_buy_quote": 31688.183103 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.000941, "high": 0.000956, "low": 0.000938, "close": 0.000947, "volume": 29142879.0, "close_time": 1771660799999, "quote_volume": 27592.273154, "trades": 1012, "taker_buy_base": 10510674.0, "taker_buy_quote": 9967.097155 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.000947, "high": 0.000957, "low": 0.00094, "close": 0.000953, "volume": 37344289.0, "close_time": 1771675199999, "quote_volume": 35472.946906, "trades": 1005, "taker_buy_base": 18888032.0, "taker_buy_quote": 17932.742355 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.000952, "high": 0.000954, "low": 0.00093, "close": 0.000937, "volume": 50146259.0, "close_time": 1771689599999, "quote_volume": 47214.724614, "trades": 935, "taker_buy_base": 20915878.0, "taker_buy_quote": 19699.291538 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.000934, "high": 0.000934, "low": 0.000916, "close": 0.000919, "volume": 19399670.0, "close_time": 1771703999999, "quote_volume": 17945.49112, "trades": 597, "taker_buy_base": 8605369.0, "taker_buy_quote": 7961.652453 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.000918, "high": 0.000918, "low": 0.000907, "close": 0.000907, "volume": 40689170.0, "close_time": 1771718399999, "quote_volume": 37158.129966, "trades": 671, "taker_buy_base": 18458023.0, "taker_buy_quote": 16856.815515 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.000907, "high": 0.000914, "low": 0.0009, "close": 0.000903, "volume": 12824710.0, "close_time": 1771732799999, "quote_volume": 11632.428048, "trades": 502, "taker_buy_base": 5075518.0, "taker_buy_quote": 4607.25825 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.000902, "high": 0.00091, "low": 0.000898, "close": 0.000904, "volume": 12661348.0, "close_time": 1771747199999, "quote_volume": 11457.135626, "trades": 324, "taker_buy_base": 7651932.0, "taker_buy_quote": 6925.889085 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.000904, "high": 0.00091, "low": 0.000892, "close": 0.000906, "volume": 13818476.0, "close_time": 1771761599999, "quote_volume": 12455.991715, "trades": 359, "taker_buy_base": 7684410.0, "taker_buy_quote": 6920.156937 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0009, "high": 0.0009, "low": 0.000865, "close": 0.000884, "volume": 34876719.0, "close_time": 1771775999999, "quote_volume": 30706.309503, "trades": 988, "taker_buy_base": 16892347.0, "taker_buy_quote": 14848.419655 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.000883, "high": 0.000884, "low": 0.000874, "close": 0.000874, "volume": 5553272.0, "close_time": 1771790399999, "quote_volume": 4884.679861, "trades": 217, "taker_buy_base": 3245504.0, "taker_buy_quote": 2856.56943 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.000873, "high": 0.000877, "low": 0.000865, "close": 0.000871, "volume": 11489295.0, "close_time": 1771804799999, "quote_volume": 10007.29121, "trades": 328, "taker_buy_base": 4761101.0, "taker_buy_quote": 4149.818755 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.000873, "high": 0.000873, "low": 0.000828, "close": 0.000838, "volume": 58162097.0, "close_time": 1771819199999, "quote_volume": 48823.471461, "trades": 2275, "taker_buy_base": 22420306.0, "taker_buy_quote": 18834.628481 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000837, "high": 0.000849, "low": 0.00082, "close": 0.000845, "volume": 41475666.0, "close_time": 1771833599999, "quote_volume": 34694.416926, "trades": 1124, "taker_buy_base": 19836940.0, "taker_buy_quote": 16575.201936 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000844, "high": 0.00086, "low": 0.00084, "close": 0.000852, "volume": 15942830.0, "close_time": 1771847999999, "quote_volume": 13540.018707, "trades": 357, "taker_buy_base": 8274298.0, "taker_buy_quote": 7032.640305 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.000852, "high": 0.000858, "low": 0.000834, "close": 0.000834, "volume": 9531811.0, "close_time": 1771862399999, "quote_volume": 8070.725929, "trades": 326, "taker_buy_base": 4244765.0, "taker_buy_quote": 3603.165278 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000833, "high": 0.00084, "low": 0.000817, "close": 0.000821, "volume": 17020474.0, "close_time": 1771876799999, "quote_volume": 14058.547059, "trades": 381, "taker_buy_base": 6375123.0, "taker_buy_quote": 5269.30712 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000821, "high": 0.000833, "low": 0.000818, "close": 0.000822, "volume": 11340351.0, "close_time": 1771891199999, "quote_volume": 9348.955642, "trades": 249, "taker_buy_base": 5896701.0, "taker_buy_quote": 4858.325113 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000824, "high": 0.000844, "low": 0.000818, "close": 0.000824, "volume": 43531390.0, "close_time": 1771905599999, "quote_volume": 36230.588698, "trades": 1267, "taker_buy_base": 24799946.0, "taker_buy_quote": 20629.716744 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.000825, "high": 0.000826, "low": 0.000804, "close": 0.000807, "volume": 24266829.0, "close_time": 1771919999999, "quote_volume": 19737.514121, "trades": 720, "taker_buy_base": 12529686.0, "taker_buy_quote": 10183.413534 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000807, "high": 0.000817, "low": 0.000798, "close": 0.000803, "volume": 71639464.0, "close_time": 1771934399999, "quote_volume": 57693.961262, "trades": 1008, "taker_buy_base": 27343417.0, "taker_buy_quote": 21953.864153 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.000803, "high": 0.000823, "low": 0.0008, "close": 0.000822, "volume": 34003249.0, "close_time": 1771948799999, "quote_volume": 27617.113671, "trades": 828, "taker_buy_base": 15194462.0, "taker_buy_quote": 12343.663798 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000822, "high": 0.000831, "low": 0.000817, "close": 0.000831, "volume": 12383189.0, "close_time": 1771963199999, "quote_volume": 10196.539462, "trades": 455, "taker_buy_base": 6084677.0, "taker_buy_quote": 5012.11915 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000832, "high": 0.000851, "low": 0.000828, "close": 0.000832, "volume": 74723945.0, "close_time": 1771977599999, "quote_volume": 62690.629072, "trades": 1194, "taker_buy_base": 40068830.0, "taker_buy_quote": 33555.817242 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000832, "high": 0.000857, "low": 0.000829, "close": 0.000847, "volume": 26548038.0, "close_time": 1771991999999, "quote_volume": 22389.332153, "trades": 763, "taker_buy_base": 12302589.0, "taker_buy_quote": 10342.694279 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000847, "high": 0.000871, "low": 0.000843, "close": 0.000865, "volume": 24618172.0, "close_time": 1772006399999, "quote_volume": 21119.228272, "trades": 875, "taker_buy_base": 17651417.0, "taker_buy_quote": 15133.509111 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000865, "high": 0.00088, "low": 0.000853, "close": 0.000859, "volume": 63789906.0, "close_time": 1772020799999, "quote_volume": 55370.65525, "trades": 1362, "taker_buy_base": 29738926.0, "taker_buy_quote": 25848.123853 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.000857, "high": 0.000881, "low": 0.000857, "close": 0.000879, "volume": 26066389.0, "close_time": 1772035199999, "quote_volume": 22637.588511, "trades": 598, "taker_buy_base": 11627652.0, "taker_buy_quote": 10097.700755 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.000878, "high": 0.000912, "low": 0.000878, "close": 0.000909, "volume": 35124344.0, "close_time": 1772049599999, "quote_volume": 31302.840472, "trades": 796, "taker_buy_base": 15506433.0, "taker_buy_quote": 13809.104692 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.000912, "high": 0.000913, "low": 0.00088, "close": 0.000889, "volume": 44145206.0, "close_time": 1772063999999, "quote_volume": 39764.216922, "trades": 1265, "taker_buy_base": 15775942.0, "taker_buy_quote": 14206.655534 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.000889, "high": 0.000895, "low": 0.000867, "close": 0.000867, "volume": 23161508.0, "close_time": 1772078399999, "quote_volume": 20379.896326, "trades": 899, "taker_buy_base": 6155533.0, "taker_buy_quote": 5405.379296 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.000869, "high": 0.000871, "low": 0.000857, "close": 0.000863, "volume": 18468016.0, "close_time": 1772092799999, "quote_volume": 15970.516671, "trades": 447, "taker_buy_base": 6413606.0, "taker_buy_quote": 5546.86278 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.000865, "high": 0.000876, "low": 0.000858, "close": 0.000861, "volume": 22142028.0, "close_time": 1772107199999, "quote_volume": 19192.352452, "trades": 487, "taker_buy_base": 8887038.0, "taker_buy_quote": 7705.901486 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.000861, "high": 0.000868, "low": 0.000848, "close": 0.000855, "volume": 31569767.0, "close_time": 1772121599999, "quote_volume": 27057.775225, "trades": 889, "taker_buy_base": 17965528.0, "taker_buy_quote": 15395.70611 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.000855, "high": 0.00086, "low": 0.000827, "close": 0.000855, "volume": 52663976.0, "close_time": 1772135999999, "quote_volume": 44353.031842, "trades": 1358, "taker_buy_base": 25848299.0, "taker_buy_quote": 21775.222808 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.000856, "high": 0.000865, "low": 0.000851, "close": 0.00086, "volume": 23041342.0, "close_time": 1772150399999, "quote_volume": 19786.357341, "trades": 834, "taker_buy_base": 12235297.0, "taker_buy_quote": 10508.332543 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.000858, "high": 0.000887, "low": 0.000857, "close": 0.000884, "volume": 23157257.0, "close_time": 1772164799999, "quote_volume": 20064.222789, "trades": 1194, "taker_buy_base": 13085823.0, "taker_buy_quote": 11344.021809 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.000886, "high": 0.000897, "low": 0.000632, "close": 0.000795, "volume": 850838407.0, "close_time": 1772179199999, "quote_volume": 649772.591678, "trades": 27032, "taker_buy_base": 490848702.0, "taker_buy_quote": 376334.055085 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.000795, "high": 0.000833, "low": 0.000787, "close": 0.000794, "volume": 234202407.0, "close_time": 1772193599999, "quote_volume": 190335.78967, "trades": 4061, "taker_buy_base": 138150598.0, "taker_buy_quote": 112627.277953 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000794, "high": 0.0008, "low": 0.00078, "close": 0.000782, "volume": 98100942.0, "close_time": 1772207999999, "quote_volume": 77529.885369, "trades": 2209, "taker_buy_base": 48600896.0, "taker_buy_quote": 38490.952358 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000782, "high": 0.000786, "low": 0.000771, "close": 0.000775, "volume": 38641633.0, "close_time": 1772222399999, "quote_volume": 30051.001412, "trades": 601, "taker_buy_base": 20870823.0, "taker_buy_quote": 16246.510713 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000775, "high": 0.000796, "low": 0.000769, "close": 0.000792, "volume": 74903857.0, "close_time": 1772236799999, "quote_volume": 58690.22607, "trades": 1359, "taker_buy_base": 49648613.0, "taker_buy_quote": 38946.282235 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000791, "high": 0.000815, "low": 0.000787, "close": 0.000789, "volume": 49710206.0, "close_time": 1772251199999, "quote_volume": 39646.480591, "trades": 944, "taker_buy_base": 23264298.0, "taker_buy_quote": 18551.656776 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00079, "high": 0.000799, "low": 0.000762, "close": 0.000775, "volume": 229152965.0, "close_time": 1772265599999, "quote_volume": 179081.329391, "trades": 2892, "taker_buy_base": 126707443.0, "taker_buy_quote": 99128.847957 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.000775, "high": 0.000775, "low": 0.000752, "close": 0.000755, "volume": 84345346.0, "close_time": 1772279999999, "quote_volume": 64200.305289, "trades": 946, "taker_buy_base": 34630022.0, "taker_buy_quote": 26321.808566 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.000753, "high": 0.000768, "low": 0.000743, "close": 0.000768, "volume": 28256654.0, "close_time": 1772294399999, "quote_volume": 21331.394058, "trades": 623, "taker_buy_base": 13409838.0, "taker_buy_quote": 10108.660364 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000768, "high": 0.000821, "low": 0.000745, "close": 0.000775, "volume": 468685137.0, "close_time": 1772308799999, "quote_volume": 369419.736957, "trades": 3994, "taker_buy_base": 211898233.0, "taker_buy_quote": 167273.550708 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.000775, "high": 0.000823, "low": 0.000775, "close": 0.000814, "volume": 140574592.0, "close_time": 1772323199999, "quote_volume": 113144.932036, "trades": 1759, "taker_buy_base": 72089010.0, "taker_buy_quote": 57947.324785 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000816, "high": 0.000823, "low": 0.000797, "close": 0.000818, "volume": 106729498.0, "close_time": 1772337599999, "quote_volume": 86371.822739, "trades": 1391, "taker_buy_base": 51122612.0, "taker_buy_quote": 41396.252274 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.000818, "high": 0.000824, "low": 0.000806, "close": 0.000819, "volume": 30619167.0, "close_time": 1772351999999, "quote_volume": 24919.555014, "trades": 563, "taker_buy_base": 16449113.0, "taker_buy_quote": 13379.280479 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.000819, "high": 0.000822, "low": 0.000797, "close": 0.000799, "volume": 35801735.0, "close_time": 1772366399999, "quote_volume": 28903.791598, "trades": 1070, "taker_buy_base": 12359335.0, "taker_buy_quote": 9934.030197 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.000799, "high": 0.000803, "low": 0.000779, "close": 0.000784, "volume": 28673117.0, "close_time": 1772380799999, "quote_volume": 22746.845754, "trades": 708, "taker_buy_base": 18034648.0, "taker_buy_quote": 14310.866859 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.000783, "high": 0.000785, "low": 0.00076, "close": 0.00076, "volume": 65010159.0, "close_time": 1772395199999, "quote_volume": 50412.72347, "trades": 1202, "taker_buy_base": 28855724.0, "taker_buy_quote": 22407.796988 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00076, "high": 0.000769, "low": 0.000745, "close": 0.000758, "volume": 172715772.0, "close_time": 1772409599999, "quote_volume": 130732.275409, "trades": 5192, "taker_buy_base": 76029496.0, "taker_buy_quote": 57595.314928 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000759, "high": 0.000774, "low": 0.000755, "close": 0.000771, "volume": 30773079.0, "close_time": 1772423999999, "quote_volume": 23505.052361, "trades": 1496, "taker_buy_base": 10670715.0, "taker_buy_quote": 8156.710365 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00077, "high": 0.000774, "low": 0.000751, "close": 0.000755, "volume": 38530585.0, "close_time": 1772438399999, "quote_volume": 29341.168239, "trades": 1486, "taker_buy_base": 13530811.0, "taker_buy_quote": 10308.609073 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.000755, "high": 0.000768, "low": 0.000748, "close": 0.000764, "volume": 34931820.0, "close_time": 1772452799999, "quote_volume": 26437.091301, "trades": 1559, "taker_buy_base": 19930795.0, "taker_buy_quote": 15128.736768 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.000764, "high": 0.000803, "low": 0.000761, "close": 0.000801, "volume": 40032285.0, "close_time": 1772467199999, "quote_volume": 31445.825687, "trades": 1038, "taker_buy_base": 29549262.0, "taker_buy_quote": 23232.936372 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.000802, "high": 0.000864, "low": 0.0008, "close": 0.000816, "volume": 516870371.0, "close_time": 1772481599999, "quote_volume": 429109.634574, "trades": 6125, "taker_buy_base": 278736569.0, "taker_buy_quote": 231627.982861 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.000817, "high": 0.00082, "low": 0.000793, "close": 0.000794, "volume": 40574965.0, "close_time": 1772495999999, "quote_volume": 32801.090889, "trades": 1007, "taker_buy_base": 15363047.0, "taker_buy_quote": 12412.654462 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000795, "high": 0.000803, "low": 0.000785, "close": 0.000792, "volume": 42552688.0, "close_time": 1772510399999, "quote_volume": 33693.773788, "trades": 1145, "taker_buy_base": 22138999.0, "taker_buy_quote": 17541.192835 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00079, "high": 0.000809, "low": 0.000777, "close": 0.000802, "volume": 71740415.0, "close_time": 1772524799999, "quote_volume": 57022.618039, "trades": 1647, "taker_buy_base": 37973901.0, "taker_buy_quote": 30174.750817 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.000802, "high": 0.000805, "low": 0.000774, "close": 0.000781, "volume": 63866485.0, "close_time": 1772539199999, "quote_volume": 50448.98134, "trades": 1806, "taker_buy_base": 35755508.0, "taker_buy_quote": 28283.32396 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00078, "high": 0.000786, "low": 0.000763, "close": 0.00078, "volume": 93018527.0, "close_time": 1772553599999, "quote_volume": 71943.844062, "trades": 1739, "taker_buy_base": 40105990.0, "taker_buy_quote": 31013.617964 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.000781, "high": 0.000806, "low": 0.000779, "close": 0.000803, "volume": 63934282.0, "close_time": 1772567999999, "quote_volume": 50674.386541, "trades": 1582, "taker_buy_base": 19078492.0, "taker_buy_quote": 15113.435321 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.000803, "high": 0.000826, "low": 0.000801, "close": 0.000819, "volume": 55598677.0, "close_time": 1772582399999, "quote_volume": 45151.913304, "trades": 1046, "taker_buy_base": 35656307.0, "taker_buy_quote": 28971.611079 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000818, "high": 0.000822, "low": 0.000802, "close": 0.000809, "volume": 26407527.0, "close_time": 1772596799999, "quote_volume": 21408.889563, "trades": 511, "taker_buy_base": 10920364.0, "taker_buy_quote": 8846.72183 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.000809, "high": 0.000828, "low": 0.000805, "close": 0.000827, "volume": 10910000.0, "close_time": 1772611199999, "quote_volume": 8898.936881, "trades": 279, "taker_buy_base": 3896748.0, "taker_buy_quote": 3183.743494 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.000828, "high": 0.000852, "low": 0.000822, "close": 0.000846, "volume": 58459611.0, "close_time": 1772625599999, "quote_volume": 49078.697188, "trades": 1955, "taker_buy_base": 21974924.0, "taker_buy_quote": 18487.405321 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.000846, "high": 0.000882, "low": 0.00084, "close": 0.000874, "volume": 92778597.0, "close_time": 1772639999999, "quote_volume": 79999.25735, "trades": 1931, "taker_buy_base": 46885201.0, "taker_buy_quote": 40496.081905 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.000875, "high": 0.000896, "low": 0.000866, "close": 0.000887, "volume": 167973603.0, "close_time": 1772654399999, "quote_volume": 148162.105735, "trades": 2858, "taker_buy_base": 87294430.0, "taker_buy_quote": 77096.269751 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.000885, "high": 0.000886, "low": 0.000855, "close": 0.000859, "volume": 58790247.0, "close_time": 1772668799999, "quote_volume": 50936.865909, "trades": 877, "taker_buy_base": 18342663.0, "taker_buy_quote": 15870.443814 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.000859, "high": 0.000875, "low": 0.000842, "close": 0.000853, "volume": 99479114.0, "close_time": 1772683199999, "quote_volume": 85034.997366, "trades": 2147, "taker_buy_base": 47199564.0, "taker_buy_quote": 40376.435592 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.000852, "high": 0.000854, "low": 0.00083, "close": 0.000834, "volume": 39252049.0, "close_time": 1772697599999, "quote_volume": 32955.157792, "trades": 1015, "taker_buy_base": 15730228.0, "taker_buy_quote": 13223.262827 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.000834, "high": 0.000851, "low": 0.000832, "close": 0.000845, "volume": 23890931.0, "close_time": 1772711999999, "quote_volume": 20177.530603, "trades": 973, "taker_buy_base": 11495953.0, "taker_buy_quote": 9692.992101 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.000845, "high": 0.000861, "low": 0.000831, "close": 0.000842, "volume": 51627202.0, "close_time": 1772726399999, "quote_volume": 43846.420547, "trades": 1785, "taker_buy_base": 25211676.0, "taker_buy_quote": 21456.657304 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.000841, "high": 0.000848, "low": 0.000828, "close": 0.000841, "volume": 32300581.0, "close_time": 1772740799999, "quote_volume": 26952.741307, "trades": 1365, "taker_buy_base": 10520211.0, "taker_buy_quote": 8778.780406 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000844, "high": 0.000859, "low": 0.000837, "close": 0.000851, "volume": 34104051.0, "close_time": 1772755199999, "quote_volume": 28888.576605, "trades": 1075, "taker_buy_base": 13767477.0, "taker_buy_quote": 11668.562872 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00085, "high": 0.000867, "low": 0.000845, "close": 0.000862, "volume": 22196090.0, "close_time": 1772769599999, "quote_volume": 18996.408627, "trades": 976, "taker_buy_base": 8660659.0, "taker_buy_quote": 7431.254727 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.000862, "high": 0.000876, "low": 0.000853, "close": 0.000873, "volume": 36244794.0, "close_time": 1772783999999, "quote_volume": 31257.317796, "trades": 1439, "taker_buy_base": 15806505.0, "taker_buy_quote": 13634.587414 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.000872, "high": 0.000873, "low": 0.000844, "close": 0.000844, "volume": 38274828.0, "close_time": 1772798399999, "quote_volume": 32748.866963, "trades": 1681, "taker_buy_base": 15631221.0, "taker_buy_quote": 13358.212977 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000843, "high": 0.000848, "low": 0.000812, "close": 0.000815, "volume": 89124711.0, "close_time": 1772812799999, "quote_volume": 74281.517099, "trades": 2941, "taker_buy_base": 41498889.0, "taker_buy_quote": 34568.874992 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000813, "high": 0.000819, "low": 0.000804, "close": 0.000814, "volume": 17373500.0, "close_time": 1772827199999, "quote_volume": 14109.354626, "trades": 855, "taker_buy_base": 9720407.0, "taker_buy_quote": 7886.633905 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000815, "high": 0.000822, "low": 0.000808, "close": 0.000819, "volume": 57341680.0, "close_time": 1772841599999, "quote_volume": 46703.121731, "trades": 1725, "taker_buy_base": 27522944.0, "taker_buy_quote": 22394.879339 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00082, "high": 0.000823, "low": 0.000813, "close": 0.000814, "volume": 10395610.0, "close_time": 1772855999999, "quote_volume": 8500.897093, "trades": 479, "taker_buy_base": 3037281.0, "taker_buy_quote": 2484.476107 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000813, "high": 0.000823, "low": 0.00079, "close": 0.000802, "volume": 43892764.0, "close_time": 1772870399999, "quote_volume": 35372.668304, "trades": 1284, "taker_buy_base": 18202281.0, "taker_buy_quote": 14652.612432 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000802, "high": 0.000834, "low": 0.000801, "close": 0.00082, "volume": 64422429.0, "close_time": 1772884799999, "quote_volume": 52756.725493, "trades": 2267, "taker_buy_base": 29056922.0, "taker_buy_quote": 23822.337171 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000819, "high": 0.000824, "low": 0.000798, "close": 0.000804, "volume": 43327123.0, "close_time": 1772899199999, "quote_volume": 35083.935239, "trades": 1405, "taker_buy_base": 13664520.0, "taker_buy_quote": 11096.128665 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000803, "high": 0.000816, "low": 0.000785, "close": 0.000792, "volume": 47623725.0, "close_time": 1772913599999, "quote_volume": 38229.500329, "trades": 1407, "taker_buy_base": 18454088.0, "taker_buy_quote": 14823.986118 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000795, "high": 0.0008, "low": 0.000787, "close": 0.000795, "volume": 14805234.0, "close_time": 1772927999999, "quote_volume": 11765.05215, "trades": 704, "taker_buy_base": 5356542.0, "taker_buy_quote": 4261.36152 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000795, "high": 0.000801, "low": 0.000787, "close": 0.000792, "volume": 31901299.0, "close_time": 1772942399999, "quote_volume": 25375.546494, "trades": 836, "taker_buy_base": 17431496.0, "taker_buy_quote": 13885.960009 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00079, "high": 0.00084, "low": 0.000779, "close": 0.000823, "volume": 189977576.0, "close_time": 1772956799999, "quote_volume": 155684.859465, "trades": 4850, "taker_buy_base": 109529406.0, "taker_buy_quote": 89677.816941 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00082, "high": 0.000829, "low": 0.0008, "close": 0.00082, "volume": 252222326.0, "close_time": 1772971199999, "quote_volume": 205221.596349, "trades": 6077, "taker_buy_base": 141093116.0, "taker_buy_quote": 114894.16553 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.000819, "high": 0.000828, "low": 0.00079, "close": 0.000793, "volume": 89276713.0, "close_time": 1772985599999, "quote_volume": 71930.977545, "trades": 2065, "taker_buy_base": 36644913.0, "taker_buy_quote": 29600.724843 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.000792, "high": 0.000797, "low": 0.00078, "close": 0.000791, "volume": 49456785.0, "close_time": 1772999999999, "quote_volume": 39032.051024, "trades": 1332, "taker_buy_base": 18172559.0, "taker_buy_quote": 14348.618392 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.000791, "high": 0.000803, "low": 0.00078, "close": 0.000786, "volume": 45848678.0, "close_time": 1773014399999, "quote_volume": 36275.996059, "trades": 1489, "taker_buy_base": 19869479.0, "taker_buy_quote": 15711.037741 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000787, "high": 0.000809, "low": 0.000785, "close": 0.000805, "volume": 150838487.0, "close_time": 1773028799999, "quote_volume": 120920.280604, "trades": 5084, "taker_buy_base": 64106642.0, "taker_buy_quote": 51431.11703 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.000803, "high": 0.00082, "low": 0.000799, "close": 0.000817, "volume": 36510469.0, "close_time": 1773043199999, "quote_volume": 29632.539363, "trades": 1577, "taker_buy_base": 16561773.0, "taker_buy_quote": 13465.899175 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.000819, "high": 0.000831, "low": 0.000799, "close": 0.000804, "volume": 71919899.0, "close_time": 1773057599999, "quote_volume": 58708.538719, "trades": 2851, "taker_buy_base": 30938973.0, "taker_buy_quote": 25232.120609 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.000807, "high": 0.000828, "low": 0.000805, "close": 0.000828, "volume": 50740093.0, "close_time": 1773071999999, "quote_volume": 41630.656444, "trades": 1767, "taker_buy_base": 22567591.0, "taker_buy_quote": 18502.529972 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.000828, "high": 0.000835, "low": 0.00082, "close": 0.000823, "volume": 78999004.0, "close_time": 1773086399999, "quote_volume": 65317.054575, "trades": 3004, "taker_buy_base": 37686082.0, "taker_buy_quote": 31170.235867 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.000823, "high": 0.000825, "low": 0.000803, "close": 0.000804, "volume": 32993438.0, "close_time": 1773100799999, "quote_volume": 26798.578213, "trades": 1177, "taker_buy_base": 10194191.0, "taker_buy_quote": 8316.071869 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000805, "high": 0.000824, "low": 0.0008, "close": 0.000817, "volume": 49510716.0, "close_time": 1773115199999, "quote_volume": 40169.411687, "trades": 1944, "taker_buy_base": 17645701.0, "taker_buy_quote": 14296.775269 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.000816, "high": 0.000835, "low": 0.000808, "close": 0.000832, "volume": 46880806.0, "close_time": 1773129599999, "quote_volume": 38531.808094, "trades": 1546, "taker_buy_base": 16443902.0, "taker_buy_quote": 13452.940522 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.000832, "high": 0.000843, "low": 0.000831, "close": 0.000838, "volume": 30274547.0, "close_time": 1773143999999, "quote_volume": 25368.600392, "trades": 1060, "taker_buy_base": 18890348.0, "taker_buy_quote": 15836.845087 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.000839, "high": 0.000867, "low": 0.000831, "close": 0.00085, "volume": 106816038.0, "close_time": 1773158399999, "quote_volume": 90656.347519, "trades": 4083, "taker_buy_base": 64837062.0, "taker_buy_quote": 55140.372388 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.000851, "high": 0.00091, "low": 0.000839, "close": 0.000877, "volume": 785079357.0, "close_time": 1773172799999, "quote_volume": 688492.957798, "trades": 20457, "taker_buy_base": 426869178.0, "taker_buy_quote": 374602.750873 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.000878, "high": 0.00101, "low": 0.000878, "close": 0.000935, "volume": 1450486962.0, "close_time": 1773187199999, "quote_volume": 1334697.976249, "trades": 22246, "taker_buy_base": 777666855.0, "taker_buy_quote": 715389.114305 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.000937, "high": 0.000937, "low": 0.000829, "close": 0.000841, "volume": 423153573.0, "close_time": 1773201599999, "quote_volume": 370398.226748, "trades": 4186, "taker_buy_base": 148867845.0, "taker_buy_quote": 130249.479041 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.000841, "high": 0.000876, "low": 0.000827, "close": 0.000873, "volume": 216087398.0, "close_time": 1773215999999, "quote_volume": 183879.415339, "trades": 2638, "taker_buy_base": 118695870.0, "taker_buy_quote": 101351.877661 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.000873, "high": 0.00092, "low": 0.000857, "close": 0.000871, "volume": 528106154.0, "close_time": 1773230399999, "quote_volume": 470635.002149, "trades": 5272, "taker_buy_base": 276172600.0, "taker_buy_quote": 246406.840306 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.000875, "high": 0.000908, "low": 0.000853, "close": 0.000874, "volume": 323789867.0, "close_time": 1773244799999, "quote_volume": 282258.271914, "trades": 3566, "taker_buy_base": 145553096.0, "taker_buy_quote": 127034.420816 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.000876, "high": 0.000882, "low": 0.000833, "close": 0.000859, "volume": 230820828.0, "close_time": 1773259199999, "quote_volume": 196409.714504, "trades": 3078, "taker_buy_base": 78789591.0, "taker_buy_quote": 67132.822553 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.000858, "high": 0.000873, "low": 0.000854, "close": 0.000864, "volume": 50550830.0, "close_time": 1773273599999, "quote_volume": 43662.617199, "trades": 1227, "taker_buy_base": 22254523.0, "taker_buy_quote": 19222.405316 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000865, "high": 0.000866, "low": 0.00084, "close": 0.00086, "volume": 90092928.0, "close_time": 1773287999999, "quote_volume": 76980.640263, "trades": 2590, "taker_buy_base": 36009951.0, "taker_buy_quote": 30787.115241 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00086, "high": 0.000861, "low": 0.000816, "close": 0.000833, "volume": 134868052.0, "close_time": 1773302399999, "quote_volume": 112798.671392, "trades": 3886, "taker_buy_base": 54913165.0, "taker_buy_quote": 45781.609643 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000833, "high": 0.000883, "low": 0.000831, "close": 0.000861, "volume": 210310350.0, "close_time": 1773316799999, "quote_volume": 180542.229092, "trades": 6079, "taker_buy_base": 109047754.0, "taker_buy_quote": 93642.98163 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000862, "high": 0.000877, "low": 0.000856, "close": 0.000872, "volume": 75538859.0, "close_time": 1773331199999, "quote_volume": 65203.778299, "trades": 2685, "taker_buy_base": 36149072.0, "taker_buy_quote": 31240.457171 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000869, "high": 0.000902, "low": 0.000857, "close": 0.000862, "volume": 212042194.0, "close_time": 1773345599999, "quote_volume": 186186.713325, "trades": 5142, "taker_buy_base": 115710813.0, "taker_buy_quote": 101893.027338 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.000863, "high": 0.00087, "low": 0.000851, "close": 0.000864, "volume": 57434707.0, "close_time": 1773359999999, "quote_volume": 49327.588484, "trades": 1998, "taker_buy_base": 13317650.0, "taker_buy_quote": 11435.82408 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.000864, "high": 0.000883, "low": 0.000862, "close": 0.000881, "volume": 47869758.0, "close_time": 1773374399999, "quote_volume": 41692.191209, "trades": 1640, "taker_buy_base": 18272555.0, "taker_buy_quote": 15923.973097 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00088, "high": 0.00091, "low": 0.000874, "close": 0.000897, "volume": 95923202.0, "close_time": 1773388799999, "quote_volume": 85727.978476, "trades": 2705, "taker_buy_base": 45763069.0, "taker_buy_quote": 40963.651876 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.000897, "high": 0.00091, "low": 0.000781, "close": 0.000808, "volume": 919697057.0, "close_time": 1773403199999, "quote_volume": 756762.857235, "trades": 29406, "taker_buy_base": 438490191.0, "taker_buy_quote": 360874.148378 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.000808, "high": 0.000826, "low": 0.0008, "close": 0.000811, "volume": 186562107.0, "close_time": 1773417599999, "quote_volume": 151831.070733, "trades": 5480, "taker_buy_base": 88280846.0, "taker_buy_quote": 71914.600426 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.000812, "high": 0.000815, "low": 0.000776, "close": 0.000786, "volume": 321158903.0, "close_time": 1773431999999, "quote_volume": 256115.734437, "trades": 7496, "taker_buy_base": 144436008.0, "taker_buy_quote": 115484.301062 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.000787, "high": 0.0008, "low": 0.00078, "close": 0.000789, "volume": 58013533.0, "close_time": 1773446399999, "quote_volume": 45800.122328, "trades": 2051, "taker_buy_base": 29810592.0, "taker_buy_quote": 23551.348102 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.000789, "high": 0.000794, "low": 0.000771, "close": 0.000774, "volume": 77199681.0, "close_time": 1773460799999, "quote_volume": 60330.935907, "trades": 2170, "taker_buy_base": 39617138.0, "taker_buy_quote": 31016.319271 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.000774, "high": 0.000778, "low": 0.000741, "close": 0.000776, "volume": 125644419.0, "close_time": 1773475199999, "quote_volume": 95919.470174, "trades": 3487, "taker_buy_base": 56715367.0, "taker_buy_quote": 43446.162559 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.000775, "high": 0.000787, "low": 0.000767, "close": 0.000773, "volume": 102937174.0, "close_time": 1773489599999, "quote_volume": 79897.701227, "trades": 3094, "taker_buy_base": 43500970.0, "taker_buy_quote": 33805.544376 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.000773, "high": 0.000826, "low": 0.000772, "close": 0.000826, "volume": 278695397.0, "close_time": 1773503999999, "quote_volume": 223192.692897, "trades": 6875, "taker_buy_base": 159830392.0, "taker_buy_quote": 127986.697037 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.000826, "high": 0.000854, "low": 0.000811, "close": 0.000815, "volume": 337849797.0, "close_time": 1773518399999, "quote_volume": 279863.714756, "trades": 8684, "taker_buy_base": 175794652.0, "taker_buy_quote": 145944.03083 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.000815, "high": 0.000818, "low": 0.000781, "close": 0.000797, "volume": 133376697.0, "close_time": 1773532799999, "quote_volume": 106587.800638, "trades": 3250, "taker_buy_base": 49652151.0, "taker_buy_quote": 39749.286494 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.000797, "high": 0.000818, "low": 0.000793, "close": 0.000807, "volume": 59219499.0, "close_time": 1773547199999, "quote_volume": 47687.951199, "trades": 2321, "taker_buy_base": 29126435.0, "taker_buy_quote": 23462.420697 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.000805, "high": 0.000807, "low": 0.000787, "close": 0.00079, "volume": 41621393.0, "close_time": 1773561599999, "quote_volume": 33098.859113, "trades": 1170, "taker_buy_base": 16892566.0, "taker_buy_quote": 13434.361015 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00079, "high": 0.000795, "low": 0.000786, "close": 0.000786, "volume": 24879196.0, "close_time": 1773575999999, "quote_volume": 19643.366494, "trades": 656, "taker_buy_base": 9568471.0, "taker_buy_quote": 7565.217803 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.000784, "high": 0.000796, "low": 0.000775, "close": 0.000784, "volume": 94591701.0, "close_time": 1773590399999, "quote_volume": 74351.564522, "trades": 2792, "taker_buy_base": 41921209.0, "taker_buy_quote": 32972.866189 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.000785, "high": 0.000812, "low": 0.000785, "close": 0.000807, "volume": 53188033.0, "close_time": 1773604799999, "quote_volume": 42488.407858, "trades": 1298, "taker_buy_base": 26977937.0, "taker_buy_quote": 21535.889789 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.000807, "high": 0.000815, "low": 0.000797, "close": 0.000803, "volume": 72644031.0, "close_time": 1773619199999, "quote_volume": 58418.380007, "trades": 1949, "taker_buy_base": 33013852.0, "taker_buy_quote": 26561.423979 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.000805, "high": 0.000824, "low": 0.0008, "close": 0.00082, "volume": 71240695.0, "close_time": 1773633599999, "quote_volume": 58015.094559, "trades": 2532, "taker_buy_base": 34715865.0, "taker_buy_quote": 28317.756968 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.000821, "high": 0.00084, "low": 0.000819, "close": 0.00084, "volume": 70634112.0, "close_time": 1773647999999, "quote_volume": 58630.367093, "trades": 2144, "taker_buy_base": 35556867.0, "taker_buy_quote": 29536.169904 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.000838, "high": 0.00084, "low": 0.000826, "close": 0.000834, "volume": 65555071.0, "close_time": 1773662399999, "quote_volume": 54487.499728, "trades": 2192, "taker_buy_base": 29725017.0, "taker_buy_quote": 24706.4397 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.000834, "high": 0.000864, "low": 0.000824, "close": 0.000861, "volume": 132633479.0, "close_time": 1773676799999, "quote_volume": 111944.985368, "trades": 3722, "taker_buy_base": 72480134.0, "taker_buy_quote": 61429.281145 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.000863, "high": 0.000863, "low": 0.000828, "close": 0.000838, "volume": 121479019.0, "close_time": 1773691199999, "quote_volume": 102261.875744, "trades": 3379, "taker_buy_base": 48499336.0, "taker_buy_quote": 40826.026732 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.000838, "high": 0.000854, "low": 0.000836, "close": 0.000848, "volume": 25947074.0, "close_time": 1773705599999, "quote_volume": 21946.754036, "trades": 1023, "taker_buy_base": 13647180.0, "taker_buy_quote": 11548.795637 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.000845, "high": 0.000871, "low": 0.000841, "close": 0.000844, "volume": 78078397.0, "close_time": 1773719999999, "quote_volume": 66435.752483, "trades": 2238, "taker_buy_base": 33895173.0, "taker_buy_quote": 28906.043611 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.000845, "high": 0.00085, "low": 0.000822, "close": 0.000844, "volume": 65742245.0, "close_time": 1773734399999, "quote_volume": 54867.411614, "trades": 2012, "taker_buy_base": 21488463.0, "taker_buy_quote": 18010.927918 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.000846, "high": 0.000857, "low": 0.000836, "close": 0.000856, "volume": 33938276.0, "close_time": 1773748799999, "quote_volume": 28719.818953, "trades": 1186, "taker_buy_base": 10582320.0, "taker_buy_quote": 8979.755731 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.000858, "high": 0.000866, "low": 0.000841, "close": 0.000847, "volume": 43299999.0, "close_time": 1773763199999, "quote_volume": 36947.663119, "trades": 1502, "taker_buy_base": 21002053.0, "taker_buy_quote": 17928.02112 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.000849, "high": 0.000857, "low": 0.000844, "close": 0.000847, "volume": 32239220.0, "close_time": 1773777599999, "quote_volume": 27378.609209, "trades": 1260, "taker_buy_base": 12137955.0, "taker_buy_quote": 10312.667916 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.000846, "high": 0.000858, "low": 0.000844, "close": 0.000855, "volume": 19397453.0, "close_time": 1773791999999, "quote_volume": 16527.678386, "trades": 933, "taker_buy_base": 11139309.0, "taker_buy_quote": 9493.125513 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.000855, "high": 0.000868, "low": 0.000843, "close": 0.000849, "volume": 37031869.0, "close_time": 1773806399999, "quote_volume": 31653.488146, "trades": 1425, "taker_buy_base": 18892920.0, "taker_buy_quote": 16171.095077 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.000849, "high": 0.000849, "low": 0.000835, "close": 0.000844, "volume": 49258426.0, "close_time": 1773820799999, "quote_volume": 41469.124206, "trades": 1621, "taker_buy_base": 23962048.0, "taker_buy_quote": 20131.842811 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.000845, "high": 0.000862, "low": 0.000555, "close": 0.000575, "volume": 2555389677.0, "close_time": 1773835199999, "quote_volume": 1625713.954272, "trades": 74078, "taker_buy_base": 1244171395.0, "taker_buy_quote": 791649.899114 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.000574, "high": 0.000576, "low": 0.000511, "close": 0.000513, "volume": 1424670106.0, "close_time": 1773849599999, "quote_volume": 776979.287385, "trades": 33923, "taker_buy_base": 705868988.0, "taker_buy_quote": 386392.145359 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.000512, "high": 0.00052, "low": 0.000488, "close": 0.00051, "volume": 866921534.0, "close_time": 1773863999999, "quote_volume": 437996.139096, "trades": 12156, "taker_buy_base": 460814504.0, "taker_buy_quote": 233154.064624 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.000509, "high": 0.000515, "low": 0.000484, "close": 0.000486, "volume": 466655360.0, "close_time": 1773878399999, "quote_volume": 234039.765221, "trades": 6702, "taker_buy_base": 264074243.0, "taker_buy_quote": 132826.026728 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.000487, "high": 0.000526, "low": 0.00047, "close": 0.000477, "volume": 1038421177.0, "close_time": 1773892799999, "quote_volume": 511690.22938, "trades": 6541, "taker_buy_base": 556915596.0, "taker_buy_quote": 274354.365812 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.000475, "high": 0.000547, "low": 0.000473, "close": 0.000504, "volume": 1139463352.0, "close_time": 1773907199999, "quote_volume": 580444.167352, "trades": 5590, "taker_buy_base": 596169524.0, "taker_buy_quote": 303745.020924 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.000502, "high": 0.000558, "low": 0.000502, "close": 0.000529, "volume": 1107429356.0, "close_time": 1773921599999, "quote_volume": 593297.441358, "trades": 6221, "taker_buy_base": 537428711.0, "taker_buy_quote": 288755.48234 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.000528, "high": 0.000594, "low": 0.000513, "close": 0.000541, "volume": 890637452.0, "close_time": 1773935999999, "quote_volume": 495350.008152, "trades": 7321, "taker_buy_base": 431365512.0, "taker_buy_quote": 240547.940296 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00054, "high": 0.000555, "low": 0.000515, "close": 0.000548, "volume": 824549426.0, "close_time": 1773950399999, "quote_volume": 443366.68657, "trades": 5021, "taker_buy_base": 462208459.0, "taker_buy_quote": 248413.975588 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.000548, "high": 0.00057, "low": 0.000537, "close": 0.000548, "volume": 660880955.0, "close_time": 1773964799999, "quote_volume": 365497.097042, "trades": 3763, "taker_buy_base": 301641333.0, "taker_buy_quote": 167261.999223 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.000548, "high": 0.000548, "low": 0.000464, "close": 0.000512, "volume": 853429822.0, "close_time": 1773979199999, "quote_volume": 431448.190794, "trades": 5961, "taker_buy_base": 329384575.0, "taker_buy_quote": 166704.405701 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.000513, "high": 0.000518, "low": 0.000475, "close": 0.000493, "volume": 331116237.0, "close_time": 1773993599999, "quote_volume": 162415.770748, "trades": 4578, "taker_buy_base": 170458852.0, "taker_buy_quote": 83621.991225 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.000494, "high": 0.000508, "low": 0.000485, "close": 0.000499, "volume": 174687396.0, "close_time": 1774007999999, "quote_volume": 87085.337782, "trades": 3047, "taker_buy_base": 96149620.0, "taker_buy_quote": 47983.494137 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.000498, "high": 0.00052, "low": 0.00049, "close": 0.000499, "volume": 282974606.0, "close_time": 1774022399999, "quote_volume": 142082.026828, "trades": 5089, "taker_buy_base": 141986222.0, "taker_buy_quote": 71439.799848 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.000501, "high": 0.000505, "low": 0.00047, "close": 0.000478, "volume": 238787232.0, "close_time": 1774036799999, "quote_volume": 115868.655527, "trades": 4019, "taker_buy_base": 111301059.0, "taker_buy_quote": 54225.252742 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.000478, "high": 0.00051, "low": 0.000475, "close": 0.0005, "volume": 154014628.0, "close_time": 1774051199999, "quote_volume": 76241.026411, "trades": 2938, "taker_buy_base": 94359955.0, "taker_buy_quote": 46679.296341 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000501, "high": 0.00053, "low": 0.000489, "close": 0.000501, "volume": 356509553.0, "close_time": 1774065599999, "quote_volume": 182440.728417, "trades": 4319, "taker_buy_base": 172853446.0, "taker_buy_quote": 88933.45041 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.000501, "high": 0.000534, "low": 0.000492, "close": 0.000523, "volume": 316439004.0, "close_time": 1774079999999, "quote_volume": 162093.166176, "trades": 3818, "taker_buy_base": 163806180.0, "taker_buy_quote": 84278.368899 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.000524, "high": 0.000558, "low": 0.000508, "close": 0.00052, "volume": 1025711240.0, "close_time": 1774094399999, "quote_volume": 548599.86884, "trades": 17194, "taker_buy_base": 471925498.0, "taker_buy_quote": 252762.058689 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00052, "high": 0.000593, "low": 0.000499, "close": 0.00059, "volume": 718605463.0, "close_time": 1774108799999, "quote_volume": 391407.331547, "trades": 7099, "taker_buy_base": 410505601.0, "taker_buy_quote": 225187.6876 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00059, "high": 0.000608, "low": 0.000527, "close": 0.000543, "volume": 1374368204.0, "close_time": 1774123199999, "quote_volume": 774063.640853, "trades": 23103, "taker_buy_base": 671087179.0, "taker_buy_quote": 378979.941996 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.000542, "high": 0.000558, "low": 0.000515, "close": 0.000516, "volume": 335962636.0, "close_time": 1774137599999, "quote_volume": 180105.963924, "trades": 4691, "taker_buy_base": 183683762.0, "taker_buy_quote": 98822.72008 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.000516, "high": 0.000528, "low": 0.000493, "close": 0.000505, "volume": 328695479.0, "close_time": 1774151999999, "quote_volume": 168292.451186, "trades": 5052, "taker_buy_base": 130832078.0, "taker_buy_quote": 67107.408351 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.000506, "high": 0.00052, "low": 0.000498, "close": 0.000501, "volume": 321693288.0, "close_time": 1774166399999, "quote_volume": 163073.548949, "trades": 4573, "taker_buy_base": 162436971.0, "taker_buy_quote": 82499.1768 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.000499, "high": 0.000533, "low": 0.000493, "close": 0.000529, "volume": 285726823.0, "close_time": 1774180799999, "quote_volume": 146023.090673, "trades": 3780, "taker_buy_base": 158080983.0, "taker_buy_quote": 80736.04386 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.000528, "high": 0.000561, "low": 0.000522, "close": 0.000537, "volume": 586365174.0, "close_time": 1774195199999, "quote_volume": 316152.124037, "trades": 9603, "taker_buy_base": 282243880.0, "taker_buy_quote": 152472.651566 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.000536, "high": 0.00056, "low": 0.000512, "close": 0.000539, "volume": 502458222.0, "close_time": 1774209599999, "quote_volume": 269236.260187, "trades": 4654, "taker_buy_base": 239147522.0, "taker_buy_quote": 128176.241206 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.000538, "high": 0.000564, "low": 0.000527, "close": 0.000554, "volume": 259699383.0, "close_time": 1774223999999, "quote_volume": 142646.096471, "trades": 2089, "taker_buy_base": 149164919.0, "taker_buy_quote": 82043.72587 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.000555, "high": 0.000732, "low": 0.000536, "close": 0.000549, "volume": 1281916315.0, "close_time": 1774238399999, "quote_volume": 810311.977932, "trades": 17029, "taker_buy_base": 721428009.0, "taker_buy_quote": 462820.336528 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00055, "high": 0.000734, "low": 0.00052, "close": 0.000533, "volume": 2393363649.0, "close_time": 1774252799999, "quote_volume": 1456546.758769, "trades": 25143, "taker_buy_base": 1284320755.0, "taker_buy_quote": 779754.49004 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.000533, "high": 0.000678, "low": 0.000515, "close": 0.000611, "volume": 2334399089.0, "close_time": 1774267199999, "quote_volume": 1403299.188256, "trades": 22828, "taker_buy_base": 1245470041.0, "taker_buy_quote": 746405.770519 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.000609, "high": 0.00076, "low": 0.000581, "close": 0.000713, "volume": 2423860393.0, "close_time": 1774281599999, "quote_volume": 1652742.820819, "trades": 27608, "taker_buy_base": 1328308296.0, "taker_buy_quote": 905594.656971 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.000711, "high": 0.000747, "low": 0.000471, "close": 0.000529, "volume": 4440062933.0, "close_time": 1774295999999, "quote_volume": 2571604.893611, "trades": 47346, "taker_buy_base": 2287723911.0, "taker_buy_quote": 1329949.052109 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.000529, "high": 0.000627, "low": 0.000509, "close": 0.00059, "volume": 1712384956.0, "close_time": 1774310399999, "quote_volume": 970068.605039, "trades": 14354, "taker_buy_base": 874611128.0, "taker_buy_quote": 497938.366538 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00059, "high": 0.000725, "low": 0.000585, "close": 0.000668, "volume": 1305026421.0, "close_time": 1774324799999, "quote_volume": 856400.200912, "trades": 16734, "taker_buy_base": 731468947.0, "taker_buy_quote": 480418.924408 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.000668, "high": 0.000812, "low": 0.000638, "close": 0.000773, "volume": 2875260638.0, "close_time": 1774339199999, "quote_volume": 2099773.430261, "trades": 38180, "taker_buy_base": 1625198307.0, "taker_buy_quote": 1189851.913227 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.000772, "high": 0.001762, "low": 0.000424, "close": 0.000451, "volume": 12971708790.0, "close_time": 1774353599999, "quote_volume": 11171887.879063, "trades": 175590, "taker_buy_base": 5393297507.0, "taker_buy_quote": 4669649.834488 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00045, "high": 0.000479, "low": 0.000417, "close": 0.000426, "volume": 2008795367.0, "close_time": 1774367999999, "quote_volume": 903956.550016, "trades": 15054, "taker_buy_base": 898602509.0, "taker_buy_quote": 406483.839228 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.000425, "high": 0.000429, "low": 0.000318, "close": 0.000331, "volume": 2854788111.0, "close_time": 1774382399999, "quote_volume": 1032344.044054, "trades": 24377, "taker_buy_base": 1218020337.0, "taker_buy_quote": 440046.784009 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.000329, "high": 0.00036, "low": 0.000304, "close": 0.000323, "volume": 1812082478.0, "close_time": 1774396799999, "quote_volume": 596296.361127, "trades": 15739, "taker_buy_base": 771732703.0, "taker_buy_quote": 255052.472053 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.000323, "high": 0.000358, "low": 0.00031, "close": 0.000344, "volume": 1098659249.0, "close_time": 1774411199999, "quote_volume": 360341.904608, "trades": 7654, "taker_buy_base": 528195907.0, "taker_buy_quote": 173739.206032 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.000345, "high": 0.000385, "low": 0.000322, "close": 0.000365, "volume": 1072461334.0, "close_time": 1774425599999, "quote_volume": 375424.807208, "trades": 6691, "taker_buy_base": 551636388.0, "taker_buy_quote": 194413.379705 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.000365, "high": 0.000398, "low": 0.000321, "close": 0.000344, "volume": 1981464477.0, "close_time": 1774439999999, "quote_volume": 693002.672868, "trades": 11608, "taker_buy_base": 897752578.0, "taker_buy_quote": 313863.168546 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.000343, "high": 0.000378, "low": 0.000334, "close": 0.000338, "volume": 1568921196.0, "close_time": 1774454399999, "quote_volume": 556387.138757, "trades": 7830, "taker_buy_base": 772044034.0, "taker_buy_quote": 274418.445391 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00034, "high": 0.00041, "low": 0.000332, "close": 0.000361, "volume": 2377682140.0, "close_time": 1774468799999, "quote_volume": 877766.743143, "trades": 12794, "taker_buy_base": 1048112097.0, "taker_buy_quote": 387151.482157 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.000364, "high": 0.000365, "low": 0.000316, "close": 0.00033, "volume": 1281541713.0, "close_time": 1774483199999, "quote_volume": 434266.588248, "trades": 6438, "taker_buy_base": 570353570.0, "taker_buy_quote": 194000.080415 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.000332, "high": 0.000348, "low": 0.000325, "close": 0.00033, "volume": 608940736.0, "close_time": 1774497599999, "quote_volume": 204133.846019, "trades": 3961, "taker_buy_base": 284629756.0, "taker_buy_quote": 95680.012498 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00033, "high": 0.00034, "low": 0.000317, "close": 0.000328, "volume": 606327178.0, "close_time": 1774511999999, "quote_volume": 197831.680358, "trades": 3582, "taker_buy_base": 260564689.0, "taker_buy_quote": 85378.82201 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.000326, "high": 0.000328, "low": 0.000266, "close": 0.000279, "volume": 1591057032.0, "close_time": 1774526399999, "quote_volume": 464222.145064, "trades": 7498, "taker_buy_base": 730322569.0, "taker_buy_quote": 212171.286615 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.000279, "high": 0.000302, "low": 0.000262, "close": 0.000283, "volume": 956875544.0, "close_time": 1774540799999, "quote_volume": 268823.385245, "trades": 3934, "taker_buy_base": 504851324.0, "taker_buy_quote": 142407.402583 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.000283, "high": 0.00029, "low": 0.00027, "close": 0.000278, "volume": 481054375.0, "close_time": 1774555199999, "quote_volume": 134197.303516, "trades": 2207, "taker_buy_base": 197186705.0, "taker_buy_quote": 55186.405698 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.000278, "high": 0.00031, "low": 0.000274, "close": 0.000302, "volume": 596133250.0, "close_time": 1774569599999, "quote_volume": 173081.753952, "trades": 2529, "taker_buy_base": 285920650.0, "taker_buy_quote": 83031.154992 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0003, "high": 0.000312, "low": 0.000272, "close": 0.000278, "volume": 633477796.0, "close_time": 1774583999999, "quote_volume": 180880.251287, "trades": 2600, "taker_buy_base": 251452106.0, "taker_buy_quote": 72154.855646 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.000278, "high": 0.000283, "low": 0.000266, "close": 0.000276, "volume": 311958383.0, "close_time": 1774598399999, "quote_volume": 85730.678758, "trades": 1346, "taker_buy_base": 121870103.0, "taker_buy_quote": 33627.831499 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.000276, "high": 0.000305, "low": 0.000275, "close": 0.000285, "volume": 1525032613.0, "close_time": 1774612799999, "quote_volume": 439271.716769, "trades": 6237, "taker_buy_base": 731805320.0, "taker_buy_quote": 212067.640199 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.000285, "high": 0.000289, "low": 0.000261, "close": 0.000269, "volume": 529230475.0, "close_time": 1774627199999, "quote_volume": 145752.679719, "trades": 1989, "taker_buy_base": 191995484.0, "taker_buy_quote": 53113.447778 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.000268, "high": 0.000275, "low": 0.000235, "close": 0.000246, "volume": 787932444.0, "close_time": 1774641599999, "quote_volume": 196257.112613, "trades": 2863, "taker_buy_base": 421497501.0, "taker_buy_quote": 104515.499229 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.000246, "high": 0.000256, "low": 0.000224, "close": 0.000224, "volume": 503606168.0, "close_time": 1774655999999, "quote_volume": 119799.66829, "trades": 1948, "taker_buy_base": 187737050.0, "taker_buy_quote": 44907.597872 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.000224, "high": 0.000233, "low": 0.000203, "close": 0.000223, "volume": 863517444.0, "close_time": 1774670399999, "quote_volume": 188790.79362, "trades": 2638, "taker_buy_base": 429275211.0, "taker_buy_quote": 94283.16961 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.000223, "high": 0.000262, "low": 0.000206, "close": 0.000229, "volume": 1679468865.0, "close_time": 1774684799999, "quote_volume": 396176.83816, "trades": 3829, "taker_buy_base": 808928895.0, "taker_buy_quote": 190844.245974 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.000228, "high": 0.000246, "low": 0.000204, "close": 0.000216, "volume": 1091501392.0, "close_time": 1774699199999, "quote_volume": 248643.690497, "trades": 3185, "taker_buy_base": 460632313.0, "taker_buy_quote": 105376.409379 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.000216, "high": 0.00023, "low": 0.000212, "close": 0.000221, "volume": 529723952.0, "close_time": 1774713599999, "quote_volume": 116152.539057, "trades": 1833, "taker_buy_base": 274891894.0, "taker_buy_quote": 60439.059462 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00022, "high": 0.000241, "low": 0.000208, "close": 0.000235, "volume": 825249916.0, "close_time": 1774727999999, "quote_volume": 183404.177457, "trades": 2293, "taker_buy_base": 366277056.0, "taker_buy_quote": 81572.750194 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.000235, "high": 0.000243, "low": 0.000211, "close": 0.000227, "volume": 821856607.0, "close_time": 1774742399999, "quote_volume": 186264.895833, "trades": 2939, "taker_buy_base": 351026129.0, "taker_buy_quote": 79816.838102 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.000228, "high": 0.000246, "low": 0.000212, "close": 0.000228, "volume": 1132974609.0, "close_time": 1774756799999, "quote_volume": 260895.553218, "trades": 3566, "taker_buy_base": 542867892.0, "taker_buy_quote": 125532.167527 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.000227, "high": 0.000233, "low": 0.000212, "close": 0.000219, "volume": 497073791.0, "close_time": 1774771199999, "quote_volume": 110610.052502, "trades": 1582, "taker_buy_base": 244011880.0, "taker_buy_quote": 54234.478966 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.000218, "high": 0.000231, "low": 0.00021, "close": 0.000217, "volume": 455598363.0, "close_time": 1774785599999, "quote_volume": 99685.302568, "trades": 1637, "taker_buy_base": 181652133.0, "taker_buy_quote": 39997.913741 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.000216, "high": 0.000268, "low": 0.000216, "close": 0.000228, "volume": 2766778627.0, "close_time": 1774799999999, "quote_volume": 655950.013844, "trades": 6899, "taker_buy_base": 1254564965.0, "taker_buy_quote": 299382.627793 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.000226, "high": 0.000235, "low": 0.000214, "close": 0.000222, "volume": 553005959.0, "close_time": 1774814399999, "quote_volume": 124115.929911, "trades": 1728, "taker_buy_base": 250597825.0, "taker_buy_quote": 56411.308788 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.000224, "high": 0.000225, "low": 0.000173, "close": 0.000191, "volume": 1308920430.0, "close_time": 1774828799999, "quote_volume": 257024.207889, "trades": 3731, "taker_buy_base": 653998818.0, "taker_buy_quote": 127057.701955 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000192, "high": 0.000195, "low": 0.000179, "close": 0.000184, "volume": 539987275.0, "close_time": 1774843199999, "quote_volume": 100370.978409, "trades": 1216, "taker_buy_base": 251650909.0, "taker_buy_quote": 46732.707763 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.000183, "high": 0.000189, "low": 0.000172, "close": 0.00018, "volume": 633691280.0, "close_time": 1774857599999, "quote_volume": 113450.026967, "trades": 1349, "taker_buy_base": 340729072.0, "taker_buy_quote": 61256.915218 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00018, "high": 0.00021, "low": 0.000176, "close": 0.000188, "volume": 1469989860.0, "close_time": 1774871999999, "quote_volume": 287949.202485, "trades": 3996, "taker_buy_base": 696032842.0, "taker_buy_quote": 135923.282968 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.000188, "high": 0.00022, "low": 0.000188, "close": 0.000203, "volume": 1414766717.0, "close_time": 1774886399999, "quote_volume": 294067.887762, "trades": 5151, "taker_buy_base": 778961587.0, "taker_buy_quote": 162506.323724 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.000205, "high": 0.00022, "low": 0.000165, "close": 0.00022, "volume": 1880582527.0, "close_time": 1774900799999, "quote_volume": 368975.637855, "trades": 6043, "taker_buy_base": 1092609861.0, "taker_buy_quote": 214521.25531 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.000219, "high": 0.000222, "low": 0.000175, "close": 0.000181, "volume": 662310279.0, "close_time": 1774915199999, "quote_volume": 130355.979758, "trades": 2681, "taker_buy_base": 280754410.0, "taker_buy_quote": 55204.473112 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.000181, "high": 0.000194, "low": 0.000176, "close": 0.000187, "volume": 445513468.0, "close_time": 1774929599999, "quote_volume": 81070.649761, "trades": 1311, "taker_buy_base": 256939038.0, "taker_buy_quote": 46632.295141 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.000188, "high": 0.000209, "low": 0.00018, "close": 0.000184, "volume": 1005692536.0, "close_time": 1774943999999, "quote_volume": 194474.151819, "trades": 2233, "taker_buy_base": 456083438.0, "taker_buy_quote": 88264.97442 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.000184, "high": 0.000188, "low": 0.000165, "close": 0.000172, "volume": 595431404.0, "close_time": 1774958399999, "quote_volume": 105229.085204, "trades": 1595, "taker_buy_base": 246477821.0, "taker_buy_quote": 43487.885845 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.000171, "high": 0.000172, "low": 0.000154, "close": 0.000159, "volume": 748987963.0, "close_time": 1774972799999, "quote_volume": 122096.94359, "trades": 1703, "taker_buy_base": 298683479.0, "taker_buy_quote": 48853.53871 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.000158, "high": 0.000158, "low": 0.000127, "close": 0.000131, "volume": 1199703341.0, "close_time": 1774987199999, "quote_volume": 170757.1724, "trades": 2608, "taker_buy_base": 564239674.0, "taker_buy_quote": 80608.686511 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.000132, "high": 0.000136, "low": 7.3e-05, "close": 8e-05, "volume": 3554557870.0, "close_time": 1775001599999, "quote_volume": 341280.599997, "trades": 6578, "taker_buy_base": 1307473764.0, "taker_buy_quote": 127454.363911 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8e-05, "high": 8.8e-05, "low": 7.2e-05, "close": 8.4e-05, "volume": 2274909658.0, "close_time": 1775012399999, "quote_volume": 181560.307647, "trades": 3019, "taker_buy_base": 1038015345.0, "taker_buy_quote": 83647.971182 } ] }, "1d": { "count": 246, "start_date": "2025-07-30T00:00:00", "end_date": "2026-04-01T00:00:00", "klines": [ { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.006185, "high": 0.0066, "low": 0.00451, "close": 0.004801, "volume": 6556023777.0, "close_time": 1753919999999, "quote_volume": 33622402.997217, "trades": 245496, "taker_buy_base": 3309719698.0, "taker_buy_quote": 17117209.110117 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.004801, "high": 0.006235, "low": 0.004626, "close": 0.005005, "volume": 5956741258.0, "close_time": 1754006399999, "quote_volume": 32326713.569216, "trades": 249367, "taker_buy_base": 2922933186.0, "taker_buy_quote": 15911678.714806 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.005001, "high": 0.005472, "low": 0.004553, "close": 0.005204, "volume": 2557294625.0, "close_time": 1754092799999, "quote_volume": 12789888.739623, "trades": 132827, "taker_buy_base": 1213833453.0, "taker_buy_quote": 6087406.861045 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.005207, "high": 0.005446, "low": 0.004715, "close": 0.004849, "volume": 1659188794.0, "close_time": 1754179199999, "quote_volume": 8384882.06421, "trades": 109140, "taker_buy_base": 784922176.0, "taker_buy_quote": 3965141.395909 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.00485, "high": 0.006079, "low": 0.004776, "close": 0.005598, "volume": 2290610409.0, "close_time": 1754265599999, "quote_volume": 12411054.773278, "trades": 102126, "taker_buy_base": 1196269919.0, "taker_buy_quote": 6490244.79594 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.005597, "high": 0.005919, "low": 0.005013, "close": 0.005206, "volume": 1835395552.0, "close_time": 1754351999999, "quote_volume": 9939408.643826, "trades": 83180, "taker_buy_base": 875856377.0, "taker_buy_quote": 4742317.027998 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.005206, "high": 0.005367, "low": 0.004805, "close": 0.004981, "volume": 1244589699.0, "close_time": 1754438399999, "quote_volume": 6224037.7412, "trades": 50330, "taker_buy_base": 600373698.0, "taker_buy_quote": 3003702.803859 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.004977, "high": 0.005447, "low": 0.00474, "close": 0.005051, "volume": 1264007072.0, "close_time": 1754524799999, "quote_volume": 6401040.865325, "trades": 59157, "taker_buy_base": 622190230.0, "taker_buy_quote": 3152980.207486 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.005054, "high": 0.00984, "low": 0.005054, "close": 0.009505, "volume": 6842003619.0, "close_time": 1754611199999, "quote_volume": 50546026.970878, "trades": 340483, "taker_buy_base": 3449855791.0, "taker_buy_quote": 25424511.39961 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.009504, "high": 0.01148, "low": 0.006755, "close": 0.007337, "volume": 12993160613.0, "close_time": 1754697599999, "quote_volume": 107725296.265999, "trades": 599967, "taker_buy_base": 6389483568.0, "taker_buy_quote": 53074535.306526 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.007338, "high": 0.008227, "low": 0.006823, "close": 0.007939, "volume": 3876560471.0, "close_time": 1754783999999, "quote_volume": 28911973.055405, "trades": 363763, "taker_buy_base": 1911431455.0, "taker_buy_quote": 14266135.249534 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.007936, "high": 0.008109, "low": 0.00715, "close": 0.007385, "volume": 2220975881.0, "close_time": 1754870399999, "quote_volume": 16813925.363028, "trades": 287472, "taker_buy_base": 1086203268.0, "taker_buy_quote": 8228139.941134 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.007386, "high": 0.007714, "low": 0.006873, "close": 0.007048, "volume": 1947157103.0, "close_time": 1754956799999, "quote_volume": 14247793.27228, "trades": 240009, "taker_buy_base": 930679531.0, "taker_buy_quote": 6815288.163439 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.007047, "high": 0.00755, "low": 0.006981, "close": 0.00731, "volume": 1577183150.0, "close_time": 1755043199999, "quote_volume": 11512655.248708, "trades": 193514, "taker_buy_base": 794079777.0, "taker_buy_quote": 5797889.682236 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.00731, "high": 0.007944, "low": 0.007197, "close": 0.007318, "volume": 1798257213.0, "close_time": 1755129599999, "quote_volume": 13583592.328556, "trades": 213921, "taker_buy_base": 887012496.0, "taker_buy_quote": 6702231.466999 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.007317, "high": 0.007445, "low": 0.005795, "close": 0.005858, "volume": 1906266630.0, "close_time": 1755215999999, "quote_volume": 12876774.048337, "trades": 172204, "taker_buy_base": 897512998.0, "taker_buy_quote": 6076096.532822 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.005857, "high": 0.006498, "low": 0.00568, "close": 0.005999, "volume": 1975725280.0, "close_time": 1755302399999, "quote_volume": 11985771.277335, "trades": 166751, "taker_buy_base": 953195735.0, "taker_buy_quote": 5788114.024334 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.005999, "high": 0.006264, "low": 0.005924, "close": 0.006099, "volume": 877584469.0, "close_time": 1755388799999, "quote_volume": 5364128.577847, "trades": 68814, "taker_buy_base": 416276642.0, "taker_buy_quote": 2546520.207729 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.006097, "high": 0.00621, "low": 0.005769, "close": 0.005928, "volume": 811933858.0, "close_time": 1755475199999, "quote_volume": 4880678.460808, "trades": 54823, "taker_buy_base": 377793959.0, "taker_buy_quote": 2272111.271941 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.005928, "high": 0.005941, "low": 0.0055, "close": 0.005711, "volume": 768644461.0, "close_time": 1755561599999, "quote_volume": 4409562.477409, "trades": 60650, "taker_buy_base": 357500921.0, "taker_buy_quote": 2053169.787977 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.005716, "high": 0.005813, "low": 0.005231, "close": 0.005245, "volume": 590488917.0, "close_time": 1755647999999, "quote_volume": 3246948.219203, "trades": 44672, "taker_buy_base": 252729511.0, "taker_buy_quote": 1390587.441898 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.005246, "high": 0.006112, "low": 0.005, "close": 0.005913, "volume": 1569129252.0, "close_time": 1755734399999, "quote_volume": 8986144.346842, "trades": 92834, "taker_buy_base": 807201648.0, "taker_buy_quote": 4617005.093308 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.005912, "high": 0.005938, "low": 0.005331, "close": 0.005408, "volume": 481879004.0, "close_time": 1755820799999, "quote_volume": 2719945.240023, "trades": 34988, "taker_buy_base": 238619490.0, "taker_buy_quote": 1346920.016289 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.005402, "high": 0.00586, "low": 0.005268, "close": 0.005752, "volume": 719581394.0, "close_time": 1755907199999, "quote_volume": 4031373.769113, "trades": 48874, "taker_buy_base": 342385615.0, "taker_buy_quote": 1919227.016874 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.005752, "high": 0.006125, "low": 0.005503, "close": 0.005551, "volume": 876724786.0, "close_time": 1755993599999, "quote_volume": 5070924.516778, "trades": 56705, "taker_buy_base": 448031770.0, "taker_buy_quote": 2594064.455204 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.005551, "high": 0.005635, "low": 0.005302, "close": 0.005395, "volume": 587709433.0, "close_time": 1756079999999, "quote_volume": 3204301.261568, "trades": 37042, "taker_buy_base": 273262923.0, "taker_buy_quote": 1491334.551309 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.005394, "high": 0.005473, "low": 0.005097, "close": 0.005326, "volume": 833301341.0, "close_time": 1756166399999, "quote_volume": 4387027.315318, "trades": 61389, "taker_buy_base": 407044380.0, "taker_buy_quote": 2143028.897342 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.005327, "high": 0.005562, "low": 0.005259, "close": 0.005358, "volume": 1061472545.0, "close_time": 1756252799999, "quote_volume": 5759743.331593, "trades": 75585, "taker_buy_base": 519033722.0, "taker_buy_quote": 2817253.014173 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.005357, "high": 0.005435, "low": 0.005179, "close": 0.005282, "volume": 510538511.0, "close_time": 1756339199999, "quote_volume": 2707410.438113, "trades": 30397, "taker_buy_base": 234763365.0, "taker_buy_quote": 1245010.027726 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.005282, "high": 0.005702, "low": 0.005243, "close": 0.005602, "volume": 716983083.0, "close_time": 1756425599999, "quote_volume": 3946859.707916, "trades": 41651, "taker_buy_base": 353332721.0, "taker_buy_quote": 1946268.755252 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.005602, "high": 0.006176, "low": 0.0048, "close": 0.005673, "volume": 1953899823.0, "close_time": 1756511999999, "quote_volume": 11162216.822767, "trades": 132156, "taker_buy_base": 972309243.0, "taker_buy_quote": 5557860.538727 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.005673, "high": 0.006046, "low": 0.005643, "close": 0.005701, "volume": 867649701.0, "close_time": 1756598399999, "quote_volume": 5055642.244044, "trades": 55970, "taker_buy_base": 434467309.0, "taker_buy_quote": 2531999.68776 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0057, "high": 0.005799, "low": 0.005474, "close": 0.005662, "volume": 422793917.0, "close_time": 1756684799999, "quote_volume": 2390963.235159, "trades": 27950, "taker_buy_base": 201546504.0, "taker_buy_quote": 1139968.5739 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.005661, "high": 0.006099, "low": 0.005119, "close": 0.005943, "volume": 1015393285.0, "close_time": 1756771199999, "quote_volume": 5610337.724853, "trades": 67878, "taker_buy_base": 521714946.0, "taker_buy_quote": 2890417.214868 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.005941, "high": 0.006633, "low": 0.00585, "close": 0.006182, "volume": 2545099118.0, "close_time": 1756857599999, "quote_volume": 15798527.455583, "trades": 219033, "taker_buy_base": 1248452484.0, "taker_buy_quote": 7758490.044829 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.006182, "high": 0.006285, "low": 0.005031, "close": 0.006009, "volume": 1244677890.0, "close_time": 1756943999999, "quote_volume": 7257537.396964, "trades": 129024, "taker_buy_base": 609771749.0, "taker_buy_quote": 3559782.736932 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.006008, "high": 0.006068, "low": 0.005557, "close": 0.005566, "volume": 716977800.0, "close_time": 1757030399999, "quote_volume": 4122307.404652, "trades": 61978, "taker_buy_base": 343042244.0, "taker_buy_quote": 1973866.73266 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.005565, "high": 0.005969, "low": 0.005556, "close": 0.005912, "volume": 331958939.0, "close_time": 1757116799999, "quote_volume": 1897725.821194, "trades": 38296, "taker_buy_base": 162675914.0, "taker_buy_quote": 929350.765078 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.00591, "high": 0.006019, "low": 0.005735, "close": 0.005819, "volume": 404269613.0, "close_time": 1757203199999, "quote_volume": 2372806.836894, "trades": 47396, "taker_buy_base": 185149092.0, "taker_buy_quote": 1086863.682321 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.005819, "high": 0.0062, "low": 0.005736, "close": 0.006009, "volume": 340236693.0, "close_time": 1757289599999, "quote_volume": 2009788.319683, "trades": 23867, "taker_buy_base": 171389529.0, "taker_buy_quote": 1011623.106297 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.006008, "high": 0.00663, "low": 0.005878, "close": 0.00636, "volume": 881672320.0, "close_time": 1757375999999, "quote_volume": 5531145.571191, "trades": 100638, "taker_buy_base": 451500134.0, "taker_buy_quote": 2831403.319097 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.006365, "high": 0.00653, "low": 0.006058, "close": 0.006105, "volume": 350705482.0, "close_time": 1757462399999, "quote_volume": 2196792.964071, "trades": 41613, "taker_buy_base": 165488805.0, "taker_buy_quote": 1036155.124033 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.006105, "high": 0.006456, "low": 0.006018, "close": 0.006191, "volume": 301622810.0, "close_time": 1757548799999, "quote_volume": 1879339.116792, "trades": 39033, "taker_buy_base": 134962992.0, "taker_buy_quote": 841180.815727 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.006191, "high": 0.006717, "low": 0.005943, "close": 0.006247, "volume": 596525321.0, "close_time": 1757635199999, "quote_volume": 3777142.044596, "trades": 83409, "taker_buy_base": 299201799.0, "taker_buy_quote": 1893562.805376 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.006245, "high": 0.006422, "low": 0.0062, "close": 0.00635, "volume": 181084128.0, "close_time": 1757721599999, "quote_volume": 1141922.816155, "trades": 22939, "taker_buy_base": 87402389.0, "taker_buy_quote": 551124.615005 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.006351, "high": 0.006888, "low": 0.00632, "close": 0.006751, "volume": 524876482.0, "close_time": 1757807999999, "quote_volume": 3487200.275252, "trades": 68079, "taker_buy_base": 248251095.0, "taker_buy_quote": 1650033.88 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.006749, "high": 0.006879, "low": 0.006268, "close": 0.006361, "volume": 334772560.0, "close_time": 1757894399999, "quote_volume": 2191218.695557, "trades": 47193, "taker_buy_base": 167577473.0, "taker_buy_quote": 1098604.053666 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.006362, "high": 0.006438, "low": 0.005877, "close": 0.006082, "volume": 284935457.0, "close_time": 1757980799999, "quote_volume": 1752299.166293, "trades": 45206, "taker_buy_base": 138845943.0, "taker_buy_quote": 852888.173508 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.006081, "high": 0.006272, "low": 0.006034, "close": 0.006193, "volume": 135530130.0, "close_time": 1758067199999, "quote_volume": 832761.281638, "trades": 20263, "taker_buy_base": 69111026.0, "taker_buy_quote": 424750.5676 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.006194, "high": 0.006285, "low": 0.005879, "close": 0.006131, "volume": 181428798.0, "close_time": 1758153599999, "quote_volume": 1100566.400229, "trades": 27332, "taker_buy_base": 88962913.0, "taker_buy_quote": 539212.061459 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.006156, "high": 0.00626, "low": 0.006101, "close": 0.006241, "volume": 107938595.0, "close_time": 1758239999999, "quote_volume": 667542.830873, "trades": 7708, "taker_buy_base": 48896193.0, "taker_buy_quote": 302504.348948 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.006239, "high": 0.00625, "low": 0.005853, "close": 0.005921, "volume": 224795362.0, "close_time": 1758326399999, "quote_volume": 1350059.135857, "trades": 25294, "taker_buy_base": 111624639.0, "taker_buy_quote": 670066.141707 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.005911, "high": 0.006069, "low": 0.005894, "close": 0.005973, "volume": 90234383.0, "close_time": 1758412799999, "quote_volume": 539177.891947, "trades": 5901, "taker_buy_base": 36298037.0, "taker_buy_quote": 217053.26088 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.005973, "high": 0.006074, "low": 0.00591, "close": 0.005949, "volume": 74526127.0, "close_time": 1758499199999, "quote_volume": 446878.032584, "trades": 11138, "taker_buy_base": 33074024.0, "taker_buy_quote": 198292.326639 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.00597, "high": 0.005981, "low": 0.004958, "close": 0.005095, "volume": 355037372.0, "close_time": 1758585599999, "quote_volume": 1897682.414327, "trades": 34977, "taker_buy_base": 177506864.0, "taker_buy_quote": 947667.841411 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005098, "high": 0.005195, "low": 0.004681, "close": 0.004882, "volume": 348735050.0, "close_time": 1758671999999, "quote_volume": 1712927.304098, "trades": 19337, "taker_buy_base": 183425391.0, "taker_buy_quote": 900855.788148 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.004884, "high": 0.0067, "low": 0.004775, "close": 0.00579, "volume": 2774013290.0, "close_time": 1758758399999, "quote_volume": 16392841.851676, "trades": 160079, "taker_buy_base": 1403106285.0, "taker_buy_quote": 8289564.932635 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005791, "high": 0.005834, "low": 0.0052, "close": 0.005597, "volume": 1109842272.0, "close_time": 1758844799999, "quote_volume": 6047739.596126, "trades": 114913, "taker_buy_base": 541153336.0, "taker_buy_quote": 2948591.375176 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005602, "high": 0.005677, "low": 0.005353, "close": 0.005391, "volume": 407715917.0, "close_time": 1758931199999, "quote_volume": 2241130.801509, "trades": 55564, "taker_buy_base": 202963944.0, "taker_buy_quote": 1115373.746528 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005392, "high": 0.005508, "low": 0.0053, "close": 0.005387, "volume": 179171870.0, "close_time": 1759017599999, "quote_volume": 966786.887908, "trades": 21955, "taker_buy_base": 89827342.0, "taker_buy_quote": 484644.970717 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005389, "high": 0.005621, "low": 0.005091, "close": 0.005512, "volume": 294319834.0, "close_time": 1759103999999, "quote_volume": 1585955.099435, "trades": 35261, "taker_buy_base": 146491436.0, "taker_buy_quote": 789628.582914 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005512, "high": 0.005629, "low": 0.005345, "close": 0.005424, "volume": 184789363.0, "close_time": 1759190399999, "quote_volume": 1013966.103579, "trades": 25738, "taker_buy_base": 90460832.0, "taker_buy_quote": 496854.91771 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005428, "high": 0.005452, "low": 0.004717, "close": 0.005041, "volume": 615594218.0, "close_time": 1759276799999, "quote_volume": 3120594.926314, "trades": 52607, "taker_buy_base": 291546809.0, "taker_buy_quote": 1479275.078914 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.005046, "high": 0.006293, "low": 0.004999, "close": 0.005805, "volume": 1080920531.0, "close_time": 1759363199999, "quote_volume": 6260963.11115, "trades": 130195, "taker_buy_base": 536908065.0, "taker_buy_quote": 3107133.294209 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.005804, "high": 0.0063, "low": 0.005641, "close": 0.005789, "volume": 516907488.0, "close_time": 1759449599999, "quote_volume": 3077491.376844, "trades": 70243, "taker_buy_base": 246850300.0, "taker_buy_quote": 1469117.095552 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.005784, "high": 0.005795, "low": 0.005405, "close": 0.005696, "volume": 298890188.0, "close_time": 1759535999999, "quote_volume": 1676198.008165, "trades": 35876, "taker_buy_base": 136915430.0, "taker_buy_quote": 767600.284776 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.005696, "high": 0.00582, "low": 0.005525, "close": 0.005598, "volume": 191787725.0, "close_time": 1759622399999, "quote_volume": 1093706.368685, "trades": 22195, "taker_buy_base": 90330399.0, "taker_buy_quote": 515607.133988 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.005598, "high": 0.005745, "low": 0.005491, "close": 0.005497, "volume": 166142556.0, "close_time": 1759708799999, "quote_volume": 931596.634584, "trades": 24439, "taker_buy_base": 72203626.0, "taker_buy_quote": 404939.598814 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.005498, "high": 0.00575, "low": 0.005466, "close": 0.005656, "volume": 129677848.0, "close_time": 1759795199999, "quote_volume": 729184.794932, "trades": 17695, "taker_buy_base": 66411802.0, "taker_buy_quote": 373761.719692 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.00565, "high": 0.005761, "low": 0.005347, "close": 0.005406, "volume": 118349534.0, "close_time": 1759881599999, "quote_volume": 658032.624426, "trades": 13284, "taker_buy_base": 55377761.0, "taker_buy_quote": 307544.210618 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.005403, "high": 0.005953, "low": 0.005287, "close": 0.005746, "volume": 215563416.0, "close_time": 1759967999999, "quote_volume": 1220128.549418, "trades": 18119, "taker_buy_base": 110050470.0, "taker_buy_quote": 621961.988393 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.005743, "high": 0.006223, "low": 0.005446, "close": 0.006108, "volume": 604280030.0, "close_time": 1760054399999, "quote_volume": 3542543.999713, "trades": 45033, "taker_buy_base": 287402266.0, "taker_buy_quote": 1684679.962856 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.006107, "high": 0.006174, "low": 0.001082, "close": 0.003545, "volume": 1213844677.0, "close_time": 1760140799999, "quote_volume": 5715080.117944, "trades": 124433, "taker_buy_base": 564447322.0, "taker_buy_quote": 2691079.26983 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.003545, "high": 0.003779, "low": 0.003222, "close": 0.003313, "volume": 848872226.0, "close_time": 1760227199999, "quote_volume": 2919337.566197, "trades": 60121, "taker_buy_base": 398502583.0, "taker_buy_quote": 1369616.414037 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00331, "high": 0.003589, "low": 0.003243, "close": 0.003552, "volume": 550883696.0, "close_time": 1760313599999, "quote_volume": 1889895.926476, "trades": 59171, "taker_buy_base": 240777141.0, "taker_buy_quote": 825836.35217 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003552, "high": 0.003962, "low": 0.003496, "close": 0.003897, "volume": 1200682886.0, "close_time": 1760399999999, "quote_volume": 4509544.159966, "trades": 94444, "taker_buy_base": 578512525.0, "taker_buy_quote": 2172526.400515 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003896, "high": 0.003919, "low": 0.00348, "close": 0.003743, "volume": 428235825.0, "close_time": 1760486399999, "quote_volume": 1578332.750095, "trades": 51613, "taker_buy_base": 218526288.0, "taker_buy_quote": 806243.242838 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003744, "high": 0.00473, "low": 0.003666, "close": 0.003953, "volume": 1134240363.0, "close_time": 1760572799999, "quote_volume": 4610476.507986, "trades": 116212, "taker_buy_base": 544130378.0, "taker_buy_quote": 2214411.868079 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003955, "high": 0.00411, "low": 0.003706, "close": 0.003956, "volume": 584870912.0, "close_time": 1760659199999, "quote_volume": 2278134.680957, "trades": 57860, "taker_buy_base": 301274477.0, "taker_buy_quote": 1174446.029839 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003955, "high": 0.004024, "low": 0.003782, "close": 0.003877, "volume": 365683102.0, "close_time": 1760745599999, "quote_volume": 1414431.018415, "trades": 26203, "taker_buy_base": 170754600.0, "taker_buy_quote": 661375.110342 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003877, "high": 0.004066, "low": 0.003864, "close": 0.004009, "volume": 207617117.0, "close_time": 1760831999999, "quote_volume": 827571.087733, "trades": 18092, "taker_buy_base": 113813613.0, "taker_buy_quote": 453400.051103 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.004009, "high": 0.004108, "low": 0.00387, "close": 0.003911, "volume": 213623779.0, "close_time": 1760918399999, "quote_volume": 852597.809616, "trades": 14550, "taker_buy_base": 81765069.0, "taker_buy_quote": 326748.76439 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003911, "high": 0.004008, "low": 0.003844, "close": 0.003904, "volume": 116003209.0, "close_time": 1761004799999, "quote_volume": 455481.718004, "trades": 8140, "taker_buy_base": 56640415.0, "taker_buy_quote": 222481.446231 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003903, "high": 0.004092, "low": 0.003835, "close": 0.003847, "volume": 307295422.0, "close_time": 1761091199999, "quote_volume": 1218599.973808, "trades": 17275, "taker_buy_base": 142186547.0, "taker_buy_quote": 564641.577712 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003846, "high": 0.003958, "low": 0.003807, "close": 0.003896, "volume": 129110660.0, "close_time": 1761177599999, "quote_volume": 501681.798287, "trades": 10385, "taker_buy_base": 61611485.0, "taker_buy_quote": 239605.492609 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003892, "high": 0.003945, "low": 0.003849, "close": 0.003925, "volume": 137557863.0, "close_time": 1761263999999, "quote_volume": 537096.499731, "trades": 11750, "taker_buy_base": 66880880.0, "taker_buy_quote": 261296.308608 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003927, "high": 0.003961, "low": 0.00385, "close": 0.003909, "volume": 72585353.0, "close_time": 1761350399999, "quote_volume": 283410.696205, "trades": 5140, "taker_buy_base": 32277773.0, "taker_buy_quote": 126088.77001 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003904, "high": 0.003925, "low": 0.003835, "close": 0.003865, "volume": 57646906.0, "close_time": 1761436799999, "quote_volume": 223494.443767, "trades": 5033, "taker_buy_base": 22027364.0, "taker_buy_quote": 85487.155523 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003862, "high": 0.00393, "low": 0.003832, "close": 0.00392, "volume": 51676435.0, "close_time": 1761523199999, "quote_volume": 200901.05379, "trades": 6589, "taker_buy_base": 20144142.0, "taker_buy_quote": 78406.525302 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003916, "high": 0.00404, "low": 0.00384, "close": 0.003847, "volume": 210871113.0, "close_time": 1761609599999, "quote_volume": 828049.782248, "trades": 15336, "taker_buy_base": 89283398.0, "taker_buy_quote": 351708.866491 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.003848, "high": 0.003895, "low": 0.003785, "close": 0.003848, "volume": 135123921.0, "close_time": 1761695999999, "quote_volume": 519984.363222, "trades": 11055, "taker_buy_base": 41691773.0, "taker_buy_quote": 160481.658781 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003843, "high": 0.004108, "low": 0.0025, "close": 0.003973, "volume": 309866913.0, "close_time": 1761782399999, "quote_volume": 1193873.335955, "trades": 24410, "taker_buy_base": 136611675.0, "taker_buy_quote": 530216.548042 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00397, "high": 0.004047, "low": 0.003767, "close": 0.003844, "volume": 579339199.0, "close_time": 1761868799999, "quote_volume": 2261059.567095, "trades": 37920, "taker_buy_base": 225114800.0, "taker_buy_quote": 881049.8473 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.003843, "high": 0.003959, "low": 0.003813, "close": 0.003914, "volume": 76900057.0, "close_time": 1761955199999, "quote_volume": 298183.903075, "trades": 7310, "taker_buy_base": 36815252.0, "taker_buy_quote": 142863.904523 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.003915, "high": 0.004142, "low": 0.003871, "close": 0.003982, "volume": 171980147.0, "close_time": 1762041599999, "quote_volume": 685422.007209, "trades": 20082, "taker_buy_base": 84841047.0, "taker_buy_quote": 338614.609476 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.003977, "high": 0.003977, "low": 0.003778, "close": 0.003873, "volume": 118335972.0, "close_time": 1762127999999, "quote_volume": 456908.56794, "trades": 10738, "taker_buy_base": 40903179.0, "taker_buy_quote": 157821.018832 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.003875, "high": 0.003992, "low": 0.003577, "close": 0.003779, "volume": 344226020.0, "close_time": 1762214399999, "quote_volume": 1302255.855857, "trades": 30840, "taker_buy_base": 155681100.0, "taker_buy_quote": 589592.326637 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003782, "high": 0.004351, "low": 0.003782, "close": 0.00403, "volume": 727516402.0, "close_time": 1762300799999, "quote_volume": 2975440.73097, "trades": 72986, "taker_buy_base": 364705431.0, "taker_buy_quote": 1494185.833327 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.004029, "high": 0.004029, "low": 0.003565, "close": 0.003714, "volume": 266152196.0, "close_time": 1762387199999, "quote_volume": 986473.583403, "trades": 32807, "taker_buy_base": 124271640.0, "taker_buy_quote": 460036.560519 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.003713, "high": 0.003737, "low": 0.003531, "close": 0.003585, "volume": 255260359.0, "close_time": 1762473599999, "quote_volume": 927492.342228, "trades": 31808, "taker_buy_base": 115911293.0, "taker_buy_quote": 421119.975482 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003585, "high": 0.004039, "low": 0.003484, "close": 0.003951, "volume": 438542354.0, "close_time": 1762559999999, "quote_volume": 1654204.613442, "trades": 63265, "taker_buy_base": 208946034.0, "taker_buy_quote": 786028.154751 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00395, "high": 0.004086, "low": 0.003775, "close": 0.003936, "volume": 239307836.0, "close_time": 1762646399999, "quote_volume": 943616.022003, "trades": 24024, "taker_buy_base": 113019662.0, "taker_buy_quote": 445848.243156 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003936, "high": 0.004139, "low": 0.003722, "close": 0.004082, "volume": 165871597.0, "close_time": 1762732799999, "quote_volume": 652046.555552, "trades": 29127, "taker_buy_base": 95230012.0, "taker_buy_quote": 373633.715822 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004081, "high": 0.004343, "low": 0.004045, "close": 0.004187, "volume": 366449599.0, "close_time": 1762819199999, "quote_volume": 1551246.227711, "trades": 49122, "taker_buy_base": 181369285.0, "taker_buy_quote": 768097.095019 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004188, "high": 0.004359, "low": 0.003893, "close": 0.003963, "volume": 165718952.0, "close_time": 1762905599999, "quote_volume": 688907.410238, "trades": 23337, "taker_buy_base": 80154612.0, "taker_buy_quote": 333427.006776 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.003965, "high": 0.004093, "low": 0.003809, "close": 0.003878, "volume": 116633056.0, "close_time": 1762991999999, "quote_volume": 461322.701668, "trades": 20892, "taker_buy_base": 63658079.0, "taker_buy_quote": 251805.507704 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.003868, "high": 0.004096, "low": 0.003731, "close": 0.003862, "volume": 88196013.0, "close_time": 1763078399999, "quote_volume": 344785.598433, "trades": 16896, "taker_buy_base": 43117754.0, "taker_buy_quote": 168255.282224 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003859, "high": 0.003912, "low": 0.0037, "close": 0.003738, "volume": 84688456.0, "close_time": 1763164799999, "quote_volume": 321865.145875, "trades": 11691, "taker_buy_base": 43063740.0, "taker_buy_quote": 163842.507959 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003738, "high": 0.003887, "low": 0.003735, "close": 0.003866, "volume": 169564551.0, "close_time": 1763251199999, "quote_volume": 646982.877091, "trades": 34945, "taker_buy_base": 93156436.0, "taker_buy_quote": 356076.550451 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003866, "high": 0.003867, "low": 0.003647, "close": 0.003769, "volume": 94860843.0, "close_time": 1763337599999, "quote_volume": 358610.875813, "trades": 19599, "taker_buy_base": 46253520.0, "taker_buy_quote": 175108.817445 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003769, "high": 0.003831, "low": 0.003585, "close": 0.003638, "volume": 68764885.0, "close_time": 1763423999999, "quote_volume": 256830.775743, "trades": 10066, "taker_buy_base": 33204446.0, "taker_buy_quote": 124176.071875 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.003639, "high": 0.003698, "low": 0.003444, "close": 0.003503, "volume": 263703747.0, "close_time": 1763510399999, "quote_volume": 943046.688036, "trades": 28796, "taker_buy_base": 125769974.0, "taker_buy_quote": 450670.760556 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003502, "high": 0.003645, "low": 0.003361, "close": 0.003578, "volume": 181898593.0, "close_time": 1763596799999, "quote_volume": 637957.662677, "trades": 19625, "taker_buy_base": 85540527.0, "taker_buy_quote": 300037.226384 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00358, "high": 0.003721, "low": 0.003385, "close": 0.003433, "volume": 231928248.0, "close_time": 1763683199999, "quote_volume": 826851.891802, "trades": 25510, "taker_buy_base": 102832575.0, "taker_buy_quote": 366952.047713 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.003436, "high": 0.003499, "low": 0.002848, "close": 0.00314, "volume": 716343831.0, "close_time": 1763769599999, "quote_volume": 2213691.923273, "trades": 64782, "taker_buy_base": 366377254.0, "taker_buy_quote": 1130500.223421 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.003141, "high": 0.003222, "low": 0.003125, "close": 0.003164, "volume": 201615775.0, "close_time": 1763855999999, "quote_volume": 640535.643609, "trades": 17984, "taker_buy_base": 90764225.0, "taker_buy_quote": 288738.792684 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.003166, "high": 0.003198, "low": 0.003, "close": 0.003154, "volume": 163094098.0, "close_time": 1763942399999, "quote_volume": 514091.553668, "trades": 15573, "taker_buy_base": 53590518.0, "taker_buy_quote": 169137.484104 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00315, "high": 0.00325, "low": 0.003142, "close": 0.003206, "volume": 141823658.0, "close_time": 1764028799999, "quote_volume": 454822.958793, "trades": 19171, "taker_buy_base": 87552279.0, "taker_buy_quote": 280923.472939 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.003205, "high": 0.003241, "low": 0.003162, "close": 0.003182, "volume": 283714876.0, "close_time": 1764115199999, "quote_volume": 905813.278324, "trades": 27604, "taker_buy_base": 149393810.0, "taker_buy_quote": 475913.076199 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.003183, "high": 0.003223, "low": 0.003142, "close": 0.003206, "volume": 120509174.0, "close_time": 1764201599999, "quote_volume": 382723.022951, "trades": 9972, "taker_buy_base": 50731878.0, "taker_buy_quote": 161247.918781 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.003206, "high": 0.003256, "low": 0.003175, "close": 0.003196, "volume": 125170053.0, "close_time": 1764287999999, "quote_volume": 403665.678806, "trades": 10630, "taker_buy_base": 57225610.0, "taker_buy_quote": 184612.240193 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.003198, "high": 0.003216, "low": 0.003118, "close": 0.003127, "volume": 104266503.0, "close_time": 1764374399999, "quote_volume": 329738.755962, "trades": 7383, "taker_buy_base": 47935990.0, "taker_buy_quote": 151549.205703 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.003124, "high": 0.003174, "low": 0.003089, "close": 0.003123, "volume": 137898481.0, "close_time": 1764460799999, "quote_volume": 432996.198349, "trades": 11672, "taker_buy_base": 69869537.0, "taker_buy_quote": 219543.461463 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.003123, "high": 0.0034, "low": 0.002314, "close": 0.002423, "volume": 1709994017.0, "close_time": 1764547199999, "quote_volume": 4626290.441306, "trades": 91123, "taker_buy_base": 840399955.0, "taker_buy_quote": 2278880.520655 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002416, "high": 0.00242, "low": 0.002014, "close": 0.00202, "volume": 1749496368.0, "close_time": 1764633599999, "quote_volume": 3774614.450018, "trades": 50802, "taker_buy_base": 839267693.0, "taker_buy_quote": 1811560.625297 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00202, "high": 0.00211, "low": 0.001904, "close": 0.002058, "volume": 1305463326.0, "close_time": 1764719999999, "quote_volume": 2616776.237559, "trades": 38669, "taker_buy_base": 635794538.0, "taker_buy_quote": 1277024.642135 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002056, "high": 0.002093, "low": 0.001576, "close": 0.00177, "volume": 1219145884.0, "close_time": 1764806399999, "quote_volume": 2218305.212034, "trades": 34932, "taker_buy_base": 588605187.0, "taker_buy_quote": 1066483.454369 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00177, "high": 0.001789, "low": 0.001684, "close": 0.001737, "volume": 893953756.0, "close_time": 1764892799999, "quote_volume": 1544513.129733, "trades": 19665, "taker_buy_base": 406069987.0, "taker_buy_quote": 701324.183989 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.001736, "high": 0.001857, "low": 0.001673, "close": 0.001755, "volume": 976889461.0, "close_time": 1764979199999, "quote_volume": 1696558.318395, "trades": 22564, "taker_buy_base": 474249430.0, "taker_buy_quote": 824519.910262 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.001757, "high": 0.001825, "low": 0.001701, "close": 0.00175, "volume": 526340486.0, "close_time": 1765065599999, "quote_volume": 918864.399236, "trades": 12696, "taker_buy_base": 246351790.0, "taker_buy_quote": 430147.722002 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.001748, "high": 0.001752, "low": 0.00161, "close": 0.00165, "volume": 531977135.0, "close_time": 1765151999999, "quote_volume": 899411.795622, "trades": 14810, "taker_buy_base": 256402790.0, "taker_buy_quote": 433635.36284 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.001649, "high": 0.001721, "low": 0.001588, "close": 0.001626, "volume": 445043723.0, "close_time": 1765238399999, "quote_volume": 735645.882012, "trades": 10670, "taker_buy_base": 238471458.0, "taker_buy_quote": 394571.607113 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.001625, "high": 0.001661, "low": 0.001581, "close": 0.001608, "volume": 315284886.0, "close_time": 1765324799999, "quote_volume": 509719.549002, "trades": 6075, "taker_buy_base": 141438385.0, "taker_buy_quote": 228769.886281 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.001607, "high": 0.001616, "low": 0.001498, "close": 0.001511, "volume": 491435451.0, "close_time": 1765411199999, "quote_volume": 769333.215448, "trades": 10578, "taker_buy_base": 226948116.0, "taker_buy_quote": 357172.16131 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.001508, "high": 0.001647, "low": 0.001422, "close": 0.001607, "volume": 823166636.0, "close_time": 1765497599999, "quote_volume": 1250202.963297, "trades": 14156, "taker_buy_base": 403639705.0, "taker_buy_quote": 615758.873048 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.001612, "high": 0.001677, "low": 0.001476, "close": 0.001499, "volume": 654607605.0, "close_time": 1765583999999, "quote_volume": 1037741.213768, "trades": 12129, "taker_buy_base": 297860493.0, "taker_buy_quote": 474193.274255 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001498, "high": 0.001526, "low": 0.001478, "close": 0.001505, "volume": 194744181.0, "close_time": 1765670399999, "quote_volume": 292746.443202, "trades": 4485, "taker_buy_base": 91569495.0, "taker_buy_quote": 137612.227442 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.001505, "high": 0.001525, "low": 0.001372, "close": 0.001383, "volume": 446064158.0, "close_time": 1765756799999, "quote_volume": 656814.129352, "trades": 11852, "taker_buy_base": 194700737.0, "taker_buy_quote": 287684.159524 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001385, "high": 0.001431, "low": 0.001332, "close": 0.001379, "volume": 258056980.0, "close_time": 1765843199999, "quote_volume": 358334.891279, "trades": 4940, "taker_buy_base": 124868236.0, "taker_buy_quote": 173409.086517 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.001379, "high": 0.001392, "low": 0.001354, "close": 0.00138, "volume": 196121685.0, "close_time": 1765929599999, "quote_volume": 269366.276787, "trades": 4953, "taker_buy_base": 87853192.0, "taker_buy_quote": 120759.921058 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001378, "high": 0.001392, "low": 0.00129, "close": 0.001312, "volume": 293938004.0, "close_time": 1766015999999, "quote_volume": 394821.371474, "trades": 10988, "taker_buy_base": 132465079.0, "taker_buy_quote": 177782.966802 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001313, "high": 0.001365, "low": 0.001268, "close": 0.001295, "volume": 396472001.0, "close_time": 1766102399999, "quote_volume": 526597.615157, "trades": 12910, "taker_buy_base": 178994178.0, "taker_buy_quote": 237552.480377 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001298, "high": 0.001377, "low": 0.001277, "close": 0.001372, "volume": 225040979.0, "close_time": 1766188799999, "quote_volume": 301735.626175, "trades": 5783, "taker_buy_base": 105569947.0, "taker_buy_quote": 141629.172144 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00137, "high": 0.001385, "low": 0.001359, "close": 0.001374, "volume": 127629708.0, "close_time": 1766275199999, "quote_volume": 175096.700731, "trades": 4054, "taker_buy_base": 57995774.0, "taker_buy_quote": 79606.188088 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001371, "high": 0.001377, "low": 0.001298, "close": 0.001316, "volume": 120766492.0, "close_time": 1766361599999, "quote_volume": 161172.621966, "trades": 2749, "taker_buy_base": 53401158.0, "taker_buy_quote": 71295.186508 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001317, "high": 0.001353, "low": 0.001298, "close": 0.00132, "volume": 356400546.0, "close_time": 1766447999999, "quote_volume": 472483.037042, "trades": 7048, "taker_buy_base": 152159414.0, "taker_buy_quote": 202507.119997 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001318, "high": 0.001411, "low": 0.001287, "close": 0.001361, "volume": 615257422.0, "close_time": 1766534399999, "quote_volume": 829733.586165, "trades": 10042, "taker_buy_base": 302326638.0, "taker_buy_quote": 408049.572493 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001359, "high": 0.001369, "low": 0.001318, "close": 0.001364, "volume": 243187332.0, "close_time": 1766620799999, "quote_volume": 326239.232002, "trades": 4581, "taker_buy_base": 121308961.0, "taker_buy_quote": 162952.245684 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001364, "high": 0.001382, "low": 0.001335, "close": 0.001338, "volume": 137456152.0, "close_time": 1766707199999, "quote_volume": 187491.675798, "trades": 3541, "taker_buy_base": 60312311.0, "taker_buy_quote": 82320.024953 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001339, "high": 0.001386, "low": 0.001319, "close": 0.001381, "volume": 163425681.0, "close_time": 1766793599999, "quote_volume": 222326.555758, "trades": 3380, "taker_buy_base": 78885819.0, "taker_buy_quote": 107356.867945 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001386, "high": 0.001422, "low": 0.001366, "close": 0.001418, "volume": 128451126.0, "close_time": 1766879999999, "quote_volume": 178719.617006, "trades": 2612, "taker_buy_base": 62370090.0, "taker_buy_quote": 86802.611945 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001419, "high": 0.001428, "low": 0.001344, "close": 0.001356, "volume": 179948630.0, "close_time": 1766966399999, "quote_volume": 248636.876408, "trades": 3693, "taker_buy_base": 65049950.0, "taker_buy_quote": 89963.878682 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001357, "high": 0.001412, "low": 0.001331, "close": 0.001352, "volume": 223963674.0, "close_time": 1767052799999, "quote_volume": 307015.634865, "trades": 4444, "taker_buy_base": 98230417.0, "taker_buy_quote": 134787.141416 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00135, "high": 0.001385, "low": 0.00133, "close": 0.001373, "volume": 141837250.0, "close_time": 1767139199999, "quote_volume": 193788.224649, "trades": 3238, "taker_buy_base": 79389903.0, "taker_buy_quote": 108482.613593 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001372, "high": 0.001418, "low": 0.001335, "close": 0.001398, "volume": 164329397.0, "close_time": 1767225599999, "quote_volume": 227395.15582, "trades": 4182, "taker_buy_base": 85352621.0, "taker_buy_quote": 118324.482637 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001402, "high": 0.00432, "low": 0.001388, "close": 0.001789, "volume": 10831502579.0, "close_time": 1767311999999, "quote_volume": 21830681.209537, "trades": 242596, "taker_buy_base": 5553883583.0, "taker_buy_quote": 11260442.517236 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.001787, "high": 0.00196, "low": 0.001561, "close": 0.001622, "volume": 4275289107.0, "close_time": 1767398399999, "quote_volume": 7403598.857129, "trades": 97972, "taker_buy_base": 2082192667.0, "taker_buy_quote": 3610946.952865 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.001621, "high": 0.001678, "low": 0.001555, "close": 0.001604, "volume": 1267782435.0, "close_time": 1767484799999, "quote_volume": 2039491.169095, "trades": 37547, "taker_buy_base": 609403932.0, "taker_buy_quote": 982527.080729 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.001603, "high": 0.00168, "low": 0.001557, "close": 0.001617, "volume": 1593188545.0, "close_time": 1767571199999, "quote_volume": 2587125.639584, "trades": 41941, "taker_buy_base": 764335790.0, "taker_buy_quote": 1242073.805136 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.001616, "high": 0.001973, "low": 0.001564, "close": 0.001681, "volume": 4792131557.0, "close_time": 1767657599999, "quote_volume": 8443842.67351, "trades": 146493, "taker_buy_base": 2352073833.0, "taker_buy_quote": 4150419.489718 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.001682, "high": 0.00181, "low": 0.001626, "close": 0.001795, "volume": 2626929591.0, "close_time": 1767743999999, "quote_volume": 4495849.2037, "trades": 66677, "taker_buy_base": 1293083901.0, "taker_buy_quote": 2215009.970862 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.001795, "high": 0.001908, "low": 0.001641, "close": 0.001686, "volume": 1999471285.0, "close_time": 1767830399999, "quote_volume": 3511120.755083, "trades": 64247, "taker_buy_base": 856151548.0, "taker_buy_quote": 1512197.94954 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001686, "high": 0.001764, "low": 0.001617, "close": 0.001711, "volume": 1210662844.0, "close_time": 1767916799999, "quote_volume": 2052485.863929, "trades": 43284, "taker_buy_base": 577373928.0, "taker_buy_quote": 980083.207438 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001711, "high": 0.001733, "low": 0.001652, "close": 0.001682, "volume": 488835022.0, "close_time": 1768003199999, "quote_volume": 826495.720834, "trades": 18557, "taker_buy_base": 230553773.0, "taker_buy_quote": 390228.96636 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001681, "high": 0.001686, "low": 0.001644, "close": 0.001664, "volume": 415276897.0, "close_time": 1768089599999, "quote_volume": 692628.307751, "trades": 13785, "taker_buy_base": 164088396.0, "taker_buy_quote": 273796.733753 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001663, "high": 0.001721, "low": 0.001627, "close": 0.00164, "volume": 355755741.0, "close_time": 1768175999999, "quote_volume": 596393.171008, "trades": 9132, "taker_buy_base": 169769608.0, "taker_buy_quote": 284758.796689 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001642, "high": 0.001653, "low": 0.001559, "close": 0.001587, "volume": 334652477.0, "close_time": 1768262399999, "quote_volume": 539663.558948, "trades": 13691, "taker_buy_base": 147083624.0, "taker_buy_quote": 237239.283756 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001587, "high": 0.001654, "low": 0.001583, "close": 0.001636, "volume": 323090831.0, "close_time": 1768348799999, "quote_volume": 521354.363051, "trades": 12860, "taker_buy_base": 151768654.0, "taker_buy_quote": 245381.596071 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001636, "high": 0.001678, "low": 0.00162, "close": 0.001653, "volume": 541873785.0, "close_time": 1768435199999, "quote_volume": 892722.976927, "trades": 17175, "taker_buy_base": 267724950.0, "taker_buy_quote": 441431.255322 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001652, "high": 0.001657, "low": 0.001523, "close": 0.001556, "volume": 343683583.0, "close_time": 1768521599999, "quote_volume": 546410.476487, "trades": 12435, "taker_buy_base": 157651284.0, "taker_buy_quote": 249815.726788 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001557, "high": 0.001604, "low": 0.001516, "close": 0.001579, "volume": 325182974.0, "close_time": 1768607999999, "quote_volume": 507629.512918, "trades": 12504, "taker_buy_base": 147629853.0, "taker_buy_quote": 230596.144607 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001579, "high": 0.00168, "low": 0.001566, "close": 0.001602, "volume": 770125129.0, "close_time": 1768694399999, "quote_volume": 1253304.233288, "trades": 23208, "taker_buy_base": 353720883.0, "taker_buy_quote": 576006.851407 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001603, "high": 0.001651, "low": 0.001542, "close": 0.001543, "volume": 519187754.0, "close_time": 1768780799999, "quote_volume": 833831.891587, "trades": 19674, "taker_buy_base": 268149781.0, "taker_buy_quote": 431019.765288 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001543, "high": 0.001543, "low": 0.0013, "close": 0.001434, "volume": 648200360.0, "close_time": 1768867199999, "quote_volume": 925833.861008, "trades": 31149, "taker_buy_base": 336762780.0, "taker_buy_quote": 481904.622548 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.001434, "high": 0.001462, "low": 0.001302, "close": 0.001325, "volume": 813338592.0, "close_time": 1768953599999, "quote_volume": 1129701.878307, "trades": 22335, "taker_buy_base": 369492079.0, "taker_buy_quote": 513534.280096 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001325, "high": 0.001439, "low": 0.001318, "close": 0.001414, "volume": 714318348.0, "close_time": 1769039999999, "quote_volume": 984015.850549, "trades": 19456, "taker_buy_base": 363896715.0, "taker_buy_quote": 501163.712132 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001414, "high": 0.001477, "low": 0.00138, "close": 0.001389, "volume": 531224520.0, "close_time": 1769126399999, "quote_volume": 759570.893564, "trades": 14001, "taker_buy_base": 238263913.0, "taker_buy_quote": 341857.323963 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001389, "high": 0.001447, "low": 0.00138, "close": 0.001404, "volume": 348086125.0, "close_time": 1769212799999, "quote_volume": 492596.446564, "trades": 7899, "taker_buy_base": 156113806.0, "taker_buy_quote": 221081.088497 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001402, "high": 0.001436, "low": 0.001391, "close": 0.001407, "volume": 133964282.0, "close_time": 1769299199999, "quote_volume": 188997.879866, "trades": 4054, "taker_buy_base": 61803188.0, "taker_buy_quote": 87267.119149 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001407, "high": 0.001416, "low": 0.001285, "close": 0.001312, "volume": 248529808.0, "close_time": 1769385599999, "quote_volume": 335128.665704, "trades": 7904, "taker_buy_base": 103600252.0, "taker_buy_quote": 139350.951263 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001311, "high": 0.001362, "low": 0.001309, "close": 0.001351, "volume": 215481493.0, "close_time": 1769471999999, "quote_volume": 289837.715655, "trades": 6562, "taker_buy_base": 91664864.0, "taker_buy_quote": 123380.430295 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001352, "high": 0.001368, "low": 0.00132, "close": 0.00136, "volume": 173147414.0, "close_time": 1769558399999, "quote_volume": 233210.109501, "trades": 7796, "taker_buy_base": 76411133.0, "taker_buy_quote": 102749.559781 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00136, "high": 0.001365, "low": 0.001325, "close": 0.001346, "volume": 163946274.0, "close_time": 1769644799999, "quote_volume": 220766.308934, "trades": 8197, "taker_buy_base": 87459457.0, "taker_buy_quote": 117792.059267 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.001346, "high": 0.001347, "low": 0.001222, "close": 0.00127, "volume": 367415031.0, "close_time": 1769731199999, "quote_volume": 470220.164962, "trades": 9190, "taker_buy_base": 178323314.0, "taker_buy_quote": 228436.843095 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001272, "high": 0.001334, "low": 0.001236, "close": 0.001302, "volume": 386309854.0, "close_time": 1769817599999, "quote_volume": 499547.113612, "trades": 9149, "taker_buy_base": 201045844.0, "taker_buy_quote": 260148.409981 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001302, "high": 0.001309, "low": 0.001002, "close": 0.001123, "volume": 871913528.0, "close_time": 1769903999999, "quote_volume": 1009218.916153, "trades": 22321, "taker_buy_base": 420097248.0, "taker_buy_quote": 487902.689132 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001121, "high": 0.001147, "low": 0.00107, "close": 0.001093, "volume": 342346936.0, "close_time": 1769990399999, "quote_volume": 383888.216095, "trades": 8561, "taker_buy_base": 172811268.0, "taker_buy_quote": 194301.793173 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001095, "high": 0.001138, "low": 0.001058, "close": 0.001118, "volume": 331434090.0, "close_time": 1770076799999, "quote_volume": 365663.537417, "trades": 10110, "taker_buy_base": 144909060.0, "taker_buy_quote": 159842.727345 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001119, "high": 0.001132, "low": 0.00105, "close": 0.001085, "volume": 304577152.0, "close_time": 1770163199999, "quote_volume": 336236.593053, "trades": 10657, "taker_buy_base": 149053625.0, "taker_buy_quote": 164519.63554 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001086, "high": 0.001114, "low": 0.001046, "close": 0.001083, "volume": 266782638.0, "close_time": 1770249599999, "quote_volume": 288350.276254, "trades": 9852, "taker_buy_base": 112009466.0, "taker_buy_quote": 121119.384404 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001083, "high": 0.001086, "low": 0.00092, "close": 0.000925, "volume": 571562898.0, "close_time": 1770335999999, "quote_volume": 574697.697086, "trades": 21978, "taker_buy_base": 254560892.0, "taker_buy_quote": 257113.976539 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.000926, "high": 0.001054, "low": 0.000837, "close": 0.001031, "volume": 525932093.0, "close_time": 1770422399999, "quote_volume": 498138.47181, "trades": 19458, "taker_buy_base": 257654554.0, "taker_buy_quote": 243625.84048 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001032, "high": 0.001035, "low": 0.000983, "close": 0.001029, "volume": 205351241.0, "close_time": 1770508799999, "quote_volume": 207873.201726, "trades": 7563, "taker_buy_base": 86297892.0, "taker_buy_quote": 87427.733329 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001029, "high": 0.001029, "low": 0.000958, "close": 0.000964, "volume": 217100823.0, "close_time": 1770595199999, "quote_volume": 215279.602852, "trades": 6394, "taker_buy_base": 106703649.0, "taker_buy_quote": 105903.084454 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.000964, "high": 0.000988, "low": 0.000932, "close": 0.00096, "volume": 170350690.0, "close_time": 1770681599999, "quote_volume": 164508.750388, "trades": 5508, "taker_buy_base": 83511224.0, "taker_buy_quote": 80654.521943 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.000961, "high": 0.000961, "low": 0.000904, "close": 0.000919, "volume": 172179188.0, "close_time": 1770767999999, "quote_volume": 159028.262666, "trades": 5513, "taker_buy_base": 77311208.0, "taker_buy_quote": 71368.986365 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.000919, "high": 0.000963, "low": 0.000889, "close": 0.000938, "volume": 293277493.0, "close_time": 1770854399999, "quote_volume": 271730.553845, "trades": 8998, "taker_buy_base": 134408348.0, "taker_buy_quote": 124380.57106 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.000938, "high": 0.000978, "low": 0.000928, "close": 0.000954, "volume": 172723756.0, "close_time": 1770940799999, "quote_volume": 163395.2243, "trades": 5748, "taker_buy_base": 70592009.0, "taker_buy_quote": 66806.339433 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.000953, "high": 0.000997, "low": 0.000933, "close": 0.000986, "volume": 131095317.0, "close_time": 1771027199999, "quote_volume": 126092.919738, "trades": 5350, "taker_buy_base": 60518946.0, "taker_buy_quote": 58142.05556 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.000987, "high": 0.001038, "low": 0.000978, "close": 0.001019, "volume": 168355803.0, "close_time": 1771113599999, "quote_volume": 168348.640174, "trades": 6038, "taker_buy_base": 81502708.0, "taker_buy_quote": 81564.72916 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001017, "high": 0.001025, "low": 0.000947, "close": 0.000967, "volume": 282879564.0, "close_time": 1771199999999, "quote_volume": 280529.564329, "trades": 10193, "taker_buy_base": 141742981.0, "taker_buy_quote": 140530.229761 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.000968, "high": 0.00099, "low": 0.000953, "close": 0.000984, "volume": 154470054.0, "close_time": 1771286399999, "quote_volume": 150778.088663, "trades": 7103, "taker_buy_base": 69120349.0, "taker_buy_quote": 67534.127309 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.000984, "high": 0.000987, "low": 0.000937, "close": 0.000963, "volume": 120715005.0, "close_time": 1771372799999, "quote_volume": 116279.963447, "trades": 4307, "taker_buy_base": 48825709.0, "taker_buy_quote": 47103.921396 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.000962, "high": 0.000969, "low": 0.000885, "close": 0.000903, "volume": 194505493.0, "close_time": 1771459199999, "quote_volume": 178994.532714, "trades": 7214, "taker_buy_base": 103823861.0, "taker_buy_quote": 95362.224155 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.000903, "high": 0.000935, "low": 0.000887, "close": 0.000905, "volume": 273528300.0, "close_time": 1771545599999, "quote_volume": 250128.979629, "trades": 6560, "taker_buy_base": 136151681.0, "taker_buy_quote": 124525.63566 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.000907, "high": 0.000929, "low": 0.000877, "close": 0.000924, "volume": 185981715.0, "close_time": 1771631999999, "quote_volume": 168699.065025, "trades": 5035, "taker_buy_base": 89814136.0, "taker_buy_quote": 81319.482906 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.000923, "high": 0.000957, "low": 0.000907, "close": 0.000907, "volume": 249843326.0, "close_time": 1771718399999, "quote_volume": 233673.789844, "trades": 5671, "taker_buy_base": 111360799.0, "taker_buy_quote": 104105.782119 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.000907, "high": 0.000914, "low": 0.000865, "close": 0.000871, "volume": 91223820.0, "close_time": 1771804799999, "quote_volume": 81143.835963, "trades": 2718, "taker_buy_base": 45310812.0, "taker_buy_quote": 40308.112112 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.000873, "high": 0.000873, "low": 0.000817, "close": 0.000822, "volume": 153473229.0, "close_time": 1771891199999, "quote_volume": 128536.135724, "trades": 4712, "taker_buy_base": 67048133.0, "taker_buy_quote": 56173.268233 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000824, "high": 0.000851, "low": 0.000798, "close": 0.000832, "volume": 260548066.0, "close_time": 1771977599999, "quote_volume": 214166.346286, "trades": 5472, "taker_buy_base": 126021018.0, "taker_buy_quote": 103678.594621 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000832, "high": 0.000913, "low": 0.000829, "close": 0.000889, "volume": 220292055.0, "close_time": 1772063999999, "quote_volume": 192583.86158, "trades": 5659, "taker_buy_base": 102602959.0, "taker_buy_quote": 89437.788224 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.000889, "high": 0.000895, "low": 0.000827, "close": 0.00086, "volume": 171046637.0, "close_time": 1772150399999, "quote_volume": 146739.929857, "trades": 4914, "taker_buy_base": 77505301.0, "taker_buy_quote": 66337.405023 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.000858, "high": 0.000897, "low": 0.000632, "close": 0.000792, "volume": 1319844503.0, "close_time": 1772236799999, "quote_volume": 1026443.716988, "trades": 36456, "taker_buy_base": 761205455.0, "taker_buy_quote": 593989.100153 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000791, "high": 0.000823, "low": 0.000743, "close": 0.000814, "volume": 1000724900.0, "close_time": 1772323199999, "quote_volume": 786824.178322, "trades": 11158, "taker_buy_base": 481998844.0, "taker_buy_quote": 379331.849156 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000816, "high": 0.000824, "low": 0.000745, "close": 0.000758, "volume": 439549448.0, "close_time": 1772409599999, "quote_volume": 344087.013984, "trades": 10126, "taker_buy_base": 202850928.0, "taker_buy_quote": 159023.541725 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000759, "high": 0.000864, "low": 0.000748, "close": 0.000794, "volume": 701713105.0, "close_time": 1772495999999, "quote_volume": 572639.863051, "trades": 12711, "taker_buy_base": 367781199.0, "taker_buy_quote": 300867.629901 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000795, "high": 0.000826, "low": 0.000763, "close": 0.000819, "volume": 390711074.0, "close_time": 1772582399999, "quote_volume": 308935.517074, "trades": 8965, "taker_buy_base": 190709197.0, "taker_buy_quote": 151097.931976 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000818, "high": 0.000896, "low": 0.000802, "close": 0.000859, "volume": 415319585.0, "close_time": 1772668799999, "quote_volume": 358484.752626, "trades": 8411, "taker_buy_base": 189314330.0, "taker_buy_quote": 163980.666115 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.000859, "high": 0.000875, "low": 0.000828, "close": 0.000851, "volume": 280653928.0, "close_time": 1772755199999, "quote_volume": 237855.42422, "trades": 8360, "taker_buy_base": 123925109.0, "taker_buy_quote": 105196.691102 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00085, "high": 0.000876, "low": 0.000804, "close": 0.000819, "volume": 260555603.0, "close_time": 1772841599999, "quote_volume": 218096.586842, "trades": 9617, "taker_buy_base": 118840625.0, "taker_buy_quote": 99274.443354 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00082, "high": 0.000834, "low": 0.000785, "close": 0.000795, "volume": 224466885.0, "close_time": 1772927999999, "quote_volume": 181708.778608, "trades": 7546, "taker_buy_base": 87771634.0, "taker_buy_quote": 71140.902013 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000795, "high": 0.00084, "low": 0.000779, "close": 0.000786, "volume": 658683377.0, "close_time": 1773014399999, "quote_volume": 533521.026936, "trades": 16649, "taker_buy_base": 342740969.0, "taker_buy_quote": 278118.323456 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000787, "high": 0.000835, "low": 0.000785, "close": 0.000804, "volume": 422001390.0, "close_time": 1773100799999, "quote_volume": 343007.647918, "trades": 15460, "taker_buy_base": 182055252.0, "taker_buy_quote": 148117.974522 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000805, "high": 0.00101, "low": 0.0008, "close": 0.000935, "volume": 2469048426.0, "close_time": 1773187199999, "quote_volume": 2217917.101739, "trades": 51336, "taker_buy_base": 1322353046.0, "taker_buy_quote": 1188718.798444 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.000937, "high": 0.000937, "low": 0.000827, "close": 0.000864, "volume": 1772508650.0, "close_time": 1773273599999, "quote_volume": 1547243.247853, "trades": 19967, "taker_buy_base": 790333525.0, "taker_buy_quote": 691397.845693 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000865, "high": 0.000902, "low": 0.000816, "close": 0.000864, "volume": 780287090.0, "close_time": 1773359999999, "quote_volume": 671039.620855, "trades": 22380, "taker_buy_base": 365148405.0, "taker_buy_quote": 314781.015103 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.000864, "high": 0.00091, "low": 0.000776, "close": 0.000789, "volume": 1629224560.0, "close_time": 1773446399999, "quote_volume": 1337929.954418, "trades": 48778, "taker_buy_base": 765053261.0, "taker_buy_quote": 628712.022941 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.000789, "high": 0.000854, "low": 0.000741, "close": 0.000797, "volume": 1055703165.0, "close_time": 1773532799999, "quote_volume": 845792.315599, "trades": 27560, "taker_buy_base": 525110670.0, "taker_buy_quote": 421948.040567 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.000797, "high": 0.000818, "low": 0.000775, "close": 0.000803, "volume": 346143853.0, "close_time": 1773619199999, "quote_volume": 275688.529193, "trades": 10186, "taker_buy_base": 157500470.0, "taker_buy_quote": 125532.179472 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.000805, "high": 0.000864, "low": 0.0008, "close": 0.000848, "volume": 487489450.0, "close_time": 1773705599999, "quote_volume": 407286.576528, "trades": 14992, "taker_buy_base": 234624399.0, "taker_buy_quote": 196364.470086 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.000845, "high": 0.000871, "low": 0.000822, "close": 0.000855, "volume": 272695590.0, "close_time": 1773791999999, "quote_volume": 230876.933764, "trades": 9131, "taker_buy_base": 110245273.0, "taker_buy_quote": 93630.541809 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.000855, "high": 0.000868, "low": 0.000484, "close": 0.000486, "volume": 5399926972.0, "close_time": 1773878399999, "quote_volume": 3147851.758326, "trades": 129905, "taker_buy_base": 2717784098.0, "taker_buy_quote": 1580325.073713 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.000487, "high": 0.000594, "low": 0.00047, "close": 0.000548, "volume": 5661381718.0, "close_time": 1773964799999, "quote_volume": 2989645.629854, "trades": 34457, "taker_buy_base": 2885729135.0, "taker_buy_quote": 1523078.784183 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.000548, "high": 0.000548, "low": 0.000464, "close": 0.0005, "volume": 2035009921.0, "close_time": 1774051199999, "quote_volume": 1015141.00809, "trades": 25632, "taker_buy_base": 943640283.0, "taker_buy_quote": 470654.239994 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000501, "high": 0.000608, "low": 0.000489, "close": 0.000516, "volume": 4127596100.0, "close_time": 1774137599999, "quote_volume": 2238710.699757, "trades": 60224, "taker_buy_base": 2073861666.0, "taker_buy_quote": 1128964.227674 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.000516, "high": 0.000564, "low": 0.000493, "close": 0.000554, "volume": 2284638369.0, "close_time": 1774223999999, "quote_volume": 1205423.571503, "trades": 29751, "taker_buy_base": 1121906353.0, "taker_buy_quote": 593035.247653 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.000555, "high": 0.00076, "low": 0.000471, "close": 0.00059, "volume": 14585987335.0, "close_time": 1774310399999, "quote_volume": 8864574.244426, "trades": 154308, "taker_buy_base": 7741862140.0, "taker_buy_quote": 4722462.672705 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00059, "high": 0.001762, "low": 0.000304, "close": 0.000323, "volume": 23827661805.0, "close_time": 1774396799999, "quote_volume": 16660658.465433, "trades": 285674, "taker_buy_base": 10638320310.0, "taker_buy_quote": 7441503.767413 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.000323, "high": 0.00041, "low": 0.00031, "close": 0.00033, "volume": 9380730109.0, "close_time": 1774483199999, "quote_volume": 3297189.854832, "trades": 53015, "taker_buy_base": 4368094574.0, "taker_buy_quote": 1537585.762246 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.000332, "high": 0.000348, "low": 0.000262, "close": 0.000302, "volume": 4840388115.0, "close_time": 1774569599999, "quote_volume": 1442290.114154, "trades": 23711, "taker_buy_base": 2263475693.0, "taker_buy_quote": 673855.084396 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0003, "high": 0.000312, "low": 0.000224, "close": 0.000224, "volume": 4291237879.0, "close_time": 1774655999999, "quote_volume": 1167692.107436, "trades": 16983, "taker_buy_base": 1906357564.0, "taker_buy_quote": 520386.872223 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.000224, "high": 0.000262, "low": 0.000203, "close": 0.000227, "volume": 5811318176.0, "close_time": 1774742399999, "quote_volume": 1319432.934624, "trades": 16717, "taker_buy_base": 2691031498.0, "taker_buy_quote": 612332.472721 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.000228, "high": 0.000268, "low": 0.000173, "close": 0.000191, "volume": 6714351779.0, "close_time": 1774828799999, "quote_volume": 1508281.059932, "trades": 19143, "taker_buy_base": 3127693513.0, "taker_buy_quote": 702616.19877 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000192, "high": 0.000222, "low": 0.000165, "close": 0.000181, "volume": 6601327938.0, "close_time": 1774915199999, "quote_volume": 1295169.713236, "trades": 20436, "taker_buy_base": 3440738681.0, "taker_buy_quote": 676144.958095 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.000181, "high": 0.000209, "low": 7.3e-05, "close": 8e-05, "volume": 7549886582.0, "close_time": 1775001599999, "quote_volume": 1014908.602771, "trades": 16028, "taker_buy_base": 3129897214.0, "taker_buy_quote": 435301.744538 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8e-05, "high": 8.8e-05, "low": 7.2e-05, "close": 8.4e-05, "volume": 2274909658.0, "close_time": 1775087999999, "quote_volume": 181560.307647, "trades": 3019, "taker_buy_base": 1038015345.0, "taker_buy_quote": 83647.971182 } ] } }, "last_update": "2026-04-01T11:46:59.730602" }