{ "symbol": "ANIMEUSDT", "fetched_at": "2026-04-10T08:57:04.258040", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.00917, "high": 0.00923, "low": 0.0091, "close": 0.00911, "volume": 5386875.3, "close_time": 1760259599999, "quote_volume": 49393.1429, "trades": 331, "taker_buy_base": 2704475.4, "taker_buy_quote": 24782.186311 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0091, "high": 0.00919, "low": 0.00902, "close": 0.00919, "volume": 7925887.2, "close_time": 1760263199999, "quote_volume": 72101.998946, "trades": 589, "taker_buy_base": 3828668.6, "taker_buy_quote": 34826.534713 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00914, "close": 0.00919, "volume": 6356016.1, "close_time": 1760266799999, "quote_volume": 58344.365003, "trades": 460, "taker_buy_base": 3356604.7, "taker_buy_quote": 30807.088857 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.00919, "high": 0.00926, "low": 0.00919, "close": 0.00922, "volume": 4260347.8, "close_time": 1760270399999, "quote_volume": 39316.281768, "trades": 271, "taker_buy_base": 2457565.1, "taker_buy_quote": 22677.46202 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.00922, "high": 0.00934, "low": 0.00922, "close": 0.00925, "volume": 8804665.5, "close_time": 1760273999999, "quote_volume": 81735.259108, "trades": 491, "taker_buy_base": 4336517.0, "taker_buy_quote": 40237.678567 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.00925, "high": 0.00927, "low": 0.00911, "close": 0.00916, "volume": 13533952.4, "close_time": 1760277599999, "quote_volume": 124069.701262, "trades": 839, "taker_buy_base": 6103821.6, "taker_buy_quote": 55926.349891 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.00915, "high": 0.0096, "low": 0.00914, "close": 0.00948, "volume": 26487637.5, "close_time": 1760281199999, "quote_volume": 248244.381765, "trades": 2331, "taker_buy_base": 14012992.7, "taker_buy_quote": 131240.998014 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.00948, "high": 0.00979, "low": 0.00947, "close": 0.00975, "volume": 36267189.9, "close_time": 1760284799999, "quote_volume": 349617.229848, "trades": 2193, "taker_buy_base": 17650258.4, "taker_buy_quote": 170186.682647 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.00975, "high": 0.01002, "low": 0.00975, "close": 0.00993, "volume": 38523644.3, "close_time": 1760288399999, "quote_volume": 380356.838084, "trades": 2779, "taker_buy_base": 20855435.6, "taker_buy_quote": 205852.148156 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.00993, "high": 0.0101, "low": 0.00991, "close": 0.01009, "volume": 14854623.6, "close_time": 1760291999999, "quote_volume": 148870.595273, "trades": 929, "taker_buy_base": 7500877.1, "taker_buy_quote": 75089.667683 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.01009, "high": 0.01015, "low": 0.00992, "close": 0.01, "volume": 9037420.7, "close_time": 1760295599999, "quote_volume": 90476.242741, "trades": 574, "taker_buy_base": 4013456.0, "taker_buy_quote": 40220.750752 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.01, "high": 0.01008, "low": 0.00999, "close": 0.01003, "volume": 11207761.6, "close_time": 1760299199999, "quote_volume": 112433.982808, "trades": 532, "taker_buy_base": 5503473.0, "taker_buy_quote": 55197.978647 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01003, "high": 0.01008, "low": 0.00994, "close": 0.00996, "volume": 6373087.3, "close_time": 1760302799999, "quote_volume": 63731.684067, "trades": 699, "taker_buy_base": 3273446.7, "taker_buy_quote": 32710.512284 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.00997, "high": 0.01001, "low": 0.00974, "close": 0.00984, "volume": 11158449.6, "close_time": 1760306399999, "quote_volume": 110478.838448, "trades": 676, "taker_buy_base": 4738607.8, "taker_buy_quote": 46926.45204 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.00984, "high": 0.00989, "low": 0.00975, "close": 0.00979, "volume": 18460903.0, "close_time": 1760309999999, "quote_volume": 181121.094846, "trades": 1042, "taker_buy_base": 8124604.8, "taker_buy_quote": 79655.473469 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00965, "close": 0.00979, "volume": 28824956.3, "close_time": 1760313599999, "quote_volume": 280726.23421, "trades": 1389, "taker_buy_base": 14003306.9, "taker_buy_quote": 136322.117618 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.00979, "high": 0.00983, "low": 0.00965, "close": 0.00974, "volume": 32371350.8, "close_time": 1760317199999, "quote_volume": 315195.509645, "trades": 1499, "taker_buy_base": 16401391.0, "taker_buy_quote": 159614.939568 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.00974, "high": 0.00987, "low": 0.0097, "close": 0.00987, "volume": 13804498.1, "close_time": 1760320799999, "quote_volume": 134828.068314, "trades": 673, "taker_buy_base": 6672871.8, "taker_buy_quote": 65144.365421 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.00987, "high": 0.00994, "low": 0.00981, "close": 0.00992, "volume": 6261092.2, "close_time": 1760324399999, "quote_volume": 61823.167467, "trades": 477, "taker_buy_base": 3000595.0, "taker_buy_quote": 29619.672333 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.00993, "high": 0.01, "low": 0.00993, "close": 0.00996, "volume": 10609414.7, "close_time": 1760327999999, "quote_volume": 105743.942983, "trades": 773, "taker_buy_base": 5333868.7, "taker_buy_quote": 53178.344204 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.00996, "high": 0.0102, "low": 0.00992, "close": 0.01017, "volume": 17764954.5, "close_time": 1760331599999, "quote_volume": 177954.314941, "trades": 917, "taker_buy_base": 8524604.2, "taker_buy_quote": 85420.957354 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.01016, "high": 0.01038, "low": 0.01014, "close": 0.01031, "volume": 58509372.3, "close_time": 1760335199999, "quote_volume": 601342.812137, "trades": 2835, "taker_buy_base": 28351767.2, "taker_buy_quote": 291458.160525 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0103, "high": 0.01052, "low": 0.01012, "close": 0.01047, "volume": 38873211.3, "close_time": 1760338799999, "quote_volume": 399103.554853, "trades": 1824, "taker_buy_base": 18475087.9, "taker_buy_quote": 189804.897241 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.01047, "high": 0.01063, "low": 0.01035, "close": 0.01045, "volume": 50749654.9, "close_time": 1760342399999, "quote_volume": 533673.877126, "trades": 2170, "taker_buy_base": 25873082.2, "taker_buy_quote": 272194.617709 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01045, "high": 0.01077, "low": 0.01041, "close": 0.01063, "volume": 38105110.6, "close_time": 1760345999999, "quote_volume": 404133.254375, "trades": 1821, "taker_buy_base": 19030263.0, "taker_buy_quote": 201973.794844 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.01063, "high": 0.01064, "low": 0.01037, "close": 0.01048, "volume": 28140530.8, "close_time": 1760349599999, "quote_volume": 295795.946429, "trades": 1387, "taker_buy_base": 13478948.7, "taker_buy_quote": 141730.005232 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.01048, "high": 0.01055, "low": 0.01043, "close": 0.01053, "volume": 14385733.2, "close_time": 1760353199999, "quote_volume": 150951.590965, "trades": 780, "taker_buy_base": 6665633.5, "taker_buy_quote": 69976.018366 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.01052, "high": 0.01054, "low": 0.01013, "close": 0.01034, "volume": 38390661.6, "close_time": 1760356799999, "quote_volume": 397643.670022, "trades": 2577, "taker_buy_base": 18734981.3, "taker_buy_quote": 194280.160778 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01034, "high": 0.01051, "low": 0.01023, "close": 0.01037, "volume": 16511240.6, "close_time": 1760360399999, "quote_volume": 171361.707613, "trades": 1121, "taker_buy_base": 8077177.2, "taker_buy_quote": 83830.157835 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.01037, "high": 0.0107, "low": 0.0103, "close": 0.01056, "volume": 36920909.7, "close_time": 1760363999999, "quote_volume": 386799.962715, "trades": 2874, "taker_buy_base": 18638259.7, "taker_buy_quote": 195346.116693 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.01055, "high": 0.0106, "low": 0.01027, "close": 0.01038, "volume": 27597919.0, "close_time": 1760367599999, "quote_volume": 287926.37261, "trades": 2060, "taker_buy_base": 14521759.9, "taker_buy_quote": 151575.719124 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.01038, "high": 0.01071, "low": 0.01037, "close": 0.01059, "volume": 17568898.6, "close_time": 1760371199999, "quote_volume": 185750.859009, "trades": 1145, "taker_buy_base": 8982404.4, "taker_buy_quote": 94956.346059 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01059, "high": 0.01066, "low": 0.01048, "close": 0.0106, "volume": 19432169.9, "close_time": 1760374799999, "quote_volume": 205473.524377, "trades": 1037, "taker_buy_base": 9239333.1, "taker_buy_quote": 97692.407892 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.01059, "high": 0.01087, "low": 0.01059, "close": 0.01086, "volume": 18965284.6, "close_time": 1760378399999, "quote_volume": 202919.746529, "trades": 1103, "taker_buy_base": 9688171.3, "taker_buy_quote": 103779.594771 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.01086, "high": 0.01089, "low": 0.01072, "close": 0.0108, "volume": 11398210.6, "close_time": 1760381999999, "quote_volume": 123110.005615, "trades": 830, "taker_buy_base": 5194324.7, "taker_buy_quote": 56095.09956 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0108, "high": 0.01094, "low": 0.01076, "close": 0.01089, "volume": 7849019.6, "close_time": 1760385599999, "quote_volume": 85306.281049, "trades": 479, "taker_buy_base": 4203724.4, "taker_buy_quote": 45688.390542 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.01089, "high": 0.01106, "low": 0.01089, "close": 0.01106, "volume": 19049081.0, "close_time": 1760389199999, "quote_volume": 209641.920201, "trades": 772, "taker_buy_base": 11004026.4, "taker_buy_quote": 121082.914521 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.01106, "high": 0.01118, "low": 0.01096, "close": 0.01096, "volume": 10127943.1, "close_time": 1760392799999, "quote_volume": 112237.744814, "trades": 497, "taker_buy_base": 5158970.5, "taker_buy_quote": 57193.553179 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.01096, "high": 0.01105, "low": 0.01092, "close": 0.011, "volume": 10813588.8, "close_time": 1760396399999, "quote_volume": 118880.500633, "trades": 699, "taker_buy_base": 5241611.3, "taker_buy_quote": 57582.980279 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.011, "high": 0.01103, "low": 0.01091, "close": 0.011, "volume": 12039664.9, "close_time": 1760399999999, "quote_volume": 132150.288543, "trades": 580, "taker_buy_base": 4759340.1, "taker_buy_quote": 52269.670382 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01089, "close": 0.01091, "volume": 8301087.7, "close_time": 1760403599999, "quote_volume": 91136.951641, "trades": 629, "taker_buy_base": 4338436.2, "taker_buy_quote": 47649.15162 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0109, "high": 0.01098, "low": 0.01086, "close": 0.01091, "volume": 9818953.7, "close_time": 1760407199999, "quote_volume": 107210.024168, "trades": 731, "taker_buy_base": 5223183.0, "taker_buy_quote": 57015.22681 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.01091, "high": 0.01091, "low": 0.0107, "close": 0.01072, "volume": 19961799.7, "close_time": 1760410799999, "quote_volume": 215714.576749, "trades": 1596, "taker_buy_base": 8305972.9, "taker_buy_quote": 89813.8704 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01057, "close": 0.01059, "volume": 10692843.1, "close_time": 1760414399999, "quote_volume": 113821.75558, "trades": 1042, "taker_buy_base": 4868320.6, "taker_buy_quote": 51791.222328 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01059, "high": 0.01067, "low": 0.01042, "close": 0.01048, "volume": 13223201.3, "close_time": 1760417999999, "quote_volume": 139455.420253, "trades": 1071, "taker_buy_base": 6403261.3, "taker_buy_quote": 67513.105373 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.01047, "high": 0.01061, "low": 0.01031, "close": 0.01036, "volume": 15675243.9, "close_time": 1760421599999, "quote_volume": 163806.281547, "trades": 1317, "taker_buy_base": 7746844.5, "taker_buy_quote": 80961.178596 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.01037, "high": 0.01044, "low": 0.00988, "close": 0.01012, "volume": 47062266.4, "close_time": 1760425199999, "quote_volume": 478425.661251, "trades": 3436, "taker_buy_base": 24444290.4, "taker_buy_quote": 248623.065941 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.01012, "high": 0.01025, "low": 0.01002, "close": 0.01006, "volume": 31354308.1, "close_time": 1760428799999, "quote_volume": 316787.029203, "trades": 2148, "taker_buy_base": 16123066.7, "taker_buy_quote": 162928.778682 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01006, "high": 0.01018, "low": 0.00996, "close": 0.01009, "volume": 13622579.2, "close_time": 1760432399999, "quote_volume": 136769.22434, "trades": 1055, "taker_buy_base": 6392337.4, "taker_buy_quote": 64170.268792 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.01008, "high": 0.01026, "low": 0.01008, "close": 0.01018, "volume": 6613262.5, "close_time": 1760435999999, "quote_volume": 67247.365332, "trades": 593, "taker_buy_base": 3276717.2, "taker_buy_quote": 33322.250479 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.01017, "high": 0.01017, "low": 0.00985, "close": 0.01002, "volume": 13031613.0, "close_time": 1760439599999, "quote_volume": 130123.879252, "trades": 1090, "taker_buy_base": 6009317.1, "taker_buy_quote": 59971.845125 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.01002, "high": 0.01023, "low": 0.01001, "close": 0.01013, "volume": 7499029.3, "close_time": 1760443199999, "quote_volume": 75981.861984, "trades": 745, "taker_buy_base": 4422711.6, "taker_buy_quote": 44798.172973 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01013, "high": 0.01015, "low": 0.00998, "close": 0.01, "volume": 7247051.3, "close_time": 1760446799999, "quote_volume": 72795.320993, "trades": 728, "taker_buy_base": 4016417.1, "taker_buy_quote": 40336.645453 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.01, "high": 0.01026, "low": 0.00992, "close": 0.0102, "volume": 11030647.4, "close_time": 1760450399999, "quote_volume": 111371.738876, "trades": 1297, "taker_buy_base": 5531821.5, "taker_buy_quote": 55922.995498 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0102, "high": 0.01037, "low": 0.01012, "close": 0.01016, "volume": 14985714.9, "close_time": 1760453999999, "quote_volume": 153438.700735, "trades": 1392, "taker_buy_base": 7245057.2, "taker_buy_quote": 74188.087646 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.01016, "high": 0.01045, "low": 0.01013, "close": 0.01045, "volume": 8328030.9, "close_time": 1760457599999, "quote_volume": 85424.705902, "trades": 898, "taker_buy_base": 4198651.5, "taker_buy_quote": 43121.301415 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01046, "high": 0.01062, "low": 0.01035, "close": 0.01038, "volume": 12286008.0, "close_time": 1760461199999, "quote_volume": 128807.719416, "trades": 1094, "taker_buy_base": 6457354.7, "taker_buy_quote": 67739.602832 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.01038, "high": 0.01054, "low": 0.01025, "close": 0.01046, "volume": 11367994.5, "close_time": 1760464799999, "quote_volume": 118627.418267, "trades": 1032, "taker_buy_base": 5975460.0, "taker_buy_quote": 62339.276939 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.01046, "high": 0.01058, "low": 0.01046, "close": 0.01051, "volume": 3161364.3, "close_time": 1760468399999, "quote_volume": 33250.704931, "trades": 370, "taker_buy_base": 1545078.6, "taker_buy_quote": 16254.760921 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.01052, "high": 0.01062, "low": 0.01034, "close": 0.01048, "volume": 12853091.3, "close_time": 1760471999999, "quote_volume": 134606.70706, "trades": 1135, "taker_buy_base": 5893374.8, "taker_buy_quote": 61712.012859 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01048, "high": 0.01056, "low": 0.01043, "close": 0.01054, "volume": 3587605.7, "close_time": 1760475599999, "quote_volume": 37675.881306, "trades": 336, "taker_buy_base": 2037491.1, "taker_buy_quote": 21395.647918 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.01055, "high": 0.01057, "low": 0.01044, "close": 0.01056, "volume": 1766050.1, "close_time": 1760479199999, "quote_volume": 18546.705425, "trades": 142, "taker_buy_base": 955134.5, "taker_buy_quote": 10025.92181 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.01057, "high": 0.01061, "low": 0.0105, "close": 0.01052, "volume": 3898064.6, "close_time": 1760482799999, "quote_volume": 41205.225443, "trades": 317, "taker_buy_base": 1547344.5, "taker_buy_quote": 16359.822682 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.01052, "high": 0.01058, "low": 0.01051, "close": 0.01054, "volume": 1822769.6, "close_time": 1760486399999, "quote_volume": 19233.653382, "trades": 176, "taker_buy_base": 869467.1, "taker_buy_quote": 9174.797955 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01055, "high": 0.0106, "low": 0.01045, "close": 0.01054, "volume": 5604004.0, "close_time": 1760489999999, "quote_volume": 58938.431681, "trades": 478, "taker_buy_base": 2638010.2, "taker_buy_quote": 27748.741496 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.01054, "high": 0.01055, "low": 0.01041, "close": 0.01048, "volume": 4056996.6, "close_time": 1760493599999, "quote_volume": 42459.142014, "trades": 415, "taker_buy_base": 2176962.5, "taker_buy_quote": 22782.513383 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.01048, "high": 0.01063, "low": 0.01046, "close": 0.01051, "volume": 4904229.4, "close_time": 1760497199999, "quote_volume": 51696.181173, "trades": 361, "taker_buy_base": 2219437.6, "taker_buy_quote": 23425.851363 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.01052, "high": 0.01055, "low": 0.01037, "close": 0.01044, "volume": 4583514.4, "close_time": 1760500799999, "quote_volume": 47984.384818, "trades": 440, "taker_buy_base": 2491595.0, "taker_buy_quote": 26106.154744 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01044, "high": 0.01053, "low": 0.01039, "close": 0.01051, "volume": 3889929.8, "close_time": 1760504399999, "quote_volume": 40614.981503, "trades": 386, "taker_buy_base": 2012709.3, "taker_buy_quote": 21030.485059 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01041, "close": 0.01047, "volume": 49182590.5, "close_time": 1760507999999, "quote_volume": 514324.19514, "trades": 1096, "taker_buy_base": 22267877.1, "taker_buy_quote": 232712.319258 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.01048, "high": 0.01056, "low": 0.01036, "close": 0.01052, "volume": 7629965.7, "close_time": 1760511599999, "quote_volume": 79949.530923, "trades": 448, "taker_buy_base": 4100617.6, "taker_buy_quote": 42940.643931 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01047, "close": 0.01054, "volume": 4050189.5, "close_time": 1760515199999, "quote_volume": 42549.983863, "trades": 262, "taker_buy_base": 1916166.0, "taker_buy_quote": 20140.844154 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.01054, "high": 0.01072, "low": 0.01051, "close": 0.01054, "volume": 11679373.7, "close_time": 1760518799999, "quote_volume": 123688.642762, "trades": 678, "taker_buy_base": 6114344.8, "taker_buy_quote": 64761.886059 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.01053, "high": 0.01058, "low": 0.0104, "close": 0.01043, "volume": 6797915.6, "close_time": 1760522399999, "quote_volume": 71143.621328, "trades": 394, "taker_buy_base": 2856131.8, "taker_buy_quote": 29895.01204 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.01043, "high": 0.01048, "low": 0.01037, "close": 0.0104, "volume": 6662786.6, "close_time": 1760525999999, "quote_volume": 69476.268295, "trades": 348, "taker_buy_base": 3127588.4, "taker_buy_quote": 32602.659557 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01027, "close": 0.01037, "volume": 10833175.3, "close_time": 1760529599999, "quote_volume": 112103.034607, "trades": 587, "taker_buy_base": 4256550.7, "taker_buy_quote": 44036.279833 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01036, "high": 0.01037, "low": 0.01023, "close": 0.01029, "volume": 8489725.1, "close_time": 1760533199999, "quote_volume": 87544.868909, "trades": 520, "taker_buy_base": 4070723.6, "taker_buy_quote": 41964.559029 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.01029, "high": 0.01041, "low": 0.01008, "close": 0.01029, "volume": 25845107.9, "close_time": 1760536799999, "quote_volume": 264581.132412, "trades": 1654, "taker_buy_base": 13202130.3, "taker_buy_quote": 135057.786069 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0103, "high": 0.01042, "low": 0.01002, "close": 0.01007, "volume": 18446174.4, "close_time": 1760540399999, "quote_volume": 188720.638825, "trades": 1411, "taker_buy_base": 9528839.4, "taker_buy_quote": 97516.175502 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.01006, "high": 0.01014, "low": 0.00991, "close": 0.00997, "volume": 40087921.7, "close_time": 1760543999999, "quote_volume": 401142.815652, "trades": 2679, "taker_buy_base": 18410319.1, "taker_buy_quote": 184277.628617 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.00997, "high": 0.01, "low": 0.00987, "close": 0.00996, "volume": 18263433.4, "close_time": 1760547599999, "quote_volume": 181605.129603, "trades": 1374, "taker_buy_base": 9838511.1, "taker_buy_quote": 97846.657247 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.00996, "high": 0.01, "low": 0.0098, "close": 0.00999, "volume": 24820705.4, "close_time": 1760551199999, "quote_volume": 245812.196806, "trades": 1563, "taker_buy_base": 14510208.7, "taker_buy_quote": 143744.433267 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.01, "high": 0.01005, "low": 0.00991, "close": 0.01004, "volume": 6925817.6, "close_time": 1760554799999, "quote_volume": 69065.342825, "trades": 557, "taker_buy_base": 3940598.4, "taker_buy_quote": 39299.853094 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00989, "close": 0.00994, "volume": 15184281.1, "close_time": 1760558399999, "quote_volume": 150866.027737, "trades": 676, "taker_buy_base": 8456807.7, "taker_buy_quote": 83988.992925 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.00994, "high": 0.01003, "low": 0.00974, "close": 0.00985, "volume": 25552592.3, "close_time": 1760561999999, "quote_volume": 252076.112487, "trades": 1529, "taker_buy_base": 13034713.8, "taker_buy_quote": 128570.605952 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.00984, "high": 0.00992, "low": 0.00973, "close": 0.00976, "volume": 14101629.9, "close_time": 1760565599999, "quote_volume": 138405.532987, "trades": 592, "taker_buy_base": 6822578.4, "taker_buy_quote": 66941.831004 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.00976, "high": 0.0099, "low": 0.00975, "close": 0.00979, "volume": 24029359.7, "close_time": 1760569199999, "quote_volume": 236763.278637, "trades": 945, "taker_buy_base": 11471095.9, "taker_buy_quote": 112947.800522 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.00978, "high": 0.00989, "low": 0.00977, "close": 0.00989, "volume": 10392487.8, "close_time": 1760572799999, "quote_volume": 102293.177606, "trades": 611, "taker_buy_base": 5009476.1, "taker_buy_quote": 49326.035437 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00989, "high": 0.00992, "low": 0.00981, "close": 0.00982, "volume": 24995992.2, "close_time": 1760576399999, "quote_volume": 246858.148399, "trades": 1099, "taker_buy_base": 11527743.0, "taker_buy_quote": 113816.425574 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.00981, "high": 0.01, "low": 0.00981, "close": 0.00997, "volume": 10374105.8, "close_time": 1760579999999, "quote_volume": 102954.677144, "trades": 683, "taker_buy_base": 5063055.7, "taker_buy_quote": 50295.60393 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.00997, "high": 0.01003, "low": 0.00991, "close": 0.01, "volume": 21388121.8, "close_time": 1760583599999, "quote_volume": 213083.320645, "trades": 881, "taker_buy_base": 12222980.7, "taker_buy_quote": 121710.387607 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.01, "high": 0.01001, "low": 0.00989, "close": 0.00991, "volume": 7748431.1, "close_time": 1760587199999, "quote_volume": 77110.363323, "trades": 437, "taker_buy_base": 3647682.9, "taker_buy_quote": 36307.948465 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.00991, "high": 0.01, "low": 0.00988, "close": 0.0099, "volume": 11751731.9, "close_time": 1760590799999, "quote_volume": 116993.407125, "trades": 548, "taker_buy_base": 6014114.2, "taker_buy_quote": 59880.48182 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.00989, "high": 0.00997, "low": 0.00981, "close": 0.00987, "volume": 8581837.3, "close_time": 1760594399999, "quote_volume": 84954.681231, "trades": 468, "taker_buy_base": 4086932.5, "taker_buy_quote": 40474.629562 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.00987, "high": 0.01004, "low": 0.00986, "close": 0.01002, "volume": 7135235.1, "close_time": 1760597999999, "quote_volume": 71013.480135, "trades": 414, "taker_buy_base": 4030365.0, "taker_buy_quote": 40149.348082 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00985, "close": 0.00987, "volume": 19856165.8, "close_time": 1760601599999, "quote_volume": 196911.07299, "trades": 829, "taker_buy_base": 10035951.4, "taker_buy_quote": 99502.800565 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.00988, "high": 0.0099, "low": 0.00976, "close": 0.00978, "volume": 9444420.8, "close_time": 1760605199999, "quote_volume": 92891.100105, "trades": 450, "taker_buy_base": 4745692.7, "taker_buy_quote": 46668.540402 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.00978, "high": 0.00998, "low": 0.0095, "close": 0.00987, "volume": 33746614.2, "close_time": 1760608799999, "quote_volume": 328549.065908, "trades": 2845, "taker_buy_base": 17887084.9, "taker_buy_quote": 174208.191218 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.00987, "high": 0.01004, "low": 0.00987, "close": 0.01003, "volume": 18077717.3, "close_time": 1760612399999, "quote_volume": 180471.096287, "trades": 962, "taker_buy_base": 9056406.7, "taker_buy_quote": 90335.45176 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.01004, "high": 0.01009, "low": 0.00994, "close": 0.01001, "volume": 24999395.1, "close_time": 1760615999999, "quote_volume": 249654.756547, "trades": 984, "taker_buy_base": 12744279.4, "taker_buy_quote": 127207.198652 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01, "high": 0.01016, "low": 0.01, "close": 0.01013, "volume": 16407559.2, "close_time": 1760619599999, "quote_volume": 165327.698144, "trades": 1044, "taker_buy_base": 9107583.6, "taker_buy_quote": 91733.602692 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.01013, "high": 0.01018, "low": 0.00994, "close": 0.00999, "volume": 23522095.1, "close_time": 1760623199999, "quote_volume": 236586.807348, "trades": 1204, "taker_buy_base": 10623802.8, "taker_buy_quote": 106887.935832 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.00999, "high": 0.0101, "low": 0.00981, "close": 0.00994, "volume": 28744684.8, "close_time": 1760626799999, "quote_volume": 285214.786998, "trades": 2029, "taker_buy_base": 15299417.5, "taker_buy_quote": 151842.758659 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.00994, "high": 0.00997, "low": 0.00952, "close": 0.00958, "volume": 41895153.6, "close_time": 1760630399999, "quote_volume": 409344.203404, "trades": 2359, "taker_buy_base": 19185455.9, "taker_buy_quote": 187567.385414 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.00957, "high": 0.00989, "low": 0.00939, "close": 0.00988, "volume": 44976905.9, "close_time": 1760633999999, "quote_volume": 432506.141321, "trades": 2921, "taker_buy_base": 22022371.0, "taker_buy_quote": 212023.935859 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.00988, "high": 0.00988, "low": 0.00967, "close": 0.00969, "volume": 22229318.1, "close_time": 1760637599999, "quote_volume": 216580.950653, "trades": 1267, "taker_buy_base": 11139224.3, "taker_buy_quote": 108502.958219 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.00969, "high": 0.00972, "low": 0.00956, "close": 0.00965, "volume": 66726686.2, "close_time": 1760641199999, "quote_volume": 641214.475316, "trades": 1994, "taker_buy_base": 33169181.6, "taker_buy_quote": 318628.443913 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.00965, "high": 0.00966, "low": 0.00937, "close": 0.00949, "volume": 40228127.6, "close_time": 1760644799999, "quote_volume": 381871.524812, "trades": 1919, "taker_buy_base": 18985331.5, "taker_buy_quote": 180179.697065 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.00949, "high": 0.00953, "low": 0.00932, "close": 0.00937, "volume": 21020374.1, "close_time": 1760648399999, "quote_volume": 198194.94397, "trades": 1155, "taker_buy_base": 11564634.1, "taker_buy_quote": 109086.765312 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.00938, "high": 0.00953, "low": 0.00935, "close": 0.00953, "volume": 12758897.5, "close_time": 1760651999999, "quote_volume": 120094.992758, "trades": 623, "taker_buy_base": 6154644.0, "taker_buy_quote": 58006.16195 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.00954, "high": 0.00955, "low": 0.00942, "close": 0.00948, "volume": 19548453.9, "close_time": 1760655599999, "quote_volume": 185190.852515, "trades": 525, "taker_buy_base": 10365884.2, "taker_buy_quote": 98108.925722 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.00948, "high": 0.00959, "low": 0.00947, "close": 0.00957, "volume": 14170023.3, "close_time": 1760659199999, "quote_volume": 135427.384374, "trades": 511, "taker_buy_base": 6995391.7, "taker_buy_quote": 66812.695366 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.00956, "high": 0.00962, "low": 0.00954, "close": 0.00959, "volume": 21519903.6, "close_time": 1760662799999, "quote_volume": 206371.322375, "trades": 1056, "taker_buy_base": 10732059.4, "taker_buy_quote": 102875.296273 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0096, "high": 0.00967, "low": 0.00951, "close": 0.00955, "volume": 8433369.3, "close_time": 1760666399999, "quote_volume": 80792.057563, "trades": 315, "taker_buy_base": 4000170.7, "taker_buy_quote": 38338.46763 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.00954, "high": 0.00961, "low": 0.00947, "close": 0.00956, "volume": 6108082.0, "close_time": 1760669999999, "quote_volume": 58213.992506, "trades": 314, "taker_buy_base": 3205143.1, "taker_buy_quote": 30553.902561 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.00957, "high": 0.00967, "low": 0.00957, "close": 0.00967, "volume": 3101804.9, "close_time": 1760673599999, "quote_volume": 29835.649654, "trades": 396, "taker_buy_base": 1933944.9, "taker_buy_quote": 18614.312558 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00954, "close": 0.00955, "volume": 15459725.0, "close_time": 1760677199999, "quote_volume": 148390.274872, "trades": 572, "taker_buy_base": 6995164.8, "taker_buy_quote": 67127.832639 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.00954, "high": 0.00961, "low": 0.00947, "close": 0.0095, "volume": 10498423.5, "close_time": 1760680799999, "quote_volume": 100150.470587, "trades": 504, "taker_buy_base": 5285999.9, "taker_buy_quote": 50416.837997 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00908, "close": 0.00913, "volume": 36064184.9, "close_time": 1760684399999, "quote_volume": 333897.064653, "trades": 2145, "taker_buy_base": 14611379.8, "taker_buy_quote": 135247.490363 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.00913, "high": 0.00915, "low": 0.00888, "close": 0.00892, "volume": 29319173.9, "close_time": 1760687999999, "quote_volume": 264285.944471, "trades": 2057, "taker_buy_base": 13751021.1, "taker_buy_quote": 124036.570767 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.00893, "high": 0.00899, "low": 0.00875, "close": 0.00886, "volume": 27521732.7, "close_time": 1760691599999, "quote_volume": 244009.596218, "trades": 1792, "taker_buy_base": 14673469.4, "taker_buy_quote": 130185.671966 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.00886, "high": 0.00917, "low": 0.00883, "close": 0.00898, "volume": 23789470.4, "close_time": 1760695199999, "quote_volume": 213582.500682, "trades": 1287, "taker_buy_base": 12787274.8, "taker_buy_quote": 114823.200128 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.00898, "high": 0.00902, "low": 0.0088, "close": 0.00895, "volume": 18664924.4, "close_time": 1760698799999, "quote_volume": 166377.72882, "trades": 1173, "taker_buy_base": 8622128.4, "taker_buy_quote": 76861.399923 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.00895, "high": 0.00926, "low": 0.00893, "close": 0.00917, "volume": 33526953.7, "close_time": 1760702399999, "quote_volume": 306895.345801, "trades": 1453, "taker_buy_base": 16620453.6, "taker_buy_quote": 152017.949375 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.00918, "high": 0.00923, "low": 0.0091, "close": 0.00911, "volume": 11418578.9, "close_time": 1760705999999, "quote_volume": 104749.46449, "trades": 441, "taker_buy_base": 5395308.6, "taker_buy_quote": 49474.208286 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.00911, "high": 0.00925, "low": 0.00903, "close": 0.00919, "volume": 23581853.2, "close_time": 1760709599999, "quote_volume": 216181.847089, "trades": 1051, "taker_buy_base": 12058070.6, "taker_buy_quote": 110513.601262 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.00918, "high": 0.00922, "low": 0.00898, "close": 0.00913, "volume": 13120734.9, "close_time": 1760713199999, "quote_volume": 119568.166601, "trades": 766, "taker_buy_base": 7135995.7, "taker_buy_quote": 64994.59454 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.00912, "high": 0.00932, "low": 0.00911, "close": 0.00932, "volume": 13702490.6, "close_time": 1760716799999, "quote_volume": 126106.744915, "trades": 759, "taker_buy_base": 6826031.1, "taker_buy_quote": 62781.670911 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.00932, "high": 0.00945, "low": 0.00922, "close": 0.00923, "volume": 22926758.7, "close_time": 1760720399999, "quote_volume": 213740.893912, "trades": 1037, "taker_buy_base": 11113360.9, "taker_buy_quote": 103597.264818 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.00924, "high": 0.00937, "low": 0.00921, "close": 0.00933, "volume": 8919065.6, "close_time": 1760723999999, "quote_volume": 82801.355441, "trades": 492, "taker_buy_base": 4190715.6, "taker_buy_quote": 38886.316857 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.00934, "high": 0.00944, "low": 0.00932, "close": 0.00936, "volume": 7304659.2, "close_time": 1760727599999, "quote_volume": 68426.494066, "trades": 398, "taker_buy_base": 4056461.4, "taker_buy_quote": 37991.063683 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.00936, "high": 0.0094, "low": 0.00926, "close": 0.00933, "volume": 7770740.1, "close_time": 1760731199999, "quote_volume": 72447.011065, "trades": 519, "taker_buy_base": 4447264.9, "taker_buy_quote": 41449.467653 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.00933, "high": 0.00945, "low": 0.00931, "close": 0.00941, "volume": 3237869.6, "close_time": 1760734799999, "quote_volume": 30431.132375, "trades": 194, "taker_buy_base": 1877609.9, "taker_buy_quote": 17650.331483 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.00941, "high": 0.00948, "low": 0.0094, "close": 0.00945, "volume": 5216003.0, "close_time": 1760738399999, "quote_volume": 49271.690647, "trades": 191, "taker_buy_base": 2984968.1, "taker_buy_quote": 28202.03054 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.00945, "high": 0.0095, "low": 0.0094, "close": 0.00944, "volume": 7095202.0, "close_time": 1760741999999, "quote_volume": 67173.77003, "trades": 393, "taker_buy_base": 3194583.0, "taker_buy_quote": 30229.384087 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00936, "close": 0.00939, "volume": 1872605.8, "close_time": 1760745599999, "quote_volume": 17576.72786, "trades": 176, "taker_buy_base": 723811.2, "taker_buy_quote": 6793.295257 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00938, "high": 0.00941, "low": 0.00936, "close": 0.00938, "volume": 2339380.8, "close_time": 1760749199999, "quote_volume": 21960.55255, "trades": 186, "taker_buy_base": 895998.3, "taker_buy_quote": 8409.755829 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.00939, "high": 0.00951, "low": 0.00939, "close": 0.00951, "volume": 3323811.5, "close_time": 1760752799999, "quote_volume": 31381.372581, "trades": 194, "taker_buy_base": 1984676.6, "taker_buy_quote": 18743.78756 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00942, "close": 0.00942, "volume": 2333089.5, "close_time": 1760756399999, "quote_volume": 22111.006638, "trades": 183, "taker_buy_base": 916814.4, "taker_buy_quote": 8685.551859 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.00943, "high": 0.0095, "low": 0.00942, "close": 0.00948, "volume": 2202751.1, "close_time": 1760759999999, "quote_volume": 20872.086049, "trades": 177, "taker_buy_base": 1406337.8, "taker_buy_quote": 13323.992993 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00944, "close": 0.00944, "volume": 2017140.6, "close_time": 1760763599999, "quote_volume": 19082.727854, "trades": 154, "taker_buy_base": 1097329.8, "taker_buy_quote": 10379.993367 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.00944, "high": 0.00948, "low": 0.00942, "close": 0.00948, "volume": 1398291.2, "close_time": 1760767199999, "quote_volume": 13212.78968, "trades": 116, "taker_buy_base": 850405.2, "taker_buy_quote": 8031.893538 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00945, "close": 0.00949, "volume": 1329602.3, "close_time": 1760770799999, "quote_volume": 12610.82097, "trades": 126, "taker_buy_base": 565889.6, "taker_buy_quote": 5368.10204 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.00949, "high": 0.00965, "low": 0.00946, "close": 0.00947, "volume": 6567720.5, "close_time": 1760774399999, "quote_volume": 62824.439174, "trades": 466, "taker_buy_base": 3227443.5, "taker_buy_quote": 30865.218488 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.00947, "high": 0.00954, "low": 0.00947, "close": 0.00952, "volume": 3471608.0, "close_time": 1760777999999, "quote_volume": 33025.277932, "trades": 226, "taker_buy_base": 1536376.2, "taker_buy_quote": 14629.91495 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.00951, "high": 0.00954, "low": 0.00947, "close": 0.00953, "volume": 4571860.0, "close_time": 1760781599999, "quote_volume": 43495.96491, "trades": 291, "taker_buy_base": 2638633.5, "taker_buy_quote": 25108.024401 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.00953, "high": 0.00957, "low": 0.00948, "close": 0.00955, "volume": 1826287.7, "close_time": 1760785199999, "quote_volume": 17403.220878, "trades": 149, "taker_buy_base": 814057.0, "taker_buy_quote": 7753.250832 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.00955, "high": 0.00956, "low": 0.0095, "close": 0.00953, "volume": 2532229.6, "close_time": 1760788799999, "quote_volume": 24128.758764, "trades": 172, "taker_buy_base": 1461582.6, "taker_buy_quote": 13919.365841 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.00953, "high": 0.00958, "low": 0.0095, "close": 0.00954, "volume": 2152613.8, "close_time": 1760792399999, "quote_volume": 20528.068581, "trades": 151, "taker_buy_base": 931358.1, "taker_buy_quote": 8876.314811 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.00952, "high": 0.00952, "low": 0.0094, "close": 0.00942, "volume": 3711180.1, "close_time": 1760795999999, "quote_volume": 35076.109791, "trades": 287, "taker_buy_base": 1675718.1, "taker_buy_quote": 15821.711317 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.00943, "high": 0.00949, "low": 0.00934, "close": 0.00946, "volume": 4196456.4, "close_time": 1760799599999, "quote_volume": 39562.299801, "trades": 314, "taker_buy_base": 2021457.7, "taker_buy_quote": 19069.645485 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.00946, "high": 0.00949, "low": 0.0094, "close": 0.00943, "volume": 3230630.5, "close_time": 1760803199999, "quote_volume": 30495.201414, "trades": 198, "taker_buy_base": 1997040.1, "taker_buy_quote": 18829.062202 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00943, "high": 0.00944, "low": 0.00933, "close": 0.00937, "volume": 4220922.1, "close_time": 1760806799999, "quote_volume": 39553.214198, "trades": 288, "taker_buy_base": 1777679.6, "taker_buy_quote": 16656.070791 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.00938, "high": 0.00952, "low": 0.00935, "close": 0.00952, "volume": 2904611.1, "close_time": 1760810399999, "quote_volume": 27442.436825, "trades": 324, "taker_buy_base": 1555613.5, "taker_buy_quote": 14689.898296 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.00951, "high": 0.00954, "low": 0.00944, "close": 0.00944, "volume": 2069699.6, "close_time": 1760813999999, "quote_volume": 19614.324583, "trades": 164, "taker_buy_base": 1081153.5, "taker_buy_quote": 10242.80374 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.00943, "high": 0.00949, "low": 0.00942, "close": 0.00948, "volume": 3276613.5, "close_time": 1760817599999, "quote_volume": 30956.557474, "trades": 192, "taker_buy_base": 1814893.6, "taker_buy_quote": 17146.050752 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.00948, "high": 0.00951, "low": 0.00946, "close": 0.00946, "volume": 2921510.0, "close_time": 1760821199999, "quote_volume": 27707.790165, "trades": 164, "taker_buy_base": 1912765.2, "taker_buy_quote": 18149.744678 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.00946, "high": 0.00953, "low": 0.0094, "close": 0.00953, "volume": 5741382.2, "close_time": 1760824799999, "quote_volume": 54368.245126, "trades": 184, "taker_buy_base": 3144631.4, "taker_buy_quote": 29743.988896 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00943, "close": 0.00943, "volume": 2427830.6, "close_time": 1760828399999, "quote_volume": 23039.999703, "trades": 139, "taker_buy_base": 1347907.5, "taker_buy_quote": 12790.425713 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.00943, "high": 0.00948, "low": 0.00942, "close": 0.00948, "volume": 942860.0, "close_time": 1760831999999, "quote_volume": 8914.592521, "trades": 73, "taker_buy_base": 222033.1, "taker_buy_quote": 2097.76267 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.00949, "high": 0.0095, "low": 0.00935, "close": 0.00938, "volume": 3118126.2, "close_time": 1760835599999, "quote_volume": 29351.310654, "trades": 210, "taker_buy_base": 1502767.4, "taker_buy_quote": 14144.843202 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00936, "close": 0.00943, "volume": 2152304.5, "close_time": 1760839199999, "quote_volume": 20202.412502, "trades": 120, "taker_buy_base": 1163187.1, "taker_buy_quote": 10913.554518 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.00943, "high": 0.00945, "low": 0.00939, "close": 0.00941, "volume": 1073901.3, "close_time": 1760842799999, "quote_volume": 10122.007145, "trades": 71, "taker_buy_base": 194806.6, "taker_buy_quote": 1835.171903 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.00941, "high": 0.00949, "low": 0.0094, "close": 0.00948, "volume": 2660243.4, "close_time": 1760846399999, "quote_volume": 25151.006121, "trades": 154, "taker_buy_base": 1140612.9, "taker_buy_quote": 10787.520803 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00941, "close": 0.00941, "volume": 1530372.8, "close_time": 1760849999999, "quote_volume": 14455.102009, "trades": 74, "taker_buy_base": 966536.1, "taker_buy_quote": 9130.167688 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.00942, "high": 0.00947, "low": 0.00938, "close": 0.00939, "volume": 1685848.1, "close_time": 1760853599999, "quote_volume": 15900.992149, "trades": 128, "taker_buy_base": 814593.8, "taker_buy_quote": 7674.123767 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.00939, "high": 0.00941, "low": 0.00936, "close": 0.00938, "volume": 1728546.5, "close_time": 1760857199999, "quote_volume": 16220.356754, "trades": 118, "taker_buy_base": 943783.7, "taker_buy_quote": 8857.469613 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.00938, "high": 0.00942, "low": 0.00935, "close": 0.00941, "volume": 11002154.8, "close_time": 1760860799999, "quote_volume": 103333.843995, "trades": 225, "taker_buy_base": 5691241.4, "taker_buy_quote": 53432.011267 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.00941, "high": 0.00952, "low": 0.0093, "close": 0.00932, "volume": 14498513.9, "close_time": 1760864399999, "quote_volume": 136462.593516, "trades": 674, "taker_buy_base": 6021052.1, "taker_buy_quote": 56701.330412 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.00931, "high": 0.00956, "low": 0.00919, "close": 0.00946, "volume": 33365245.8, "close_time": 1760867999999, "quote_volume": 313280.291334, "trades": 1037, "taker_buy_base": 17175111.0, "taker_buy_quote": 161280.28456 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.00947, "high": 0.00962, "low": 0.00942, "close": 0.00959, "volume": 11779145.3, "close_time": 1760871599999, "quote_volume": 112353.803153, "trades": 589, "taker_buy_base": 5955468.7, "taker_buy_quote": 56797.640619 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.00959, "high": 0.00966, "low": 0.00951, "close": 0.00952, "volume": 6918089.9, "close_time": 1760875199999, "quote_volume": 66354.707951, "trades": 403, "taker_buy_base": 3176139.7, "taker_buy_quote": 30476.904227 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00947, "close": 0.00951, "volume": 2938642.3, "close_time": 1760878799999, "quote_volume": 27930.59101, "trades": 222, "taker_buy_base": 1214437.1, "taker_buy_quote": 11536.288214 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.00952, "high": 0.00972, "low": 0.0095, "close": 0.00969, "volume": 5717063.0, "close_time": 1760882399999, "quote_volume": 54905.476986, "trades": 322, "taker_buy_base": 3273555.3, "taker_buy_quote": 31446.402076 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.00969, "high": 0.00973, "low": 0.00962, "close": 0.00971, "volume": 5881282.6, "close_time": 1760885999999, "quote_volume": 56863.135357, "trades": 450, "taker_buy_base": 3219287.6, "taker_buy_quote": 31127.715626 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00964, "close": 0.00965, "volume": 4182307.8, "close_time": 1760889599999, "quote_volume": 40399.948374, "trades": 256, "taker_buy_base": 2121773.4, "taker_buy_quote": 20488.664828 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.00965, "high": 0.00969, "low": 0.00961, "close": 0.00966, "volume": 3982767.1, "close_time": 1760893199999, "quote_volume": 38405.458817, "trades": 235, "taker_buy_base": 2116942.7, "taker_buy_quote": 20412.316513 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.00967, "high": 0.00976, "low": 0.0096, "close": 0.00962, "volume": 10363614.8, "close_time": 1760896799999, "quote_volume": 100462.875096, "trades": 543, "taker_buy_base": 5019819.3, "taker_buy_quote": 48637.28148 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.00962, "high": 0.00971, "low": 0.00961, "close": 0.00969, "volume": 2684476.8, "close_time": 1760900399999, "quote_volume": 25895.536792, "trades": 149, "taker_buy_base": 1533270.1, "taker_buy_quote": 14773.769772 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.00968, "high": 0.00969, "low": 0.00963, "close": 0.00966, "volume": 4362885.4, "close_time": 1760903999999, "quote_volume": 42155.342148, "trades": 220, "taker_buy_base": 2405704.7, "taker_buy_quote": 23230.617887 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.00966, "high": 0.00968, "low": 0.00963, "close": 0.00968, "volume": 2447729.4, "close_time": 1760907599999, "quote_volume": 23634.322119, "trades": 113, "taker_buy_base": 1083863.0, "taker_buy_quote": 10456.499527 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.00967, "high": 0.00967, "low": 0.00958, "close": 0.0096, "volume": 1670236.5, "close_time": 1760911199999, "quote_volume": 16069.181288, "trades": 65, "taker_buy_base": 602471.4, "taker_buy_quote": 5796.879398 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.00961, "high": 0.00964, "low": 0.0096, "close": 0.00961, "volume": 2939606.2, "close_time": 1760914799999, "quote_volume": 28285.685481, "trades": 179, "taker_buy_base": 1411192.4, "taker_buy_quote": 13576.149108 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.00961, "high": 0.00961, "low": 0.00951, "close": 0.00953, "volume": 2608455.0, "close_time": 1760918399999, "quote_volume": 24917.235594, "trades": 229, "taker_buy_base": 1125187.2, "taker_buy_quote": 10745.153172 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00953, "high": 0.00953, "low": 0.0094, "close": 0.0095, "volume": 9288477.6, "close_time": 1760921999999, "quote_volume": 87930.169624, "trades": 597, "taker_buy_base": 5516292.6, "taker_buy_quote": 52224.871665 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00945, "close": 0.00946, "volume": 4077639.4, "close_time": 1760925599999, "quote_volume": 38641.255384, "trades": 217, "taker_buy_base": 1565536.3, "taker_buy_quote": 14836.042443 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.00946, "high": 0.00956, "low": 0.00941, "close": 0.00954, "volume": 4835089.0, "close_time": 1760929199999, "quote_volume": 45806.475469, "trades": 262, "taker_buy_base": 2745857.8, "taker_buy_quote": 26015.714703 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.00953, "high": 0.00984, "low": 0.00953, "close": 0.00981, "volume": 6997849.2, "close_time": 1760932799999, "quote_volume": 67884.954911, "trades": 416, "taker_buy_base": 4667293.2, "taker_buy_quote": 45266.601047 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0098, "high": 0.00982, "low": 0.00976, "close": 0.00982, "volume": 2747681.2, "close_time": 1760936399999, "quote_volume": 26911.686669, "trades": 215, "taker_buy_base": 1536981.4, "taker_buy_quote": 15047.966487 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.00981, "high": 0.00989, "low": 0.0098, "close": 0.00988, "volume": 1664384.2, "close_time": 1760939999999, "quote_volume": 16396.676465, "trades": 148, "taker_buy_base": 786047.6, "taker_buy_quote": 7746.671452 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.00988, "high": 0.00995, "low": 0.00987, "close": 0.00992, "volume": 4295818.8, "close_time": 1760943599999, "quote_volume": 42603.435977, "trades": 293, "taker_buy_base": 2121034.7, "taker_buy_quote": 21031.609322 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0099, "high": 0.00994, "low": 0.00984, "close": 0.00985, "volume": 2631120.1, "close_time": 1760947199999, "quote_volume": 26006.260094, "trades": 134, "taker_buy_base": 977173.7, "taker_buy_quote": 9654.453562 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.00986, "high": 0.00991, "low": 0.00982, "close": 0.00984, "volume": 3059747.1, "close_time": 1760950799999, "quote_volume": 30164.878982, "trades": 146, "taker_buy_base": 1344516.5, "taker_buy_quote": 13250.68445 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.00983, "high": 0.00986, "low": 0.00981, "close": 0.00984, "volume": 1545790.0, "close_time": 1760954399999, "quote_volume": 15203.363775, "trades": 156, "taker_buy_base": 626572.2, "taker_buy_quote": 6162.041686 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.00985, "high": 0.00988, "low": 0.00973, "close": 0.00975, "volume": 4189678.3, "close_time": 1760957999999, "quote_volume": 41122.955012, "trades": 249, "taker_buy_base": 1713326.5, "taker_buy_quote": 16808.903615 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00973, "close": 0.0098, "volume": 2475780.7, "close_time": 1760961599999, "quote_volume": 24203.886278, "trades": 188, "taker_buy_base": 1468340.3, "taker_buy_quote": 14354.741754 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0098, "high": 0.00983, "low": 0.00977, "close": 0.00979, "volume": 4390477.3, "close_time": 1760965199999, "quote_volume": 42986.5138, "trades": 208, "taker_buy_base": 2904263.0, "taker_buy_quote": 28421.25305 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0098, "high": 0.00989, "low": 0.00975, "close": 0.00987, "volume": 10616121.9, "close_time": 1760968799999, "quote_volume": 104372.947338, "trades": 411, "taker_buy_base": 5330580.2, "taker_buy_quote": 52384.896525 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.00988, "high": 0.00989, "low": 0.00977, "close": 0.00984, "volume": 3499971.2, "close_time": 1760972399999, "quote_volume": 34416.484159, "trades": 251, "taker_buy_base": 2168337.0, "taker_buy_quote": 21323.601371 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.00983, "high": 0.00988, "low": 0.00978, "close": 0.0098, "volume": 14377870.0, "close_time": 1760975999999, "quote_volume": 141484.150064, "trades": 617, "taker_buy_base": 7533205.9, "taker_buy_quote": 74121.614985 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.00979, "high": 0.0098, "low": 0.00959, "close": 0.00973, "volume": 22661442.6, "close_time": 1760979599999, "quote_volume": 220037.618821, "trades": 1104, "taker_buy_base": 10876920.8, "taker_buy_quote": 105657.777668 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.00973, "high": 0.00978, "low": 0.00968, "close": 0.00975, "volume": 9527688.1, "close_time": 1760983199999, "quote_volume": 92717.467948, "trades": 529, "taker_buy_base": 5157593.6, "taker_buy_quote": 50183.069494 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.00976, "high": 0.00979, "low": 0.00971, "close": 0.00979, "volume": 4458152.5, "close_time": 1760986799999, "quote_volume": 43483.739616, "trades": 248, "taker_buy_base": 1919375.6, "taker_buy_quote": 18717.741592 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.00978, "high": 0.00989, "low": 0.00976, "close": 0.00988, "volume": 3114337.0, "close_time": 1760990399999, "quote_volume": 30619.253488, "trades": 201, "taker_buy_base": 1260624.8, "taker_buy_quote": 12399.228782 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00981, "close": 0.00985, "volume": 2815138.7, "close_time": 1760993999999, "quote_volume": 27712.974251, "trades": 172, "taker_buy_base": 946868.1, "taker_buy_quote": 9316.425763 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.00986, "high": 0.0099, "low": 0.0098, "close": 0.00982, "volume": 2989495.3, "close_time": 1760997599999, "quote_volume": 29450.846862, "trades": 155, "taker_buy_base": 1258829.9, "taker_buy_quote": 12406.404737 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.00984, "high": 0.00988, "low": 0.00981, "close": 0.00985, "volume": 22726698.2, "close_time": 1761001199999, "quote_volume": 224098.949125, "trades": 358, "taker_buy_base": 12049608.9, "taker_buy_quote": 118744.585709 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.00984, "high": 0.00985, "low": 0.0098, "close": 0.00983, "volume": 7515580.8, "close_time": 1761004799999, "quote_volume": 73871.180007, "trades": 183, "taker_buy_base": 3837275.0, "taker_buy_quote": 37722.429681 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.00983, "high": 0.00988, "low": 0.00982, "close": 0.00985, "volume": 8667665.9, "close_time": 1761008399999, "quote_volume": 85329.48631, "trades": 261, "taker_buy_base": 3339269.8, "taker_buy_quote": 32885.366318 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.00985, "high": 0.00985, "low": 0.00971, "close": 0.00974, "volume": 13745402.9, "close_time": 1761011999999, "quote_volume": 134723.394324, "trades": 417, "taker_buy_base": 6167489.5, "taker_buy_quote": 60429.863602 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.00974, "high": 0.00974, "low": 0.00963, "close": 0.00964, "volume": 4487380.0, "close_time": 1761015599999, "quote_volume": 43386.141679, "trades": 231, "taker_buy_base": 1963744.8, "taker_buy_quote": 18991.926121 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.00964, "high": 0.0097, "low": 0.00962, "close": 0.00966, "volume": 5892518.3, "close_time": 1761019199999, "quote_volume": 56891.758646, "trades": 224, "taker_buy_base": 3067624.3, "taker_buy_quote": 29599.245014 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.00966, "high": 0.00967, "low": 0.00939, "close": 0.00941, "volume": 23038594.4, "close_time": 1761022799999, "quote_volume": 219334.741257, "trades": 1067, "taker_buy_base": 9899075.1, "taker_buy_quote": 94252.910148 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.00941, "high": 0.00943, "low": 0.00937, "close": 0.00937, "volume": 9391237.9, "close_time": 1761026399999, "quote_volume": 88206.436405, "trades": 398, "taker_buy_base": 4701039.4, "taker_buy_quote": 44162.385812 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.00937, "high": 0.00944, "low": 0.00934, "close": 0.0094, "volume": 29268359.9, "close_time": 1761029999999, "quote_volume": 274722.858679, "trades": 715, "taker_buy_base": 13170154.1, "taker_buy_quote": 123513.621208 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.00939, "high": 0.00946, "low": 0.00935, "close": 0.00945, "volume": 8804509.5, "close_time": 1761033599999, "quote_volume": 82656.40094, "trades": 356, "taker_buy_base": 4694181.8, "taker_buy_quote": 44048.304961 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.00944, "high": 0.00944, "low": 0.00935, "close": 0.00944, "volume": 3652830.0, "close_time": 1761037199999, "quote_volume": 34378.491594, "trades": 190, "taker_buy_base": 1758214.9, "taker_buy_quote": 16533.894992 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.00943, "high": 0.00946, "low": 0.0094, "close": 0.00942, "volume": 2000961.0, "close_time": 1761040799999, "quote_volume": 18871.483264, "trades": 146, "taker_buy_base": 719849.1, "taker_buy_quote": 6789.946972 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.00942, "high": 0.00957, "low": 0.00941, "close": 0.00952, "volume": 13799960.6, "close_time": 1761044399999, "quote_volume": 130897.672433, "trades": 510, "taker_buy_base": 7229328.2, "taker_buy_quote": 68554.209248 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.00952, "high": 0.00954, "low": 0.00949, "close": 0.0095, "volume": 3804409.7, "close_time": 1761047999999, "quote_volume": 36213.950468, "trades": 194, "taker_buy_base": 1489948.2, "taker_buy_quote": 14181.639898 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0095, "high": 0.00961, "low": 0.00949, "close": 0.00952, "volume": 4494008.9, "close_time": 1761051599999, "quote_volume": 42942.003628, "trades": 293, "taker_buy_base": 2571184.4, "taker_buy_quote": 24565.148401 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.00952, "high": 0.00961, "low": 0.00947, "close": 0.00952, "volume": 14989447.8, "close_time": 1761055199999, "quote_volume": 142585.828814, "trades": 640, "taker_buy_base": 8062695.6, "taker_buy_quote": 76674.930932 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.00952, "high": 0.00997, "low": 0.00952, "close": 0.00995, "volume": 22813687.6, "close_time": 1761058799999, "quote_volume": 222019.806899, "trades": 1184, "taker_buy_base": 12052424.1, "taker_buy_quote": 117358.270482 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.00995, "high": 0.01009, "low": 0.00991, "close": 0.01006, "volume": 14530001.9, "close_time": 1761062399999, "quote_volume": 145321.578495, "trades": 941, "taker_buy_base": 7734612.5, "taker_buy_quote": 77346.482391 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01006, "high": 0.01013, "low": 0.00991, "close": 0.00993, "volume": 17574660.9, "close_time": 1761065999999, "quote_volume": 176666.206591, "trades": 855, "taker_buy_base": 9313324.8, "taker_buy_quote": 93646.158269 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.00993, "high": 0.01003, "low": 0.00987, "close": 0.00998, "volume": 10588708.3, "close_time": 1761069599999, "quote_volume": 105426.515407, "trades": 790, "taker_buy_base": 4633839.3, "taker_buy_quote": 46131.963728 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00993, "close": 0.00999, "volume": 2303862.8, "close_time": 1761073199999, "quote_volume": 22959.460478, "trades": 245, "taker_buy_base": 1160672.2, "taker_buy_quote": 11568.809422 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.00999, "high": 0.00999, "low": 0.00992, "close": 0.00994, "volume": 2697802.2, "close_time": 1761076799999, "quote_volume": 26839.944983, "trades": 167, "taker_buy_base": 1347696.8, "taker_buy_quote": 13399.60942 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.00993, "high": 0.00994, "low": 0.0098, "close": 0.00987, "volume": 38793327.6, "close_time": 1761080399999, "quote_volume": 383734.169667, "trades": 881, "taker_buy_base": 19359038.6, "taker_buy_quote": 191382.356925 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.00986, "high": 0.00988, "low": 0.00972, "close": 0.0098, "volume": 8488583.1, "close_time": 1761083999999, "quote_volume": 83093.609079, "trades": 411, "taker_buy_base": 3422475.6, "taker_buy_quote": 33507.204309 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.00979, "high": 0.00979, "low": 0.00953, "close": 0.00955, "volume": 51411949.0, "close_time": 1761087599999, "quote_volume": 495529.543104, "trades": 977, "taker_buy_base": 24632701.3, "taker_buy_quote": 237152.638335 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.00955, "high": 0.00956, "low": 0.00939, "close": 0.00942, "volume": 10715110.6, "close_time": 1761091199999, "quote_volume": 101669.439532, "trades": 585, "taker_buy_base": 5551657.1, "taker_buy_quote": 52655.905213 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.00942, "high": 0.00952, "low": 0.00938, "close": 0.00941, "volume": 10259296.3, "close_time": 1761094799999, "quote_volume": 96889.261919, "trades": 645, "taker_buy_base": 4970104.9, "taker_buy_quote": 46932.814048 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.00941, "high": 0.00946, "low": 0.00934, "close": 0.00939, "volume": 7036655.0, "close_time": 1761098399999, "quote_volume": 66121.453823, "trades": 474, "taker_buy_base": 3410889.0, "taker_buy_quote": 32055.040615 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00937, "close": 0.00939, "volume": 1752015.0, "close_time": 1761101999999, "quote_volume": 16458.864052, "trades": 130, "taker_buy_base": 1230870.7, "taker_buy_quote": 11562.713146 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00934, "close": 0.00939, "volume": 1538360.8, "close_time": 1761105599999, "quote_volume": 14411.562472, "trades": 157, "taker_buy_base": 794276.8, "taker_buy_quote": 7444.749824 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.00939, "high": 0.00948, "low": 0.00938, "close": 0.00947, "volume": 2827269.2, "close_time": 1761109199999, "quote_volume": 26667.894044, "trades": 193, "taker_buy_base": 1446033.4, "taker_buy_quote": 13643.376624 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00924, "close": 0.00934, "volume": 8537445.3, "close_time": 1761112799999, "quote_volume": 79701.546402, "trades": 624, "taker_buy_base": 4403166.5, "taker_buy_quote": 41099.578936 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00931, "close": 0.00931, "volume": 2397846.4, "close_time": 1761116399999, "quote_volume": 22371.345134, "trades": 220, "taker_buy_base": 833184.0, "taker_buy_quote": 7775.311684 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0093, "high": 0.00935, "low": 0.00926, "close": 0.00934, "volume": 3651160.5, "close_time": 1761119999999, "quote_volume": 33957.166953, "trades": 249, "taker_buy_base": 2128388.9, "taker_buy_quote": 19801.578506 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00926, "close": 0.0093, "volume": 5183265.3, "close_time": 1761123599999, "quote_volume": 48215.297708, "trades": 275, "taker_buy_base": 3199137.1, "taker_buy_quote": 29763.565873 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00914, "close": 0.00916, "volume": 6347131.1, "close_time": 1761127199999, "quote_volume": 58493.699207, "trades": 393, "taker_buy_base": 2180290.0, "taker_buy_quote": 20115.467025 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.00915, "high": 0.00919, "low": 0.00912, "close": 0.00914, "volume": 3142613.9, "close_time": 1761130799999, "quote_volume": 28775.585195, "trades": 227, "taker_buy_base": 1892172.1, "taker_buy_quote": 17328.532379 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.00914, "high": 0.00932, "low": 0.00904, "close": 0.00924, "volume": 8629795.3, "close_time": 1761134399999, "quote_volume": 79163.715952, "trades": 699, "taker_buy_base": 4411086.8, "taker_buy_quote": 40481.532851 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.00924, "high": 0.00931, "low": 0.00922, "close": 0.00927, "volume": 2268469.3, "close_time": 1761137999999, "quote_volume": 21024.086729, "trades": 233, "taker_buy_base": 1220898.1, "taker_buy_quote": 11319.957213 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.00928, "high": 0.00944, "low": 0.00922, "close": 0.00943, "volume": 7677171.0, "close_time": 1761141599999, "quote_volume": 71430.120348, "trades": 603, "taker_buy_base": 3945336.2, "taker_buy_quote": 36718.681137 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.00942, "high": 0.00942, "low": 0.00921, "close": 0.00939, "volume": 15218171.9, "close_time": 1761145199999, "quote_volume": 141326.457845, "trades": 1123, "taker_buy_base": 6990443.2, "taker_buy_quote": 64968.113559 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0094, "high": 0.00945, "low": 0.00924, "close": 0.00929, "volume": 12438653.3, "close_time": 1761148799999, "quote_volume": 115938.220164, "trades": 908, "taker_buy_base": 5351324.8, "taker_buy_quote": 49927.188248 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.00929, "high": 0.00938, "low": 0.00922, "close": 0.00928, "volume": 49826609.8, "close_time": 1761152399999, "quote_volume": 463832.18131, "trades": 1190, "taker_buy_base": 25176994.7, "taker_buy_quote": 234180.52289 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00915, "close": 0.00917, "volume": 4272357.5, "close_time": 1761155999999, "quote_volume": 39478.048821, "trades": 330, "taker_buy_base": 1892464.0, "taker_buy_quote": 17494.591082 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.00918, "high": 0.00923, "low": 0.00913, "close": 0.00918, "volume": 4115042.8, "close_time": 1761159599999, "quote_volume": 37801.804519, "trades": 374, "taker_buy_base": 1831394.3, "taker_buy_quote": 16824.72392 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.00918, "high": 0.00926, "low": 0.00908, "close": 0.00917, "volume": 6797448.1, "close_time": 1761163199999, "quote_volume": 62304.480026, "trades": 515, "taker_buy_base": 3531660.8, "taker_buy_quote": 32361.842761 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.00915, "high": 0.00918, "low": 0.00898, "close": 0.00898, "volume": 4980533.3, "close_time": 1761166799999, "quote_volume": 45247.471992, "trades": 422, "taker_buy_base": 1739760.2, "taker_buy_quote": 15790.193387 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.00897, "high": 0.00897, "low": 0.00875, "close": 0.00886, "volume": 18954645.4, "close_time": 1761170399999, "quote_volume": 167747.572037, "trades": 1102, "taker_buy_base": 8611294.6, "taker_buy_quote": 76256.73617 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.00886, "high": 0.00891, "low": 0.00879, "close": 0.00881, "volume": 9261539.7, "close_time": 1761173999999, "quote_volume": 81830.970184, "trades": 437, "taker_buy_base": 4274487.6, "taker_buy_quote": 37774.114429 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.00882, "high": 0.00902, "low": 0.00882, "close": 0.00902, "volume": 13463193.0, "close_time": 1761177599999, "quote_volume": 120153.854664, "trades": 528, "taker_buy_base": 9274365.4, "taker_buy_quote": 82724.654542 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.00902, "high": 0.00905, "low": 0.009, "close": 0.00902, "volume": 2042662.4, "close_time": 1761181199999, "quote_volume": 18440.609795, "trades": 181, "taker_buy_base": 890974.1, "taker_buy_quote": 8039.520656 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.00902, "high": 0.00911, "low": 0.00902, "close": 0.00909, "volume": 5088624.9, "close_time": 1761184799999, "quote_volume": 46173.625911, "trades": 314, "taker_buy_base": 2260103.2, "taker_buy_quote": 20491.684216 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.00909, "high": 0.0092, "low": 0.00909, "close": 0.00918, "volume": 2204035.9, "close_time": 1761188399999, "quote_volume": 20172.48868, "trades": 124, "taker_buy_base": 1284905.0, "taker_buy_quote": 11764.56967 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.00918, "high": 0.0092, "low": 0.00912, "close": 0.00913, "volume": 1888420.8, "close_time": 1761191999999, "quote_volume": 17316.80398, "trades": 138, "taker_buy_base": 879881.4, "taker_buy_quote": 8068.155797 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.00912, "high": 0.00922, "low": 0.0091, "close": 0.00917, "volume": 5579736.2, "close_time": 1761195599999, "quote_volume": 51174.209943, "trades": 274, "taker_buy_base": 2914018.4, "taker_buy_quote": 26743.134924 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00913, "close": 0.00914, "volume": 1731385.8, "close_time": 1761199199999, "quote_volume": 15853.583793, "trades": 102, "taker_buy_base": 1119091.4, "taker_buy_quote": 10250.809752 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.00916, "high": 0.0093, "low": 0.00913, "close": 0.0093, "volume": 3238921.8, "close_time": 1761202799999, "quote_volume": 29858.004775, "trades": 314, "taker_buy_base": 1619012.6, "taker_buy_quote": 14915.467327 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00921, "close": 0.00924, "volume": 2072555.5, "close_time": 1761206399999, "quote_volume": 19169.797725, "trades": 225, "taker_buy_base": 808356.2, "taker_buy_quote": 7473.771485 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.00925, "high": 0.0093, "low": 0.00924, "close": 0.00929, "volume": 2669245.6, "close_time": 1761209999999, "quote_volume": 24741.226541, "trades": 179, "taker_buy_base": 1086190.5, "taker_buy_quote": 10062.997843 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.00928, "high": 0.0093, "low": 0.00927, "close": 0.0093, "volume": 2013915.8, "close_time": 1761213599999, "quote_volume": 18695.294741, "trades": 117, "taker_buy_base": 936975.8, "taker_buy_quote": 8700.600559 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0093, "high": 0.00932, "low": 0.00926, "close": 0.00926, "volume": 3789178.9, "close_time": 1761217199999, "quote_volume": 35223.644484, "trades": 207, "taker_buy_base": 1547070.0, "taker_buy_quote": 14384.790002 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00919, "close": 0.00921, "volume": 2324962.3, "close_time": 1761220799999, "quote_volume": 21467.885584, "trades": 186, "taker_buy_base": 1029271.6, "taker_buy_quote": 9504.736409 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0092, "high": 0.00923, "low": 0.00912, "close": 0.00923, "volume": 4093493.5, "close_time": 1761224399999, "quote_volume": 37553.749676, "trades": 277, "taker_buy_base": 1682289.8, "taker_buy_quote": 15449.824002 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.00923, "high": 0.00928, "low": 0.00918, "close": 0.00922, "volume": 5971423.9, "close_time": 1761227999999, "quote_volume": 55081.136657, "trades": 379, "taker_buy_base": 3247857.6, "taker_buy_quote": 29967.116048 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.00923, "high": 0.00925, "low": 0.00912, "close": 0.00924, "volume": 7985448.5, "close_time": 1761231599999, "quote_volume": 73440.954926, "trades": 485, "taker_buy_base": 4723698.2, "taker_buy_quote": 43472.695825 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.00923, "high": 0.00931, "low": 0.00919, "close": 0.00923, "volume": 7352014.3, "close_time": 1761235199999, "quote_volume": 67982.026098, "trades": 436, "taker_buy_base": 2965908.5, "taker_buy_quote": 27457.624572 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.00922, "high": 0.00931, "low": 0.00921, "close": 0.0093, "volume": 9649246.1, "close_time": 1761238799999, "quote_volume": 89251.757058, "trades": 427, "taker_buy_base": 4935532.1, "taker_buy_quote": 45671.227711 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0093, "high": 0.00938, "low": 0.00921, "close": 0.00934, "volume": 8776205.5, "close_time": 1761242399999, "quote_volume": 81671.654967, "trades": 507, "taker_buy_base": 4649939.5, "taker_buy_quote": 43263.81026 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.00935, "high": 0.00935, "low": 0.00924, "close": 0.00925, "volume": 3848094.7, "close_time": 1761245999999, "quote_volume": 35715.779867, "trades": 230, "taker_buy_base": 1611769.2, "taker_buy_quote": 14957.103969 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.00925, "high": 0.00927, "low": 0.0092, "close": 0.00925, "volume": 2866355.5, "close_time": 1761249599999, "quote_volume": 26484.064496, "trades": 172, "taker_buy_base": 1608907.0, "taker_buy_quote": 14871.187381 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00913, "close": 0.00917, "volume": 4161800.7, "close_time": 1761253199999, "quote_volume": 38295.19328, "trades": 272, "taker_buy_base": 1887426.8, "taker_buy_quote": 17349.627609 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.00917, "high": 0.0092, "low": 0.00915, "close": 0.00917, "volume": 2206666.8, "close_time": 1761256799999, "quote_volume": 20279.327468, "trades": 104, "taker_buy_base": 869619.5, "taker_buy_quote": 7996.63867 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.00918, "high": 0.00922, "low": 0.00917, "close": 0.00921, "volume": 1346690.8, "close_time": 1761260399999, "quote_volume": 12375.19905, "trades": 130, "taker_buy_base": 631413.1, "taker_buy_quote": 5802.082899 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.00921, "high": 0.00924, "low": 0.00917, "close": 0.00922, "volume": 3193830.6, "close_time": 1761263999999, "quote_volume": 29363.072499, "trades": 221, "taker_buy_base": 1430271.8, "taker_buy_quote": 13146.355322 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00923, "high": 0.00928, "low": 0.0092, "close": 0.00925, "volume": 2257681.3, "close_time": 1761267599999, "quote_volume": 20833.23088, "trades": 170, "taker_buy_base": 965163.4, "taker_buy_quote": 8905.654979 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.00926, "high": 0.00927, "low": 0.00922, "close": 0.00924, "volume": 1269317.0, "close_time": 1761271199999, "quote_volume": 11723.013167, "trades": 114, "taker_buy_base": 512019.0, "taker_buy_quote": 4723.554719 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.00925, "high": 0.00928, "low": 0.00924, "close": 0.00928, "volume": 548579.2, "close_time": 1761274799999, "quote_volume": 5077.30576, "trades": 62, "taker_buy_base": 290644.9, "taker_buy_quote": 2691.842315 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00922, "close": 0.00924, "volume": 2442921.3, "close_time": 1761278399999, "quote_volume": 22613.754563, "trades": 148, "taker_buy_base": 816325.7, "taker_buy_quote": 7556.646156 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.00926, "high": 0.00944, "low": 0.00923, "close": 0.00942, "volume": 5086435.3, "close_time": 1761281999999, "quote_volume": 47633.903257, "trades": 345, "taker_buy_base": 2686573.0, "taker_buy_quote": 25153.262279 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.00942, "high": 0.00944, "low": 0.0094, "close": 0.00943, "volume": 2672328.9, "close_time": 1761285599999, "quote_volume": 25178.989592, "trades": 152, "taker_buy_base": 1536051.2, "taker_buy_quote": 14476.332368 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.00943, "high": 0.00945, "low": 0.00941, "close": 0.00945, "volume": 2812537.0, "close_time": 1761289199999, "quote_volume": 26531.497864, "trades": 201, "taker_buy_base": 927196.4, "taker_buy_quote": 8747.289158 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00935, "close": 0.00938, "volume": 10308576.3, "close_time": 1761292799999, "quote_volume": 96853.219218, "trades": 481, "taker_buy_base": 4395523.7, "taker_buy_quote": 41328.473343 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.00939, "high": 0.0095, "low": 0.00935, "close": 0.00946, "volume": 5223573.3, "close_time": 1761296399999, "quote_volume": 49186.521323, "trades": 360, "taker_buy_base": 2197363.7, "taker_buy_quote": 20703.103771 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00937, "close": 0.00937, "volume": 3043402.6, "close_time": 1761299999999, "quote_volume": 28658.983566, "trades": 210, "taker_buy_base": 1463988.6, "taker_buy_quote": 13788.635042 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.00937, "high": 0.00937, "low": 0.00934, "close": 0.00935, "volume": 2511639.4, "close_time": 1761303599999, "quote_volume": 23496.005008, "trades": 206, "taker_buy_base": 1212780.7, "taker_buy_quote": 11344.260894 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00926, "close": 0.00935, "volume": 3963836.0, "close_time": 1761307199999, "quote_volume": 36917.474505, "trades": 320, "taker_buy_base": 1947068.1, "taker_buy_quote": 18135.424505 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.00936, "high": 0.00955, "low": 0.00934, "close": 0.00946, "volume": 30235405.5, "close_time": 1761310799999, "quote_volume": 285790.137068, "trades": 1353, "taker_buy_base": 16067485.2, "taker_buy_quote": 151795.406738 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00934, "close": 0.00941, "volume": 9974146.4, "close_time": 1761314399999, "quote_volume": 94125.343931, "trades": 619, "taker_buy_base": 4516462.6, "taker_buy_quote": 42629.464868 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00927, "close": 0.00932, "volume": 11150215.3, "close_time": 1761317999999, "quote_volume": 103977.877043, "trades": 739, "taker_buy_base": 4583317.0, "taker_buy_quote": 42780.244828 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.00932, "high": 0.00938, "low": 0.00928, "close": 0.0093, "volume": 29526826.8, "close_time": 1761321599999, "quote_volume": 275936.077429, "trades": 661, "taker_buy_base": 16698355.5, "taker_buy_quote": 155935.122687 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.00931, "high": 0.00931, "low": 0.00926, "close": 0.0093, "volume": 3832267.0, "close_time": 1761325199999, "quote_volume": 35593.313106, "trades": 197, "taker_buy_base": 1835542.2, "taker_buy_quote": 17063.862457 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.00931, "high": 0.00938, "low": 0.0093, "close": 0.00935, "volume": 3981189.6, "close_time": 1761328799999, "quote_volume": 37200.834853, "trades": 279, "taker_buy_base": 1900530.2, "taker_buy_quote": 17766.132488 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.00934, "high": 0.00939, "low": 0.00933, "close": 0.00938, "volume": 3550747.1, "close_time": 1761332399999, "quote_volume": 33269.942192, "trades": 213, "taker_buy_base": 1614996.2, "taker_buy_quote": 15143.209627 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.00939, "high": 0.00944, "low": 0.00939, "close": 0.00941, "volume": 4772575.8, "close_time": 1761335999999, "quote_volume": 44987.496176, "trades": 302, "taker_buy_base": 2228737.9, "taker_buy_quote": 21014.691884 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.00941, "high": 0.00949, "low": 0.00941, "close": 0.00948, "volume": 4398761.8, "close_time": 1761339599999, "quote_volume": 41610.849845, "trades": 266, "taker_buy_base": 2311455.2, "taker_buy_quote": 21857.493221 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.00949, "high": 0.00954, "low": 0.00949, "close": 0.00952, "volume": 5152480.8, "close_time": 1761343199999, "quote_volume": 48973.3475, "trades": 298, "taker_buy_base": 3091475.8, "taker_buy_quote": 29380.12311 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.00952, "high": 0.00962, "low": 0.00951, "close": 0.00959, "volume": 5338156.1, "close_time": 1761346799999, "quote_volume": 51148.442178, "trades": 289, "taker_buy_base": 3202513.7, "taker_buy_quote": 30678.35641 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.00958, "high": 0.00964, "low": 0.00955, "close": 0.00962, "volume": 2326200.7, "close_time": 1761350399999, "quote_volume": 22303.313536, "trades": 202, "taker_buy_base": 1383001.5, "taker_buy_quote": 13259.728402 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.00962, "high": 0.00965, "low": 0.00955, "close": 0.00957, "volume": 10486243.7, "close_time": 1761353999999, "quote_volume": 100597.222222, "trades": 363, "taker_buy_base": 5267385.3, "taker_buy_quote": 50511.385961 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.00957, "high": 0.00964, "low": 0.00957, "close": 0.00961, "volume": 2263815.5, "close_time": 1761357599999, "quote_volume": 21752.48822, "trades": 137, "taker_buy_base": 918904.4, "taker_buy_quote": 8832.141789 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0096, "high": 0.0098, "low": 0.00956, "close": 0.00973, "volume": 30505723.0, "close_time": 1761361199999, "quote_volume": 294189.289627, "trades": 838, "taker_buy_base": 16258395.6, "taker_buy_quote": 156915.585463 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.00972, "high": 0.0098, "low": 0.0096, "close": 0.00962, "volume": 9266765.1, "close_time": 1761364799999, "quote_volume": 90038.977154, "trades": 517, "taker_buy_base": 5053082.8, "taker_buy_quote": 49123.635641 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.00962, "high": 0.00965, "low": 0.00959, "close": 0.00961, "volume": 2875016.5, "close_time": 1761368399999, "quote_volume": 27656.239162, "trades": 140, "taker_buy_base": 1456520.3, "taker_buy_quote": 14005.120137 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00956, "close": 0.00959, "volume": 4737036.4, "close_time": 1761371999999, "quote_volume": 45455.230739, "trades": 210, "taker_buy_base": 2627479.1, "taker_buy_quote": 25211.792577 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.00961, "high": 0.00961, "low": 0.00958, "close": 0.00958, "volume": 2100396.7, "close_time": 1761375599999, "quote_volume": 20154.57766, "trades": 102, "taker_buy_base": 1182014.5, "taker_buy_quote": 11342.654014 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.00958, "high": 0.00967, "low": 0.00958, "close": 0.0096, "volume": 4885778.4, "close_time": 1761379199999, "quote_volume": 47007.876484, "trades": 239, "taker_buy_base": 2346504.7, "taker_buy_quote": 22575.408403 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0096, "high": 0.00964, "low": 0.00957, "close": 0.0096, "volume": 5372805.1, "close_time": 1761382799999, "quote_volume": 51570.398867, "trades": 174, "taker_buy_base": 2176265.8, "taker_buy_quote": 20882.85624 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.00959, "high": 0.0096, "low": 0.00954, "close": 0.00954, "volume": 2822485.7, "close_time": 1761386399999, "quote_volume": 26995.393835, "trades": 136, "taker_buy_base": 859940.3, "taker_buy_quote": 8233.857741 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.00954, "high": 0.00955, "low": 0.0095, "close": 0.00953, "volume": 1477701.8, "close_time": 1761389999999, "quote_volume": 14071.289696, "trades": 116, "taker_buy_base": 570676.2, "taker_buy_quote": 5434.739033 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.00952, "high": 0.00956, "low": 0.00951, "close": 0.00954, "volume": 1227545.6, "close_time": 1761393599999, "quote_volume": 11716.675747, "trades": 76, "taker_buy_base": 367077.3, "taker_buy_quote": 3507.147632 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.00954, "high": 0.0096, "low": 0.00952, "close": 0.00958, "volume": 20664993.9, "close_time": 1761397199999, "quote_volume": 197675.609136, "trades": 301, "taker_buy_base": 10221803.5, "taker_buy_quote": 97746.282218 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.00958, "high": 0.00958, "low": 0.00953, "close": 0.00956, "volume": 2545230.2, "close_time": 1761400799999, "quote_volume": 24336.81827, "trades": 141, "taker_buy_base": 1048099.4, "taker_buy_quote": 10028.090391 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.00956, "high": 0.00962, "low": 0.00955, "close": 0.00962, "volume": 2605744.7, "close_time": 1761404399999, "quote_volume": 24927.698106, "trades": 142, "taker_buy_base": 1198160.5, "taker_buy_quote": 11471.979338 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.00962, "high": 0.00964, "low": 0.00956, "close": 0.0096, "volume": 22983356.1, "close_time": 1761407999999, "quote_volume": 220885.639269, "trades": 377, "taker_buy_base": 12353406.0, "taker_buy_quote": 118671.83986 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0096, "high": 0.00964, "low": 0.00958, "close": 0.00961, "volume": 4042274.1, "close_time": 1761411599999, "quote_volume": 38843.422078, "trades": 183, "taker_buy_base": 1898726.9, "taker_buy_quote": 18248.802861 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0096, "high": 0.00963, "low": 0.00958, "close": 0.00959, "volume": 1805750.2, "close_time": 1761415199999, "quote_volume": 17361.532453, "trades": 65, "taker_buy_base": 614715.5, "taker_buy_quote": 5904.940921 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0096, "high": 0.0097, "low": 0.00958, "close": 0.00968, "volume": 3268186.7, "close_time": 1761418799999, "quote_volume": 31579.900566, "trades": 107, "taker_buy_base": 1848861.8, "taker_buy_quote": 17853.941039 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.00969, "high": 0.00971, "low": 0.00966, "close": 0.00971, "volume": 402081.6, "close_time": 1761422399999, "quote_volume": 3894.627265, "trades": 50, "taker_buy_base": 223122.0, "taker_buy_quote": 2161.649203 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00971, "high": 0.00972, "low": 0.00967, "close": 0.00967, "volume": 413418.1, "close_time": 1761425999999, "quote_volume": 4008.614374, "trades": 45, "taker_buy_base": 281223.4, "taker_buy_quote": 2727.811349 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.00967, "high": 0.00969, "low": 0.00964, "close": 0.00964, "volume": 638823.9, "close_time": 1761429599999, "quote_volume": 6175.565212, "trades": 42, "taker_buy_base": 354780.7, "taker_buy_quote": 3431.35043 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.00964, "high": 0.00967, "low": 0.0096, "close": 0.00967, "volume": 2843235.3, "close_time": 1761433199999, "quote_volume": 27359.660986, "trades": 147, "taker_buy_base": 1043624.0, "taker_buy_quote": 10047.762912 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.00965, "high": 0.00968, "low": 0.00963, "close": 0.00963, "volume": 7510435.1, "close_time": 1761436799999, "quote_volume": 72501.978075, "trades": 209, "taker_buy_base": 3142806.8, "taker_buy_quote": 30329.318634 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.00964, "high": 0.00966, "low": 0.00961, "close": 0.00961, "volume": 6747354.9, "close_time": 1761440399999, "quote_volume": 65030.665015, "trades": 205, "taker_buy_base": 3636418.7, "taker_buy_quote": 35030.261818 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00954, "close": 0.00958, "volume": 2200234.4, "close_time": 1761443999999, "quote_volume": 21103.808447, "trades": 148, "taker_buy_base": 992177.1, "taker_buy_quote": 9515.762582 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.00957, "high": 0.0096, "low": 0.00955, "close": 0.00959, "volume": 944541.3, "close_time": 1761447599999, "quote_volume": 9041.081488, "trades": 80, "taker_buy_base": 390985.1, "taker_buy_quote": 3743.650847 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.00958, "high": 0.0096, "low": 0.00956, "close": 0.00957, "volume": 689086.3, "close_time": 1761451199999, "quote_volume": 6594.552033, "trades": 49, "taker_buy_base": 399548.0, "taker_buy_quote": 3822.088787 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.00958, "high": 0.00963, "low": 0.00958, "close": 0.00963, "volume": 3055379.8, "close_time": 1761454799999, "quote_volume": 29382.74569, "trades": 119, "taker_buy_base": 1446606.6, "taker_buy_quote": 13915.669278 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.00961, "high": 0.00964, "low": 0.00961, "close": 0.00964, "volume": 1083028.2, "close_time": 1761458399999, "quote_volume": 10425.206941, "trades": 69, "taker_buy_base": 632626.4, "taker_buy_quote": 6092.589269 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.00964, "high": 0.00966, "low": 0.00963, "close": 0.00966, "volume": 816863.9, "close_time": 1761461999999, "quote_volume": 7880.355513, "trades": 82, "taker_buy_base": 474365.2, "taker_buy_quote": 4576.805883 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.00966, "high": 0.00968, "low": 0.00966, "close": 0.00968, "volume": 414684.4, "close_time": 1761465599999, "quote_volume": 4009.856851, "trades": 37, "taker_buy_base": 243337.5, "taker_buy_quote": 2352.644956 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00968, "high": 0.00969, "low": 0.00966, "close": 0.00968, "volume": 1620020.7, "close_time": 1761469199999, "quote_volume": 15676.82791, "trades": 104, "taker_buy_base": 796111.5, "taker_buy_quote": 7704.976446 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.00968, "high": 0.00981, "low": 0.00967, "close": 0.00977, "volume": 8477472.1, "close_time": 1761472799999, "quote_volume": 82744.981031, "trades": 454, "taker_buy_base": 4839889.6, "taker_buy_quote": 47231.172682 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.00976, "high": 0.00977, "low": 0.00973, "close": 0.00976, "volume": 2000461.7, "close_time": 1761476399999, "quote_volume": 19518.764949, "trades": 181, "taker_buy_base": 619382.8, "taker_buy_quote": 6046.185688 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.00975, "high": 0.00989, "low": 0.00974, "close": 0.00986, "volume": 4984179.9, "close_time": 1761479999999, "quote_volume": 48987.299191, "trades": 296, "taker_buy_base": 2506427.6, "taker_buy_quote": 24630.627397 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00983, "close": 0.00987, "volume": 2137927.8, "close_time": 1761483599999, "quote_volume": 21075.367184, "trades": 171, "taker_buy_base": 1260039.9, "taker_buy_quote": 12420.711772 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.00986, "high": 0.00993, "low": 0.00983, "close": 0.00992, "volume": 4231634.5, "close_time": 1761487199999, "quote_volume": 41893.329454, "trades": 265, "taker_buy_base": 2565504.4, "taker_buy_quote": 25404.415265 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.00992, "high": 0.01001, "low": 0.00991, "close": 0.00995, "volume": 9466646.4, "close_time": 1761490799999, "quote_volume": 94320.017716, "trades": 462, "taker_buy_base": 4319421.6, "taker_buy_quote": 43028.153767 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.00995, "high": 0.00996, "low": 0.00992, "close": 0.00995, "volume": 1352939.6, "close_time": 1761494399999, "quote_volume": 13445.305242, "trades": 127, "taker_buy_base": 721574.8, "taker_buy_quote": 7173.07135 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.00996, "high": 0.00996, "low": 0.0099, "close": 0.00992, "volume": 5872036.8, "close_time": 1761497999999, "quote_volume": 58287.966379, "trades": 214, "taker_buy_base": 2999127.1, "taker_buy_quote": 29748.758641 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.00992, "high": 0.00996, "low": 0.0099, "close": 0.00993, "volume": 1569772.9, "close_time": 1761501599999, "quote_volume": 15593.511773, "trades": 115, "taker_buy_base": 808827.0, "taker_buy_quote": 8035.792622 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.00993, "high": 0.00995, "low": 0.0099, "close": 0.0099, "volume": 1814904.1, "close_time": 1761505199999, "quote_volume": 18007.941744, "trades": 85, "taker_buy_base": 790790.7, "taker_buy_quote": 7847.209964 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0099, "high": 0.00993, "low": 0.00989, "close": 0.00991, "volume": 1103845.5, "close_time": 1761508799999, "quote_volume": 10932.420294, "trades": 68, "taker_buy_base": 590163.0, "taker_buy_quote": 5842.930352 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.00991, "high": 0.00991, "low": 0.00985, "close": 0.00988, "volume": 1691335.4, "close_time": 1761512399999, "quote_volume": 16723.079269, "trades": 163, "taker_buy_base": 752421.7, "taker_buy_quote": 7438.339834 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.00988, "high": 0.00996, "low": 0.00987, "close": 0.00996, "volume": 3187581.6, "close_time": 1761515999999, "quote_volume": 31608.65368, "trades": 112, "taker_buy_base": 1584745.6, "taker_buy_quote": 15708.343471 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.00997, "high": 0.01013, "low": 0.00997, "close": 0.01011, "volume": 11989154.8, "close_time": 1761519599999, "quote_volume": 120572.831787, "trades": 505, "taker_buy_base": 7302103.8, "taker_buy_quote": 73426.277023 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01011, "high": 0.01013, "low": 0.01006, "close": 0.01007, "volume": 6137385.9, "close_time": 1761523199999, "quote_volume": 61862.647308, "trades": 213, "taker_buy_base": 3104286.2, "taker_buy_quote": 31287.671069 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01008, "high": 0.01012, "low": 0.01005, "close": 0.01007, "volume": 3975096.1, "close_time": 1761526799999, "quote_volume": 40109.267875, "trades": 200, "taker_buy_base": 2057112.2, "taker_buy_quote": 20757.373904 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.01006, "high": 0.01019, "low": 0.01006, "close": 0.01013, "volume": 7570478.0, "close_time": 1761530399999, "quote_volume": 76626.939852, "trades": 290, "taker_buy_base": 3029727.2, "taker_buy_quote": 30675.219939 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.01013, "high": 0.01018, "low": 0.0101, "close": 0.01012, "volume": 6202608.9, "close_time": 1761533999999, "quote_volume": 62920.762091, "trades": 355, "taker_buy_base": 3049486.5, "taker_buy_quote": 30940.789534 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01011, "high": 0.01017, "low": 0.01008, "close": 0.01012, "volume": 5407240.1, "close_time": 1761537599999, "quote_volume": 54677.850967, "trades": 251, "taker_buy_base": 2569353.2, "taker_buy_quote": 26000.485978 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01012, "high": 0.01013, "low": 0.0101, "close": 0.01013, "volume": 519056.7, "close_time": 1761541199999, "quote_volume": 5251.258766, "trades": 46, "taker_buy_base": 323953.5, "taker_buy_quote": 3277.984584 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01014, "high": 0.01018, "low": 0.01011, "close": 0.01011, "volume": 1774948.1, "close_time": 1761544799999, "quote_volume": 18002.829138, "trades": 135, "taker_buy_base": 933415.0, "taker_buy_quote": 9461.408736 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0101, "high": 0.01012, "low": 0.01006, "close": 0.0101, "volume": 2447255.8, "close_time": 1761548399999, "quote_volume": 24707.19631, "trades": 213, "taker_buy_base": 1268594.0, "taker_buy_quote": 12807.936507 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01009, "high": 0.01011, "low": 0.00998, "close": 0.0101, "volume": 5599139.1, "close_time": 1761551999999, "quote_volume": 56338.99596, "trades": 402, "taker_buy_base": 2734951.1, "taker_buy_quote": 27527.245947 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01009, "high": 0.01013, "low": 0.00999, "close": 0.01004, "volume": 61357158.3, "close_time": 1761555599999, "quote_volume": 616361.75219, "trades": 928, "taker_buy_base": 28630056.0, "taker_buy_quote": 287239.802425 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00987, "close": 0.0099, "volume": 12293226.5, "close_time": 1761559199999, "quote_volume": 122112.487202, "trades": 538, "taker_buy_base": 6071266.6, "taker_buy_quote": 60303.150555 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0099, "high": 0.00995, "low": 0.00989, "close": 0.0099, "volume": 6497671.8, "close_time": 1761562799999, "quote_volume": 64462.371285, "trades": 247, "taker_buy_base": 3470168.0, "taker_buy_quote": 34421.944657 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0099, "high": 0.00996, "low": 0.00984, "close": 0.00993, "volume": 5374193.7, "close_time": 1761566399999, "quote_volume": 53225.628561, "trades": 257, "taker_buy_base": 2563138.4, "taker_buy_quote": 25357.647791 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00983, "close": 0.00985, "volume": 2076447.3, "close_time": 1761569999999, "quote_volume": 20493.286095, "trades": 156, "taker_buy_base": 1261147.8, "taker_buy_quote": 12451.140323 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.00984, "high": 0.0099, "low": 0.00974, "close": 0.00985, "volume": 7398942.0, "close_time": 1761573599999, "quote_volume": 72701.550256, "trades": 428, "taker_buy_base": 3398412.5, "taker_buy_quote": 33385.395651 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00978, "close": 0.00984, "volume": 6950994.7, "close_time": 1761577199999, "quote_volume": 68258.907185, "trades": 432, "taker_buy_base": 3335367.1, "taker_buy_quote": 32756.654902 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.00985, "high": 0.00995, "low": 0.00985, "close": 0.0099, "volume": 4899969.7, "close_time": 1761580799999, "quote_volume": 48530.264191, "trades": 298, "taker_buy_base": 2490476.9, "taker_buy_quote": 24672.608065 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0099, "high": 0.01005, "low": 0.0099, "close": 0.01003, "volume": 3825398.6, "close_time": 1761584399999, "quote_volume": 38087.34524, "trades": 251, "taker_buy_base": 1764536.4, "taker_buy_quote": 17573.725027 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01003, "high": 0.01006, "low": 0.01, "close": 0.01004, "volume": 3644268.1, "close_time": 1761587999999, "quote_volume": 36588.399816, "trades": 225, "taker_buy_base": 1792324.8, "taker_buy_quote": 17989.873895 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.01004, "high": 0.01008, "low": 0.01002, "close": 0.01002, "volume": 1614726.3, "close_time": 1761591599999, "quote_volume": 16225.523916, "trades": 160, "taker_buy_base": 645720.6, "taker_buy_quote": 6487.920287 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.01002, "high": 0.01004, "low": 0.00993, "close": 0.00994, "volume": 2693925.2, "close_time": 1761595199999, "quote_volume": 26897.566272, "trades": 379, "taker_buy_base": 1635195.5, "taker_buy_quote": 16331.126774 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.00993, "high": 0.00994, "low": 0.00987, "close": 0.00988, "volume": 3731286.5, "close_time": 1761598799999, "quote_volume": 36925.018986, "trades": 273, "taker_buy_base": 1347937.3, "taker_buy_quote": 13333.375883 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.00987, "high": 0.00992, "low": 0.00982, "close": 0.00991, "volume": 5923487.5, "close_time": 1761602399999, "quote_volume": 58602.491447, "trades": 321, "taker_buy_base": 3157480.0, "taker_buy_quote": 31255.324556 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.00991, "high": 0.00993, "low": 0.00981, "close": 0.00981, "volume": 4091987.4, "close_time": 1761605999999, "quote_volume": 40449.734652, "trades": 261, "taker_buy_base": 2337811.7, "taker_buy_quote": 23106.497893 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0098, "high": 0.00985, "low": 0.00975, "close": 0.00983, "volume": 3065829.2, "close_time": 1761609599999, "quote_volume": 30007.83416, "trades": 189, "taker_buy_base": 1364454.9, "taker_buy_quote": 13356.729698 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00983, "high": 0.00985, "low": 0.00976, "close": 0.00982, "volume": 3304829.8, "close_time": 1761613199999, "quote_volume": 32408.205824, "trades": 224, "taker_buy_base": 1633616.0, "taker_buy_quote": 16017.704477 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.00981, "high": 0.00987, "low": 0.00981, "close": 0.00985, "volume": 2235833.3, "close_time": 1761616799999, "quote_volume": 22002.512882, "trades": 130, "taker_buy_base": 1135443.1, "taker_buy_quote": 11170.2056 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.00985, "high": 0.00986, "low": 0.0097, "close": 0.00977, "volume": 4723825.6, "close_time": 1761620399999, "quote_volume": 46085.690156, "trades": 246, "taker_buy_base": 1644632.8, "taker_buy_quote": 16030.006027 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.00977, "high": 0.00978, "low": 0.00971, "close": 0.00973, "volume": 1568733.3, "close_time": 1761623999999, "quote_volume": 15281.366, "trades": 109, "taker_buy_base": 753197.3, "taker_buy_quote": 7329.975524 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.00973, "high": 0.0098, "low": 0.00972, "close": 0.00979, "volume": 1139751.5, "close_time": 1761627599999, "quote_volume": 11111.324083, "trades": 93, "taker_buy_base": 531464.8, "taker_buy_quote": 5182.735 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.00978, "high": 0.00979, "low": 0.00968, "close": 0.00971, "volume": 3033874.6, "close_time": 1761631199999, "quote_volume": 29533.589911, "trades": 156, "taker_buy_base": 1395141.5, "taker_buy_quote": 13565.590192 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.00971, "high": 0.00986, "low": 0.0097, "close": 0.00985, "volume": 2933200.5, "close_time": 1761634799999, "quote_volume": 28732.587223, "trades": 169, "taker_buy_base": 1155366.4, "taker_buy_quote": 11302.910886 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.00986, "high": 0.00989, "low": 0.00974, "close": 0.00974, "volume": 2604749.7, "close_time": 1761638399999, "quote_volume": 25535.60018, "trades": 175, "taker_buy_base": 1036024.3, "taker_buy_quote": 10179.161013 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.00975, "high": 0.00982, "low": 0.00975, "close": 0.00979, "volume": 938671.6, "close_time": 1761641999999, "quote_volume": 9177.255021, "trades": 87, "taker_buy_base": 433596.9, "taker_buy_quote": 4245.227536 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.00978, "high": 0.00982, "low": 0.00976, "close": 0.00982, "volume": 1514444.0, "close_time": 1761645599999, "quote_volume": 14821.180099, "trades": 105, "taker_buy_base": 476606.1, "taker_buy_quote": 4666.26946 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.00981, "high": 0.00981, "low": 0.00977, "close": 0.00981, "volume": 1191799.5, "close_time": 1761649199999, "quote_volume": 11668.088394, "trades": 99, "taker_buy_base": 509295.3, "taker_buy_quote": 4986.146663 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.00982, "high": 0.00987, "low": 0.0098, "close": 0.00981, "volume": 1588986.2, "close_time": 1761652799999, "quote_volume": 15629.645985, "trades": 133, "taker_buy_base": 910802.5, "taker_buy_quote": 8958.500288 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.00981, "high": 0.00987, "low": 0.00979, "close": 0.00985, "volume": 2294194.5, "close_time": 1761656399999, "quote_volume": 22564.554767, "trades": 125, "taker_buy_base": 1369284.9, "taker_buy_quote": 13475.266188 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.00986, "high": 0.00995, "low": 0.00986, "close": 0.00992, "volume": 3587024.4, "close_time": 1761659999999, "quote_volume": 35573.339391, "trades": 282, "taker_buy_base": 1923541.5, "taker_buy_quote": 19083.980991 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.00993, "high": 0.00998, "low": 0.00967, "close": 0.00983, "volume": 7075999.1, "close_time": 1761663599999, "quote_volume": 69370.990604, "trades": 458, "taker_buy_base": 3163998.4, "taker_buy_quote": 30986.615201 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.00984, "high": 0.00988, "low": 0.00975, "close": 0.00979, "volume": 4369693.2, "close_time": 1761667199999, "quote_volume": 42857.360739, "trades": 243, "taker_buy_base": 2322816.0, "taker_buy_quote": 22799.250464 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00978, "high": 0.00987, "low": 0.00976, "close": 0.00984, "volume": 2982421.0, "close_time": 1761670799999, "quote_volume": 29266.24233, "trades": 199, "taker_buy_base": 1493206.7, "taker_buy_quote": 14645.737854 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.00985, "high": 0.00986, "low": 0.0098, "close": 0.00984, "volume": 1595943.8, "close_time": 1761674399999, "quote_volume": 15697.333969, "trades": 128, "taker_buy_base": 980786.5, "taker_buy_quote": 9644.892663 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.00984, "high": 0.00986, "low": 0.00976, "close": 0.00979, "volume": 1935641.8, "close_time": 1761677999999, "quote_volume": 18963.941805, "trades": 142, "taker_buy_base": 1216410.2, "taker_buy_quote": 11913.943411 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00959, "close": 0.00963, "volume": 5154149.1, "close_time": 1761681599999, "quote_volume": 49708.216689, "trades": 362, "taker_buy_base": 2070949.8, "taker_buy_quote": 19960.652645 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.00962, "high": 0.00962, "low": 0.00939, "close": 0.00941, "volume": 13923858.6, "close_time": 1761685199999, "quote_volume": 131959.33482, "trades": 912, "taker_buy_base": 6998344.0, "taker_buy_quote": 66283.72467 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0094, "high": 0.00943, "low": 0.00927, "close": 0.00941, "volume": 12044076.9, "close_time": 1761688799999, "quote_volume": 112470.299497, "trades": 559, "taker_buy_base": 4917594.2, "taker_buy_quote": 45965.109009 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0094, "high": 0.00952, "low": 0.00938, "close": 0.00951, "volume": 4468359.2, "close_time": 1761692399999, "quote_volume": 42248.758591, "trades": 171, "taker_buy_base": 1861970.9, "taker_buy_quote": 17623.565791 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00946, "close": 0.00949, "volume": 2196033.4, "close_time": 1761695999999, "quote_volume": 20815.02553, "trades": 97, "taker_buy_base": 1029242.5, "taker_buy_quote": 9761.344504 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.00948, "high": 0.00953, "low": 0.00946, "close": 0.00949, "volume": 2962828.5, "close_time": 1761699599999, "quote_volume": 28145.99808, "trades": 162, "taker_buy_base": 1156353.0, "taker_buy_quote": 10987.5456 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.00948, "high": 0.00956, "low": 0.00946, "close": 0.00951, "volume": 2323011.3, "close_time": 1761703199999, "quote_volume": 22106.299081, "trades": 149, "taker_buy_base": 1876170.4, "taker_buy_quote": 17855.352211 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.00951, "high": 0.00954, "low": 0.00948, "close": 0.00951, "volume": 2755331.4, "close_time": 1761706799999, "quote_volume": 26198.52243, "trades": 170, "taker_buy_base": 1274955.8, "taker_buy_quote": 12120.479042 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00946, "close": 0.00947, "volume": 2017100.2, "close_time": 1761710399999, "quote_volume": 19121.623494, "trades": 126, "taker_buy_base": 1032645.1, "taker_buy_quote": 9790.140533 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.00946, "high": 0.00952, "low": 0.00945, "close": 0.00946, "volume": 1411847.4, "close_time": 1761713999999, "quote_volume": 13396.752447, "trades": 87, "taker_buy_base": 731884.0, "taker_buy_quote": 6940.527707 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.00946, "high": 0.00949, "low": 0.00944, "close": 0.00947, "volume": 1551410.8, "close_time": 1761717599999, "quote_volume": 14677.070239, "trades": 103, "taker_buy_base": 932034.3, "taker_buy_quote": 8815.325335 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.00947, "high": 0.00949, "low": 0.00937, "close": 0.00948, "volume": 15466930.8, "close_time": 1761721199999, "quote_volume": 145896.720644, "trades": 365, "taker_buy_base": 5531765.8, "taker_buy_quote": 52075.396981 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00942, "close": 0.00946, "volume": 1568054.5, "close_time": 1761724799999, "quote_volume": 14857.256961, "trades": 115, "taker_buy_base": 943695.0, "taker_buy_quote": 8938.761049 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00945, "high": 0.00947, "low": 0.00937, "close": 0.00938, "volume": 3666938.5, "close_time": 1761728399999, "quote_volume": 34470.32824, "trades": 204, "taker_buy_base": 2146171.2, "taker_buy_quote": 20167.727858 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.00939, "high": 0.00939, "low": 0.00935, "close": 0.00935, "volume": 1853510.8, "close_time": 1761731999999, "quote_volume": 17358.362643, "trades": 101, "taker_buy_base": 1137428.4, "taker_buy_quote": 10656.054653 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.00934, "high": 0.00945, "low": 0.00934, "close": 0.00942, "volume": 3574024.4, "close_time": 1761735599999, "quote_volume": 33554.852574, "trades": 187, "taker_buy_base": 2004927.6, "taker_buy_quote": 18833.999905 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.00942, "high": 0.0095, "low": 0.00941, "close": 0.00947, "volume": 3512348.9, "close_time": 1761739199999, "quote_volume": 33287.394429, "trades": 137, "taker_buy_base": 2603413.3, "taker_buy_quote": 24684.271882 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.00948, "high": 0.00952, "low": 0.00947, "close": 0.00949, "volume": 614288.7, "close_time": 1761742799999, "quote_volume": 5832.0155, "trades": 77, "taker_buy_base": 355812.3, "taker_buy_quote": 3377.329979 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0095, "high": 0.00955, "low": 0.00946, "close": 0.00948, "volume": 2267753.4, "close_time": 1761746399999, "quote_volume": 21539.581764, "trades": 160, "taker_buy_base": 764904.2, "taker_buy_quote": 7262.85051 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00942, "close": 0.00944, "volume": 1476108.9, "close_time": 1761749999999, "quote_volume": 13949.284864, "trades": 131, "taker_buy_base": 909390.8, "taker_buy_quote": 8597.144898 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.00944, "high": 0.00945, "low": 0.00924, "close": 0.00929, "volume": 2794509.2, "close_time": 1761753599999, "quote_volume": 26130.494915, "trades": 291, "taker_buy_base": 977966.2, "taker_buy_quote": 9157.542671 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0093, "high": 0.00934, "low": 0.00923, "close": 0.00928, "volume": 4268622.9, "close_time": 1761757199999, "quote_volume": 39634.41, "trades": 276, "taker_buy_base": 2654157.8, "taker_buy_quote": 24642.233212 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.00928, "high": 0.00949, "low": 0.00927, "close": 0.00949, "volume": 3073103.8, "close_time": 1761760799999, "quote_volume": 28903.707871, "trades": 206, "taker_buy_base": 2119350.6, "taker_buy_quote": 19935.224144 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.00949, "high": 0.00954, "low": 0.00908, "close": 0.00935, "volume": 26921363.0, "close_time": 1761764399999, "quote_volume": 250981.468882, "trades": 2418, "taker_buy_base": 12443387.1, "taker_buy_quote": 116085.751497 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.00935, "high": 0.00952, "low": 0.00934, "close": 0.0095, "volume": 7292626.9, "close_time": 1761767999999, "quote_volume": 68928.828563, "trades": 812, "taker_buy_base": 3840996.4, "taker_buy_quote": 36321.472258 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0095, "high": 0.00959, "low": 0.00943, "close": 0.00955, "volume": 4000527.5, "close_time": 1761771599999, "quote_volume": 38004.685308, "trades": 378, "taker_buy_base": 2139493.0, "taker_buy_quote": 20319.836386 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.00956, "high": 0.00956, "low": 0.00951, "close": 0.00954, "volume": 1610362.1, "close_time": 1761775199999, "quote_volume": 15358.743984, "trades": 133, "taker_buy_base": 705137.3, "taker_buy_quote": 6723.834525 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00948, "close": 0.00949, "volume": 1047666.8, "close_time": 1761778799999, "quote_volume": 9957.236905, "trades": 195, "taker_buy_base": 507021.0, "taker_buy_quote": 4818.314131 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00919, "close": 0.00927, "volume": 9009882.0, "close_time": 1761782399999, "quote_volume": 83709.157878, "trades": 591, "taker_buy_base": 3142446.9, "taker_buy_quote": 29230.990944 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00918, "close": 0.00924, "volume": 4705747.5, "close_time": 1761785999999, "quote_volume": 43461.109542, "trades": 388, "taker_buy_base": 1774857.9, "taker_buy_quote": 16397.20707 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.00923, "high": 0.00926, "low": 0.00917, "close": 0.00921, "volume": 3687118.3, "close_time": 1761789599999, "quote_volume": 33994.07029, "trades": 246, "taker_buy_base": 1475754.3, "taker_buy_quote": 13612.129378 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0092, "high": 0.00927, "low": 0.00919, "close": 0.00925, "volume": 2795717.5, "close_time": 1761793199999, "quote_volume": 25831.213233, "trades": 175, "taker_buy_base": 1783989.0, "taker_buy_quote": 16479.711751 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.00927, "high": 0.00929, "low": 0.00913, "close": 0.00916, "volume": 2108891.8, "close_time": 1761796799999, "quote_volume": 19471.029388, "trades": 179, "taker_buy_base": 1215794.7, "taker_buy_quote": 11213.274558 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.00916, "high": 0.00916, "low": 0.00877, "close": 0.00887, "volume": 10150340.9, "close_time": 1761800399999, "quote_volume": 90465.568446, "trades": 776, "taker_buy_base": 4856216.9, "taker_buy_quote": 43197.262195 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.00887, "high": 0.00902, "low": 0.00883, "close": 0.00902, "volume": 2977178.3, "close_time": 1761803999999, "quote_volume": 26557.958789, "trades": 229, "taker_buy_base": 2041268.3, "taker_buy_quote": 18215.285216 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.00901, "high": 0.00903, "low": 0.00894, "close": 0.009, "volume": 1723819.4, "close_time": 1761807599999, "quote_volume": 15513.907149, "trades": 163, "taker_buy_base": 1028636.0, "taker_buy_quote": 9253.62145 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.00899, "high": 0.00914, "low": 0.00898, "close": 0.00912, "volume": 3664088.9, "close_time": 1761811199999, "quote_volume": 33288.754478, "trades": 276, "taker_buy_base": 2494021.2, "taker_buy_quote": 22665.460914 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00902, "close": 0.00905, "volume": 3367061.9, "close_time": 1761814799999, "quote_volume": 30592.383261, "trades": 182, "taker_buy_base": 1686486.8, "taker_buy_quote": 15320.114481 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00892, "close": 0.00893, "volume": 2948170.3, "close_time": 1761818399999, "quote_volume": 26466.368733, "trades": 232, "taker_buy_base": 1092811.8, "taker_buy_quote": 9791.362591 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.00891, "high": 0.00896, "low": 0.0089, "close": 0.00892, "volume": 1412003.2, "close_time": 1761821999999, "quote_volume": 12609.305889, "trades": 130, "taker_buy_base": 840627.2, "taker_buy_quote": 7510.728582 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.00892, "high": 0.00894, "low": 0.00889, "close": 0.00889, "volume": 1779976.1, "close_time": 1761825599999, "quote_volume": 15881.793054, "trades": 165, "taker_buy_base": 1163889.9, "taker_buy_quote": 10388.944357 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.00889, "high": 0.0089, "low": 0.00868, "close": 0.00874, "volume": 7751451.7, "close_time": 1761829199999, "quote_volume": 67941.326674, "trades": 494, "taker_buy_base": 3507611.3, "taker_buy_quote": 30708.565981 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.00873, "high": 0.00879, "low": 0.00854, "close": 0.00858, "volume": 9968582.4, "close_time": 1761832799999, "quote_volume": 86214.034689, "trades": 618, "taker_buy_base": 4284096.9, "taker_buy_quote": 37037.641226 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.00858, "high": 0.00866, "low": 0.00854, "close": 0.00857, "volume": 6203200.1, "close_time": 1761836399999, "quote_volume": 53273.70454, "trades": 373, "taker_buy_base": 3395167.2, "taker_buy_quote": 29165.361245 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.00857, "high": 0.00859, "low": 0.00839, "close": 0.00842, "volume": 6398635.0, "close_time": 1761839999999, "quote_volume": 54301.408215, "trades": 476, "taker_buy_base": 2803955.1, "taker_buy_quote": 23789.885645 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.00839, "high": 0.00847, "low": 0.00836, "close": 0.00839, "volume": 3671065.3, "close_time": 1761843599999, "quote_volume": 30876.324053, "trades": 296, "taker_buy_base": 2463915.3, "taker_buy_quote": 20722.551578 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0084, "high": 0.0084, "low": 0.00819, "close": 0.00832, "volume": 7295356.5, "close_time": 1761847199999, "quote_volume": 60365.403378, "trades": 494, "taker_buy_base": 3752115.9, "taker_buy_quote": 31057.702575 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.00831, "high": 0.00832, "low": 0.00816, "close": 0.00818, "volume": 2772358.2, "close_time": 1761850799999, "quote_volume": 22843.219513, "trades": 203, "taker_buy_base": 1413031.8, "taker_buy_quote": 11648.642697 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.00819, "high": 0.00821, "low": 0.00809, "close": 0.00813, "volume": 5432548.7, "close_time": 1761854399999, "quote_volume": 44278.585268, "trades": 446, "taker_buy_base": 2814173.2, "taker_buy_quote": 22942.024619 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.00812, "high": 0.00825, "low": 0.0081, "close": 0.00823, "volume": 6191648.1, "close_time": 1761857999999, "quote_volume": 50545.856124, "trades": 356, "taker_buy_base": 2533354.0, "taker_buy_quote": 20694.355894 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.00823, "high": 0.00829, "low": 0.0082, "close": 0.00828, "volume": 2526391.9, "close_time": 1761861599999, "quote_volume": 20827.010906, "trades": 133, "taker_buy_base": 1591379.5, "taker_buy_quote": 13119.539603 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.00828, "high": 0.00836, "low": 0.00828, "close": 0.00836, "volume": 1206470.0, "close_time": 1761865199999, "quote_volume": 10039.254235, "trades": 75, "taker_buy_base": 813548.3, "taker_buy_quote": 6769.442774 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.00836, "high": 0.00849, "low": 0.00834, "close": 0.00849, "volume": 3117254.5, "close_time": 1761868799999, "quote_volume": 26166.691391, "trades": 220, "taker_buy_base": 1134497.8, "taker_buy_quote": 9520.117013 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.00848, "high": 0.00856, "low": 0.00847, "close": 0.00854, "volume": 2848954.3, "close_time": 1761872399999, "quote_volume": 24236.5281, "trades": 212, "taker_buy_base": 1497192.3, "taker_buy_quote": 12746.837952 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.00855, "high": 0.00866, "low": 0.00855, "close": 0.00862, "volume": 4186586.9, "close_time": 1761875999999, "quote_volume": 36095.893322, "trades": 249, "taker_buy_base": 1205095.1, "taker_buy_quote": 10393.930342 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.00862, "high": 0.00863, "low": 0.00854, "close": 0.00857, "volume": 2021741.7, "close_time": 1761879599999, "quote_volume": 17362.46147, "trades": 168, "taker_buy_base": 965174.5, "taker_buy_quote": 8295.757323 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.00856, "high": 0.0086, "low": 0.00853, "close": 0.0086, "volume": 1049456.2, "close_time": 1761883199999, "quote_volume": 8993.899221, "trades": 116, "taker_buy_base": 502568.4, "taker_buy_quote": 4303.610648 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.00861, "high": 0.0087, "low": 0.00861, "close": 0.00869, "volume": 1888140.6, "close_time": 1761886799999, "quote_volume": 16377.768828, "trades": 158, "taker_buy_base": 1086705.6, "taker_buy_quote": 9427.044805 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.00869, "high": 0.00872, "low": 0.00864, "close": 0.00864, "volume": 2903009.7, "close_time": 1761890399999, "quote_volume": 25240.735942, "trades": 136, "taker_buy_base": 1672848.0, "taker_buy_quote": 14547.995923 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.00864, "high": 0.00864, "low": 0.0086, "close": 0.00861, "volume": 529694.4, "close_time": 1761893999999, "quote_volume": 4565.332146, "trades": 49, "taker_buy_base": 276957.7, "taker_buy_quote": 2385.744291 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.00862, "high": 0.00863, "low": 0.0086, "close": 0.00861, "volume": 634480.2, "close_time": 1761897599999, "quote_volume": 5468.530852, "trades": 62, "taker_buy_base": 243765.5, "taker_buy_quote": 2099.715845 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.00861, "high": 0.00866, "low": 0.00858, "close": 0.00866, "volume": 695089.5, "close_time": 1761901199999, "quote_volume": 5994.637234, "trades": 87, "taker_buy_base": 146703.9, "taker_buy_quote": 1266.084897 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.00867, "high": 0.00869, "low": 0.00863, "close": 0.00865, "volume": 1101081.0, "close_time": 1761904799999, "quote_volume": 9532.817223, "trades": 57, "taker_buy_base": 633617.2, "taker_buy_quote": 5488.28098 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.00865, "high": 0.0087, "low": 0.00865, "close": 0.00866, "volume": 807456.7, "close_time": 1761908399999, "quote_volume": 7007.934948, "trades": 73, "taker_buy_base": 547277.4, "taker_buy_quote": 4750.979065 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.00866, "high": 0.00875, "low": 0.00863, "close": 0.00874, "volume": 1821995.4, "close_time": 1761911999999, "quote_volume": 15860.062462, "trades": 147, "taker_buy_base": 775258.0, "taker_buy_quote": 6751.050136 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.00874, "high": 0.00881, "low": 0.00869, "close": 0.00869, "volume": 3064412.3, "close_time": 1761915599999, "quote_volume": 26806.036098, "trades": 187, "taker_buy_base": 1443747.1, "taker_buy_quote": 12639.477846 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.00869, "high": 0.00877, "low": 0.00865, "close": 0.0087, "volume": 5095768.9, "close_time": 1761919199999, "quote_volume": 44330.854333, "trades": 263, "taker_buy_base": 1629076.3, "taker_buy_quote": 14185.75789 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.00871, "high": 0.00874, "low": 0.00864, "close": 0.00872, "volume": 7988991.6, "close_time": 1761922799999, "quote_volume": 69320.418569, "trades": 491, "taker_buy_base": 2099060.1, "taker_buy_quote": 18227.555628 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.00871, "high": 0.00879, "low": 0.00861, "close": 0.00862, "volume": 11441670.8, "close_time": 1761926399999, "quote_volume": 99396.259962, "trades": 1765, "taker_buy_base": 4955313.1, "taker_buy_quote": 43056.585388 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.00862, "high": 0.00862, "low": 0.0084, "close": 0.00841, "volume": 9513209.8, "close_time": 1761929999999, "quote_volume": 81099.622158, "trades": 1291, "taker_buy_base": 4345936.5, "taker_buy_quote": 37063.108147 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.00841, "high": 0.00851, "low": 0.00835, "close": 0.00849, "volume": 9083350.2, "close_time": 1761933599999, "quote_volume": 76560.037749, "trades": 1101, "taker_buy_base": 3900290.9, "taker_buy_quote": 32886.10473 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.00849, "high": 0.00858, "low": 0.00845, "close": 0.00852, "volume": 4908979.1, "close_time": 1761937199999, "quote_volume": 41816.346883, "trades": 476, "taker_buy_base": 2918601.8, "taker_buy_quote": 24879.75118 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.00851, "high": 0.0087, "low": 0.00847, "close": 0.00864, "volume": 8676939.7, "close_time": 1761940799999, "quote_volume": 74598.662537, "trades": 805, "taker_buy_base": 4714591.7, "taker_buy_quote": 40520.609553 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.00863, "high": 0.00863, "low": 0.00851, "close": 0.00851, "volume": 2733049.6, "close_time": 1761944399999, "quote_volume": 23454.539501, "trades": 225, "taker_buy_base": 1443182.5, "taker_buy_quote": 12414.904415 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.00851, "high": 0.00851, "low": 0.00845, "close": 0.00846, "volume": 1608232.5, "close_time": 1761947999999, "quote_volume": 13626.759741, "trades": 101, "taker_buy_base": 743969.1, "taker_buy_quote": 6305.453044 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.00843, "high": 0.00851, "low": 0.00843, "close": 0.00847, "volume": 6096838.8, "close_time": 1761951599999, "quote_volume": 51619.857461, "trades": 450, "taker_buy_base": 3556019.6, "taker_buy_quote": 30111.87134 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.00847, "high": 0.0085, "low": 0.00846, "close": 0.00848, "volume": 1847390.3, "close_time": 1761955199999, "quote_volume": 15673.095951, "trades": 107, "taker_buy_base": 1050530.1, "taker_buy_quote": 8915.676398 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.00848, "high": 0.00853, "low": 0.00846, "close": 0.00853, "volume": 2768494.7, "close_time": 1761958799999, "quote_volume": 23507.079664, "trades": 249, "taker_buy_base": 1429596.0, "taker_buy_quote": 12145.48355 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.00853, "high": 0.00857, "low": 0.00851, "close": 0.00851, "volume": 2393594.0, "close_time": 1761962399999, "quote_volume": 20444.545463, "trades": 267, "taker_buy_base": 1023823.4, "taker_buy_quote": 8748.226842 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0085, "high": 0.00852, "low": 0.00845, "close": 0.00852, "volume": 2884279.6, "close_time": 1761965999999, "quote_volume": 24458.865992, "trades": 251, "taker_buy_base": 1991460.6, "taker_buy_quote": 16891.594193 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.00851, "high": 0.0086, "low": 0.00851, "close": 0.00858, "volume": 1656713.6, "close_time": 1761969599999, "quote_volume": 14181.869837, "trades": 217, "taker_buy_base": 559730.5, "taker_buy_quote": 4798.85363 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.00858, "high": 0.0086, "low": 0.00854, "close": 0.00855, "volume": 2322376.7, "close_time": 1761973199999, "quote_volume": 19885.209783, "trades": 186, "taker_buy_base": 559640.7, "taker_buy_quote": 4796.963309 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.00855, "high": 0.00855, "low": 0.00849, "close": 0.00851, "volume": 1497253.3, "close_time": 1761976799999, "quote_volume": 12758.899279, "trades": 146, "taker_buy_base": 571029.7, "taker_buy_quote": 4867.608298 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.00851, "high": 0.00855, "low": 0.00851, "close": 0.00855, "volume": 1753335.1, "close_time": 1761980399999, "quote_volume": 14961.838329, "trades": 139, "taker_buy_base": 1282675.3, "taker_buy_quote": 10948.426964 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.00856, "high": 0.00864, "low": 0.00855, "close": 0.00863, "volume": 4020246.8, "close_time": 1761983999999, "quote_volume": 34621.364842, "trades": 249, "taker_buy_base": 1688271.1, "taker_buy_quote": 14535.36312 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.00864, "high": 0.00869, "low": 0.00863, "close": 0.00869, "volume": 1874454.7, "close_time": 1761987599999, "quote_volume": 16216.172645, "trades": 174, "taker_buy_base": 1305504.1, "taker_buy_quote": 11298.384268 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.00869, "high": 0.0087, "low": 0.00863, "close": 0.00863, "volume": 1458463.4, "close_time": 1761991199999, "quote_volume": 12649.917406, "trades": 117, "taker_buy_base": 397658.7, "taker_buy_quote": 3448.630612 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.00863, "high": 0.00867, "low": 0.0086, "close": 0.00865, "volume": 1642865.5, "close_time": 1761994799999, "quote_volume": 14184.352924, "trades": 131, "taker_buy_base": 897840.7, "taker_buy_quote": 7757.938741 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.00866, "high": 0.0087, "low": 0.00865, "close": 0.00867, "volume": 1450027.8, "close_time": 1761998399999, "quote_volume": 12574.79771, "trades": 114, "taker_buy_base": 832533.0, "taker_buy_quote": 7220.584569 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.00868, "high": 0.00869, "low": 0.00866, "close": 0.00867, "volume": 1275207.8, "close_time": 1762001999999, "quote_volume": 11065.746307, "trades": 92, "taker_buy_base": 445285.3, "taker_buy_quote": 3865.936062 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.00867, "high": 0.0087, "low": 0.0086, "close": 0.00865, "volume": 3417080.6, "close_time": 1762005599999, "quote_volume": 29564.785342, "trades": 295, "taker_buy_base": 1033271.7, "taker_buy_quote": 8940.345332 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.00867, "high": 0.00867, "low": 0.00857, "close": 0.00861, "volume": 3768064.1, "close_time": 1762009199999, "quote_volume": 32425.200724, "trades": 296, "taker_buy_base": 1633056.1, "taker_buy_quote": 14057.337324 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.00861, "high": 0.00867, "low": 0.00861, "close": 0.00866, "volume": 5606540.9, "close_time": 1762012799999, "quote_volume": 48427.169518, "trades": 376, "taker_buy_base": 3060620.4, "taker_buy_quote": 26443.853677 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.00867, "high": 0.00872, "low": 0.00864, "close": 0.0087, "volume": 3146786.2, "close_time": 1762016399999, "quote_volume": 27338.393503, "trades": 224, "taker_buy_base": 1746694.7, "taker_buy_quote": 15183.107136 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.00869, "high": 0.00874, "low": 0.00868, "close": 0.00871, "volume": 4464468.8, "close_time": 1762019999999, "quote_volume": 38885.662978, "trades": 350, "taker_buy_base": 3102840.1, "taker_buy_quote": 27031.39425 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.00871, "high": 0.00873, "low": 0.0087, "close": 0.00872, "volume": 1605557.6, "close_time": 1762023599999, "quote_volume": 13996.760733, "trades": 124, "taker_buy_base": 979938.4, "taker_buy_quote": 8546.583165 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.00872, "high": 0.00872, "low": 0.0087, "close": 0.00872, "volume": 599112.6, "close_time": 1762027199999, "quote_volume": 5216.976956, "trades": 55, "taker_buy_base": 205648.6, "taker_buy_quote": 1790.510464 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.00872, "high": 0.00877, "low": 0.00872, "close": 0.00875, "volume": 1507310.5, "close_time": 1762030799999, "quote_volume": 13187.120517, "trades": 109, "taker_buy_base": 1004480.5, "taker_buy_quote": 8787.595395 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.00875, "high": 0.00875, "low": 0.00867, "close": 0.00867, "volume": 1580469.8, "close_time": 1762034399999, "quote_volume": 13788.958869, "trades": 64, "taker_buy_base": 290233.2, "taker_buy_quote": 2537.418441 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.00867, "high": 0.00869, "low": 0.00864, "close": 0.00869, "volume": 1997317.3, "close_time": 1762037999999, "quote_volume": 17313.556344, "trades": 107, "taker_buy_base": 1497060.2, "taker_buy_quote": 12978.861301 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.00869, "high": 0.00875, "low": 0.00867, "close": 0.00875, "volume": 651840.9, "close_time": 1762041599999, "quote_volume": 5682.882949, "trades": 32, "taker_buy_base": 606954.1, "taker_buy_quote": 5291.409736 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00868, "close": 0.00869, "volume": 1541477.1, "close_time": 1762045199999, "quote_volume": 13428.408826, "trades": 82, "taker_buy_base": 397905.3, "taker_buy_quote": 3467.45503 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.00868, "high": 0.00869, "low": 0.00865, "close": 0.00865, "volume": 2568034.8, "close_time": 1762048799999, "quote_volume": 22265.370403, "trades": 96, "taker_buy_base": 1017205.0, "taker_buy_quote": 8823.990416 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.00864, "high": 0.0087, "low": 0.00864, "close": 0.00866, "volume": 1277464.2, "close_time": 1762052399999, "quote_volume": 11072.447437, "trades": 57, "taker_buy_base": 582475.3, "taker_buy_quote": 5046.708417 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.00866, "high": 0.00866, "low": 0.00861, "close": 0.00861, "volume": 650721.1, "close_time": 1762055999999, "quote_volume": 5615.727169, "trades": 41, "taker_buy_base": 174319.6, "taker_buy_quote": 1503.46038 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.00862, "high": 0.00874, "low": 0.00862, "close": 0.00874, "volume": 1421459.6, "close_time": 1762059599999, "quote_volume": 12351.520487, "trades": 75, "taker_buy_base": 1187808.3, "taker_buy_quote": 10318.426368 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00868, "close": 0.00874, "volume": 1253040.3, "close_time": 1762063199999, "quote_volume": 10912.008171, "trades": 67, "taker_buy_base": 444319.7, "taker_buy_quote": 3872.602697 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.00874, "high": 0.00875, "low": 0.00872, "close": 0.00874, "volume": 1370975.0, "close_time": 1762066799999, "quote_volume": 11974.321571, "trades": 92, "taker_buy_base": 506399.7, "taker_buy_quote": 4423.2556 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.00873, "high": 0.00878, "low": 0.00873, "close": 0.00877, "volume": 1910028.9, "close_time": 1762070399999, "quote_volume": 16732.733553, "trades": 126, "taker_buy_base": 1048378.6, "taker_buy_quote": 9187.555014 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.00877, "high": 0.00879, "low": 0.0087, "close": 0.0087, "volume": 966441.6, "close_time": 1762073999999, "quote_volume": 8446.980359, "trades": 72, "taker_buy_base": 279013.4, "taker_buy_quote": 2438.750568 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.00871, "high": 0.00874, "low": 0.00863, "close": 0.00864, "volume": 2272890.9, "close_time": 1762077599999, "quote_volume": 19725.704417, "trades": 125, "taker_buy_base": 942577.5, "taker_buy_quote": 8181.729501 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.00863, "high": 0.00865, "low": 0.00856, "close": 0.00859, "volume": 3713726.8, "close_time": 1762081199999, "quote_volume": 31982.823453, "trades": 174, "taker_buy_base": 1940872.9, "taker_buy_quote": 16724.730715 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.00859, "high": 0.00871, "low": 0.00859, "close": 0.00871, "volume": 2157129.1, "close_time": 1762084799999, "quote_volume": 18694.398598, "trades": 103, "taker_buy_base": 1299423.3, "taker_buy_quote": 11258.508042 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.00871, "high": 0.00871, "low": 0.00867, "close": 0.00868, "volume": 360816.4, "close_time": 1762088399999, "quote_volume": 3136.59954, "trades": 40, "taker_buy_base": 136352.4, "taker_buy_quote": 1184.81386 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.00867, "high": 0.00869, "low": 0.00859, "close": 0.0086, "volume": 1805221.7, "close_time": 1762091999999, "quote_volume": 15574.263227, "trades": 87, "taker_buy_base": 778390.0, "taker_buy_quote": 6703.98405 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.00859, "high": 0.00863, "low": 0.00846, "close": 0.00847, "volume": 4349635.6, "close_time": 1762095599999, "quote_volume": 37133.799571, "trades": 220, "taker_buy_base": 1718511.4, "taker_buy_quote": 14682.101229 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.00849, "high": 0.00854, "low": 0.00845, "close": 0.00852, "volume": 2762342.6, "close_time": 1762099199999, "quote_volume": 23505.224447, "trades": 183, "taker_buy_base": 1676148.1, "taker_buy_quote": 14272.188127 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.00851, "high": 0.00852, "low": 0.0084, "close": 0.00852, "volume": 4573429.4, "close_time": 1762102799999, "quote_volume": 38749.412729, "trades": 218, "taker_buy_base": 2310411.5, "taker_buy_quote": 19582.246219 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.00853, "high": 0.00853, "low": 0.00847, "close": 0.0085, "volume": 1812839.5, "close_time": 1762106399999, "quote_volume": 15399.343138, "trades": 79, "taker_buy_base": 926195.2, "taker_buy_quote": 7862.199663 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0085, "high": 0.00852, "low": 0.00848, "close": 0.00849, "volume": 828989.5, "close_time": 1762109999999, "quote_volume": 7044.545477, "trades": 97, "taker_buy_base": 365960.6, "taker_buy_quote": 3109.50094 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.00848, "high": 0.00849, "low": 0.00841, "close": 0.00846, "volume": 2981592.3, "close_time": 1762113599999, "quote_volume": 25178.573763, "trades": 123, "taker_buy_base": 1340797.7, "taker_buy_quote": 11321.865433 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00846, "high": 0.00848, "low": 0.00845, "close": 0.00847, "volume": 746226.0, "close_time": 1762117199999, "quote_volume": 6313.469447, "trades": 53, "taker_buy_base": 469010.0, "taker_buy_quote": 3969.035407 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.00848, "high": 0.00853, "low": 0.00848, "close": 0.00852, "volume": 1365164.7, "close_time": 1762120799999, "quote_volume": 11607.014845, "trades": 79, "taker_buy_base": 883885.3, "taker_buy_quote": 7512.311217 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.00851, "high": 0.00854, "low": 0.00849, "close": 0.0085, "volume": 1056614.6, "close_time": 1762124399999, "quote_volume": 8987.011664, "trades": 54, "taker_buy_base": 466548.9, "taker_buy_quote": 3967.642626 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.00852, "high": 0.00867, "low": 0.00852, "close": 0.00867, "volume": 4381150.4, "close_time": 1762127999999, "quote_volume": 37688.731786, "trades": 309, "taker_buy_base": 2559166.0, "taker_buy_quote": 22000.350864 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.00867, "high": 0.00868, "low": 0.00852, "close": 0.00852, "volume": 3187089.1, "close_time": 1762131599999, "quote_volume": 27412.014699, "trades": 178, "taker_buy_base": 987234.9, "taker_buy_quote": 8471.481406 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.00851, "high": 0.00851, "low": 0.0084, "close": 0.00841, "volume": 3322101.0, "close_time": 1762135199999, "quote_volume": 28123.027664, "trades": 219, "taker_buy_base": 1504377.0, "taker_buy_quote": 12740.956418 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.00841, "high": 0.00843, "low": 0.00828, "close": 0.00831, "volume": 8635429.4, "close_time": 1762138799999, "quote_volume": 72124.676533, "trades": 509, "taker_buy_base": 3979787.9, "taker_buy_quote": 33274.595482 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.00831, "high": 0.00832, "low": 0.008, "close": 0.00802, "volume": 11258639.7, "close_time": 1762142399999, "quote_volume": 91598.745844, "trades": 641, "taker_buy_base": 4134285.2, "taker_buy_quote": 33658.466467 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00794, "close": 0.00799, "volume": 6367987.8, "close_time": 1762145999999, "quote_volume": 50781.451909, "trades": 367, "taker_buy_base": 3685645.2, "taker_buy_quote": 29396.567813 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.008, "high": 0.00806, "low": 0.00792, "close": 0.00794, "volume": 5700125.4, "close_time": 1762149599999, "quote_volume": 45623.691852, "trades": 334, "taker_buy_base": 2572333.1, "taker_buy_quote": 20618.680784 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.00792, "high": 0.00797, "low": 0.00783, "close": 0.00792, "volume": 7816722.6, "close_time": 1762153199999, "quote_volume": 61798.312031, "trades": 434, "taker_buy_base": 3798428.8, "taker_buy_quote": 30043.345976 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.00792, "high": 0.00802, "low": 0.0079, "close": 0.00798, "volume": 3261722.8, "close_time": 1762156799999, "quote_volume": 25972.235647, "trades": 242, "taker_buy_base": 1622789.8, "taker_buy_quote": 12924.998631 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00791, "close": 0.00797, "volume": 5368786.3, "close_time": 1762160399999, "quote_volume": 42732.623974, "trades": 300, "taker_buy_base": 2529632.1, "taker_buy_quote": 20148.37979 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.00797, "high": 0.00807, "low": 0.00791, "close": 0.00792, "volume": 4942014.2, "close_time": 1762163999999, "quote_volume": 39508.94826, "trades": 279, "taker_buy_base": 2263495.3, "taker_buy_quote": 18109.344231 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.00792, "high": 0.00797, "low": 0.00784, "close": 0.00787, "volume": 4847013.9, "close_time": 1762167599999, "quote_volume": 38319.84954, "trades": 291, "taker_buy_base": 2483112.6, "taker_buy_quote": 19640.86557 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.00788, "high": 0.00798, "low": 0.00788, "close": 0.00792, "volume": 5641419.5, "close_time": 1762171199999, "quote_volume": 44792.770346, "trades": 321, "taker_buy_base": 3169436.7, "taker_buy_quote": 25172.706325 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.00793, "high": 0.00797, "low": 0.00789, "close": 0.00789, "volume": 2812865.7, "close_time": 1762174799999, "quote_volume": 22321.205271, "trades": 212, "taker_buy_base": 1243184.3, "taker_buy_quote": 9879.30732 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.00789, "high": 0.00795, "low": 0.00784, "close": 0.00789, "volume": 5439874.2, "close_time": 1762178399999, "quote_volume": 42884.130525, "trades": 254, "taker_buy_base": 2763258.6, "taker_buy_quote": 21797.898898 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0079, "high": 0.00797, "low": 0.00788, "close": 0.00795, "volume": 6012790.3, "close_time": 1762181999999, "quote_volume": 47640.041048, "trades": 337, "taker_buy_base": 3290128.1, "taker_buy_quote": 26083.048775 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.00796, "high": 0.00797, "low": 0.00724, "close": 0.00739, "volume": 65231326.3, "close_time": 1762185599999, "quote_volume": 490408.373874, "trades": 4339, "taker_buy_base": 29258195.7, "taker_buy_quote": 219770.876133 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.00738, "high": 0.00757, "low": 0.00735, "close": 0.00753, "volume": 16756494.7, "close_time": 1762189199999, "quote_volume": 125104.160123, "trades": 816, "taker_buy_base": 8869072.3, "taker_buy_quote": 66278.62258 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.00753, "high": 0.00768, "low": 0.00751, "close": 0.00768, "volume": 8293408.5, "close_time": 1762192799999, "quote_volume": 63202.943045, "trades": 479, "taker_buy_base": 4696603.2, "taker_buy_quote": 35796.171288 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00758, "close": 0.00758, "volume": 1992705.1, "close_time": 1762196399999, "quote_volume": 15207.048861, "trades": 158, "taker_buy_base": 748810.3, "taker_buy_quote": 5719.561723 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00749, "close": 0.00749, "volume": 5083455.9, "close_time": 1762199999999, "quote_volume": 38321.156229, "trades": 267, "taker_buy_base": 1968738.7, "taker_buy_quote": 14864.260364 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0075, "high": 0.0075, "low": 0.00735, "close": 0.00738, "volume": 5796097.0, "close_time": 1762203599999, "quote_volume": 43029.957965, "trades": 408, "taker_buy_base": 2699762.2, "taker_buy_quote": 20036.643346 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.00737, "high": 0.00747, "low": 0.0073, "close": 0.00741, "volume": 9532005.2, "close_time": 1762207199999, "quote_volume": 70454.976763, "trades": 477, "taker_buy_base": 4631708.8, "taker_buy_quote": 34272.011561 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.00742, "high": 0.00744, "low": 0.00734, "close": 0.00741, "volume": 3930235.1, "close_time": 1762210799999, "quote_volume": 29065.723182, "trades": 262, "taker_buy_base": 2009967.1, "taker_buy_quote": 14866.663675 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0074, "high": 0.00747, "low": 0.00734, "close": 0.00745, "volume": 4786691.9, "close_time": 1762214399999, "quote_volume": 35510.362434, "trades": 295, "taker_buy_base": 2023312.4, "taker_buy_quote": 14998.051524 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.00745, "high": 0.00757, "low": 0.00741, "close": 0.00753, "volume": 7038776.9, "close_time": 1762217999999, "quote_volume": 52777.613705, "trades": 396, "taker_buy_base": 3305375.0, "taker_buy_quote": 24803.201224 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00751, "close": 0.00758, "volume": 2889726.0, "close_time": 1762221599999, "quote_volume": 21863.213123, "trades": 209, "taker_buy_base": 1539782.1, "taker_buy_quote": 11654.963251 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00754, "close": 0.00754, "volume": 1744492.1, "close_time": 1762225199999, "quote_volume": 13191.939629, "trades": 143, "taker_buy_base": 837234.8, "taker_buy_quote": 6338.040618 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00753, "close": 0.00758, "volume": 1974968.5, "close_time": 1762228799999, "quote_volume": 14954.2526, "trades": 165, "taker_buy_base": 1002970.7, "taker_buy_quote": 7596.017871 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00752, "close": 0.00753, "volume": 2018521.3, "close_time": 1762232399999, "quote_volume": 15256.738775, "trades": 178, "taker_buy_base": 545235.6, "taker_buy_quote": 4128.789808 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.00752, "high": 0.00755, "low": 0.00717, "close": 0.00717, "volume": 16714453.4, "close_time": 1762235999999, "quote_volume": 122511.568653, "trades": 873, "taker_buy_base": 6990270.5, "taker_buy_quote": 51088.75206 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.00717, "high": 0.00743, "low": 0.00716, "close": 0.00728, "volume": 16415389.8, "close_time": 1762239599999, "quote_volume": 120203.664915, "trades": 566, "taker_buy_base": 7776265.9, "taker_buy_quote": 56964.940334 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00705, "close": 0.00708, "volume": 10295526.6, "close_time": 1762243199999, "quote_volume": 73657.18424, "trades": 605, "taker_buy_base": 4000800.2, "taker_buy_quote": 28636.842667 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.00708, "high": 0.00723, "low": 0.00703, "close": 0.00714, "volume": 6337285.1, "close_time": 1762246799999, "quote_volume": 45259.761414, "trades": 397, "taker_buy_base": 3436594.3, "taker_buy_quote": 24541.235372 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.00714, "high": 0.00721, "low": 0.00712, "close": 0.00719, "volume": 3553759.7, "close_time": 1762250399999, "quote_volume": 25451.325852, "trades": 285, "taker_buy_base": 1677760.7, "taker_buy_quote": 12020.228747 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0072, "high": 0.00724, "low": 0.00719, "close": 0.00721, "volume": 4685310.6, "close_time": 1762253999999, "quote_volume": 33804.906133, "trades": 406, "taker_buy_base": 2755007.1, "taker_buy_quote": 19879.653785 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00721, "close": 0.00726, "volume": 7685574.3, "close_time": 1762257599999, "quote_volume": 55769.799361, "trades": 410, "taker_buy_base": 4427587.3, "taker_buy_quote": 32136.111591 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.00725, "high": 0.00729, "low": 0.00716, "close": 0.00719, "volume": 4601369.7, "close_time": 1762261199999, "quote_volume": 33278.109601, "trades": 430, "taker_buy_base": 2801811.1, "taker_buy_quote": 20289.787554 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.00719, "high": 0.00722, "low": 0.00711, "close": 0.00721, "volume": 1944984.9, "close_time": 1762264799999, "quote_volume": 13941.103945, "trades": 188, "taker_buy_base": 793046.3, "taker_buy_quote": 5689.720386 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0072, "high": 0.00742, "low": 0.00712, "close": 0.00736, "volume": 10057049.0, "close_time": 1762268399999, "quote_volume": 73094.950271, "trades": 665, "taker_buy_base": 5372192.5, "taker_buy_quote": 39054.664674 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.00737, "high": 0.00744, "low": 0.00723, "close": 0.00726, "volume": 11195910.4, "close_time": 1762271999999, "quote_volume": 82390.820495, "trades": 791, "taker_buy_base": 4147235.8, "taker_buy_quote": 30552.867765 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.00726, "high": 0.00731, "low": 0.00707, "close": 0.00709, "volume": 10641358.5, "close_time": 1762275599999, "quote_volume": 76556.845101, "trades": 842, "taker_buy_base": 4987969.4, "taker_buy_quote": 35883.014405 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.00709, "high": 0.00711, "low": 0.00683, "close": 0.00703, "volume": 19548205.8, "close_time": 1762279199999, "quote_volume": 136361.752696, "trades": 1230, "taker_buy_base": 9206526.9, "taker_buy_quote": 64167.598108 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.00702, "high": 0.00702, "low": 0.00678, "close": 0.00695, "volume": 26223829.4, "close_time": 1762282799999, "quote_volume": 180596.057972, "trades": 1425, "taker_buy_base": 11652075.6, "taker_buy_quote": 80265.208883 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.00695, "high": 0.00702, "low": 0.00686, "close": 0.00687, "volume": 12240068.9, "close_time": 1762286399999, "quote_volume": 84993.407176, "trades": 822, "taker_buy_base": 5000978.8, "taker_buy_quote": 34726.345082 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.00688, "high": 0.00691, "low": 0.00654, "close": 0.00683, "volume": 29923307.6, "close_time": 1762289999999, "quote_volume": 201204.040001, "trades": 1796, "taker_buy_base": 15247864.0, "taker_buy_quote": 102521.205532 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00654, "close": 0.00682, "volume": 22232781.2, "close_time": 1762293599999, "quote_volume": 148919.655805, "trades": 1144, "taker_buy_base": 11122921.5, "taker_buy_quote": 74502.809344 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.00683, "high": 0.00702, "low": 0.00681, "close": 0.00699, "volume": 7218356.3, "close_time": 1762297199999, "quote_volume": 50019.411268, "trades": 387, "taker_buy_base": 3571698.5, "taker_buy_quote": 24735.182989 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00694, "close": 0.00695, "volume": 4782622.1, "close_time": 1762300799999, "quote_volume": 33436.243105, "trades": 304, "taker_buy_base": 2056857.5, "taker_buy_quote": 14390.960567 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.00694, "high": 0.00696, "low": 0.0068, "close": 0.00681, "volume": 3698694.1, "close_time": 1762304399999, "quote_volume": 25316.490492, "trades": 330, "taker_buy_base": 2108614.2, "taker_buy_quote": 14425.167971 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0068, "high": 0.0068, "low": 0.0065, "close": 0.00676, "volume": 10559987.7, "close_time": 1762307999999, "quote_volume": 70331.081433, "trades": 771, "taker_buy_base": 5336746.3, "taker_buy_quote": 35562.180632 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.00677, "high": 0.00696, "low": 0.00677, "close": 0.00696, "volume": 12449868.3, "close_time": 1762311599999, "quote_volume": 85528.96408, "trades": 717, "taker_buy_base": 6690171.0, "taker_buy_quote": 45943.951948 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.00697, "high": 0.00702, "low": 0.00695, "close": 0.007, "volume": 3309168.0, "close_time": 1762315199999, "quote_volume": 23139.080462, "trades": 348, "taker_buy_base": 1452260.9, "taker_buy_quote": 10156.774929 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.007, "high": 0.00703, "low": 0.00695, "close": 0.00698, "volume": 1898444.3, "close_time": 1762318799999, "quote_volume": 13275.577707, "trades": 209, "taker_buy_base": 828798.5, "taker_buy_quote": 5797.688782 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.00699, "high": 0.00704, "low": 0.00698, "close": 0.00699, "volume": 1386004.4, "close_time": 1762322399999, "quote_volume": 9710.251234, "trades": 163, "taker_buy_base": 953614.1, "taker_buy_quote": 6681.525357 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.00698, "high": 0.00705, "low": 0.00697, "close": 0.00705, "volume": 4579798.1, "close_time": 1762325999999, "quote_volume": 32120.004224, "trades": 312, "taker_buy_base": 2108714.8, "taker_buy_quote": 14800.393514 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00699, "close": 0.00701, "volume": 4190143.2, "close_time": 1762329599999, "quote_volume": 29414.672315, "trades": 318, "taker_buy_base": 1849694.6, "taker_buy_quote": 12989.130553 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00686, "close": 0.0069, "volume": 4709086.5, "close_time": 1762333199999, "quote_volume": 32601.850024, "trades": 361, "taker_buy_base": 2890381.2, "taker_buy_quote": 20000.078569 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.00689, "high": 0.00696, "low": 0.00688, "close": 0.00696, "volume": 1844635.6, "close_time": 1762336799999, "quote_volume": 12801.798883, "trades": 196, "taker_buy_base": 1040030.3, "taker_buy_quote": 7213.717584 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.00695, "high": 0.00697, "low": 0.00686, "close": 0.00686, "volume": 3018872.3, "close_time": 1762340399999, "quote_volume": 20924.034553, "trades": 320, "taker_buy_base": 1210016.0, "taker_buy_quote": 8385.11048 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.00686, "high": 0.00699, "low": 0.00685, "close": 0.00698, "volume": 3372812.7, "close_time": 1762343999999, "quote_volume": 23377.787384, "trades": 264, "taker_buy_base": 1559883.6, "taker_buy_quote": 10808.007455 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.00698, "high": 0.00705, "low": 0.00695, "close": 0.00701, "volume": 1615502.4, "close_time": 1762347599999, "quote_volume": 11315.734271, "trades": 160, "taker_buy_base": 701141.2, "taker_buy_quote": 4908.363706 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00701, "high": 0.00709, "low": 0.00699, "close": 0.00707, "volume": 3078214.7, "close_time": 1762351199999, "quote_volume": 21636.005024, "trades": 295, "taker_buy_base": 1747413.9, "taker_buy_quote": 12281.045932 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.00707, "high": 0.0071, "low": 0.00697, "close": 0.00705, "volume": 3082628.5, "close_time": 1762354799999, "quote_volume": 21738.685287, "trades": 271, "taker_buy_base": 1672943.7, "taker_buy_quote": 11798.059848 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.00707, "high": 0.00716, "low": 0.00704, "close": 0.00715, "volume": 3909971.1, "close_time": 1762358399999, "quote_volume": 27723.932644, "trades": 291, "taker_buy_base": 2295594.6, "taker_buy_quote": 16298.180824 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00707, "close": 0.00718, "volume": 3603270.3, "close_time": 1762361999999, "quote_volume": 25661.266019, "trades": 304, "taker_buy_base": 1798314.5, "taker_buy_quote": 12804.825514 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.00717, "high": 0.00719, "low": 0.00714, "close": 0.00716, "volume": 3451680.0, "close_time": 1762365599999, "quote_volume": 24766.6485, "trades": 220, "taker_buy_base": 1746716.1, "taker_buy_quote": 12534.074395 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.00716, "high": 0.00723, "low": 0.00715, "close": 0.00721, "volume": 2532032.5, "close_time": 1762369199999, "quote_volume": 18178.376115, "trades": 259, "taker_buy_base": 1228995.5, "taker_buy_quote": 8824.501559 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.00721, "high": 0.00723, "low": 0.00718, "close": 0.00719, "volume": 3171430.1, "close_time": 1762372799999, "quote_volume": 22857.119643, "trades": 208, "taker_buy_base": 1913679.8, "taker_buy_quote": 13794.518186 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.00718, "high": 0.00722, "low": 0.00717, "close": 0.00718, "volume": 1720636.2, "close_time": 1762376399999, "quote_volume": 12367.035845, "trades": 151, "taker_buy_base": 593189.3, "taker_buy_quote": 4267.192934 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.00718, "high": 0.00723, "low": 0.00715, "close": 0.00721, "volume": 1743628.1, "close_time": 1762379999999, "quote_volume": 12529.479941, "trades": 166, "taker_buy_base": 997012.6, "taker_buy_quote": 7161.331997 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00719, "close": 0.00726, "volume": 738415.7, "close_time": 1762383599999, "quote_volume": 5336.714123, "trades": 67, "taker_buy_base": 420279.1, "taker_buy_quote": 3038.372346 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.00726, "high": 0.00726, "low": 0.0072, "close": 0.0072, "volume": 1345884.3, "close_time": 1762387199999, "quote_volume": 9732.348043, "trades": 129, "taker_buy_base": 600666.2, "taker_buy_quote": 4343.779847 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00715, "close": 0.00716, "volume": 1482094.7, "close_time": 1762390799999, "quote_volume": 10628.411761, "trades": 118, "taker_buy_base": 666036.5, "taker_buy_quote": 4770.762142 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00707, "close": 0.00713, "volume": 1746714.8, "close_time": 1762394399999, "quote_volume": 12422.497947, "trades": 170, "taker_buy_base": 949241.0, "taker_buy_quote": 6754.528917 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.00713, "high": 0.00719, "low": 0.00707, "close": 0.00717, "volume": 2484638.5, "close_time": 1762397999999, "quote_volume": 17718.078257, "trades": 177, "taker_buy_base": 1333824.0, "taker_buy_quote": 9515.486188 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.00718, "high": 0.00722, "low": 0.00717, "close": 0.00718, "volume": 1552540.6, "close_time": 1762401599999, "quote_volume": 11160.331356, "trades": 151, "taker_buy_base": 1146712.6, "taker_buy_quote": 8243.111085 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.00717, "high": 0.00722, "low": 0.00715, "close": 0.0072, "volume": 1454747.5, "close_time": 1762405199999, "quote_volume": 10441.226255, "trades": 158, "taker_buy_base": 565292.9, "taker_buy_quote": 4057.702568 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00702, "close": 0.00703, "volume": 2232491.0, "close_time": 1762408799999, "quote_volume": 15842.06306, "trades": 213, "taker_buy_base": 1180169.4, "taker_buy_quote": 8384.198071 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.00704, "high": 0.00708, "low": 0.00703, "close": 0.00705, "volume": 1309757.6, "close_time": 1762412399999, "quote_volume": 9241.676186, "trades": 146, "taker_buy_base": 423553.4, "taker_buy_quote": 2990.231242 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.00704, "high": 0.00708, "low": 0.00701, "close": 0.00704, "volume": 1655519.5, "close_time": 1762415999999, "quote_volume": 11652.093547, "trades": 136, "taker_buy_base": 876231.3, "taker_buy_quote": 6163.089663 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.00703, "high": 0.00706, "low": 0.00701, "close": 0.00703, "volume": 2091740.9, "close_time": 1762419599999, "quote_volume": 14715.79726, "trades": 152, "taker_buy_base": 958442.8, "taker_buy_quote": 6741.41016 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.00703, "high": 0.00706, "low": 0.00698, "close": 0.00698, "volume": 4203547.1, "close_time": 1762423199999, "quote_volume": 29505.667981, "trades": 273, "taker_buy_base": 1987868.4, "taker_buy_quote": 13954.588054 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00691, "close": 0.00697, "volume": 42124924.5, "close_time": 1762426799999, "quote_volume": 293651.358637, "trades": 833, "taker_buy_base": 21952452.0, "taker_buy_quote": 152743.970711 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.00696, "high": 0.00698, "low": 0.00692, "close": 0.00695, "volume": 6665360.4, "close_time": 1762430399999, "quote_volume": 46384.367702, "trades": 263, "taker_buy_base": 3523793.9, "taker_buy_quote": 24506.902295 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.00695, "high": 0.00697, "low": 0.0069, "close": 0.00692, "volume": 2187112.5, "close_time": 1762433999999, "quote_volume": 15168.059148, "trades": 154, "taker_buy_base": 1206199.1, "taker_buy_quote": 8365.839355 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.00692, "high": 0.00709, "low": 0.00692, "close": 0.00706, "volume": 3192533.0, "close_time": 1762437599999, "quote_volume": 22356.221217, "trades": 267, "taker_buy_base": 1745775.3, "taker_buy_quote": 12207.742586 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.00707, "high": 0.00709, "low": 0.0069, "close": 0.0069, "volume": 4845243.5, "close_time": 1762441199999, "quote_volume": 33717.298803, "trades": 389, "taker_buy_base": 2372150.3, "taker_buy_quote": 16510.11687 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0069, "high": 0.00699, "low": 0.00677, "close": 0.00683, "volume": 9389315.2, "close_time": 1762444799999, "quote_volume": 64513.337394, "trades": 649, "taker_buy_base": 4828897.4, "taker_buy_quote": 33196.656668 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00682, "high": 0.00685, "low": 0.00666, "close": 0.00671, "volume": 87018353.7, "close_time": 1762448399999, "quote_volume": 588191.553613, "trades": 1994, "taker_buy_base": 41325124.9, "taker_buy_quote": 278844.408635 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.00672, "high": 0.00682, "low": 0.00669, "close": 0.00681, "volume": 15333838.1, "close_time": 1762451999999, "quote_volume": 103325.440184, "trades": 734, "taker_buy_base": 8330863.9, "taker_buy_quote": 56098.687831 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.00681, "high": 0.00688, "low": 0.00672, "close": 0.00683, "volume": 7765697.4, "close_time": 1762455599999, "quote_volume": 52739.609263, "trades": 410, "taker_buy_base": 3900182.6, "taker_buy_quote": 26503.34718 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.00683, "high": 0.00688, "low": 0.00681, "close": 0.00687, "volume": 7594232.0, "close_time": 1762459199999, "quote_volume": 51949.090711, "trades": 411, "taker_buy_base": 4112301.6, "taker_buy_quote": 28147.401128 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00687, "high": 0.0069, "low": 0.00678, "close": 0.0068, "volume": 7390417.5, "close_time": 1762462799999, "quote_volume": 50538.573568, "trades": 427, "taker_buy_base": 3512383.4, "taker_buy_quote": 24033.119646 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.00681, "high": 0.00688, "low": 0.00678, "close": 0.00687, "volume": 5325608.2, "close_time": 1762466399999, "quote_volume": 36425.587176, "trades": 275, "taker_buy_base": 2809304.6, "taker_buy_quote": 19209.055815 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.00687, "high": 0.00689, "low": 0.00681, "close": 0.00687, "volume": 2584272.4, "close_time": 1762469999999, "quote_volume": 17711.268071, "trades": 148, "taker_buy_base": 1560539.1, "taker_buy_quote": 10702.981945 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00678, "close": 0.00684, "volume": 4097009.0, "close_time": 1762473599999, "quote_volume": 27932.476236, "trades": 220, "taker_buy_base": 2162601.1, "taker_buy_quote": 14741.891477 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00684, "high": 0.00698, "low": 0.00684, "close": 0.00695, "volume": 9844516.8, "close_time": 1762477199999, "quote_volume": 68139.019377, "trades": 495, "taker_buy_base": 5306166.8, "taker_buy_quote": 36716.155135 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.00696, "high": 0.00698, "low": 0.00686, "close": 0.00696, "volume": 9141106.8, "close_time": 1762480799999, "quote_volume": 63222.565038, "trades": 449, "taker_buy_base": 4397102.3, "taker_buy_quote": 30442.906671 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.00697, "high": 0.00702, "low": 0.00691, "close": 0.00701, "volume": 6590139.3, "close_time": 1762484399999, "quote_volume": 45883.99058, "trades": 297, "taker_buy_base": 3702244.2, "taker_buy_quote": 25795.550987 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.00702, "high": 0.00708, "low": 0.00702, "close": 0.00704, "volume": 3183331.9, "close_time": 1762487999999, "quote_volume": 22442.239084, "trades": 172, "taker_buy_base": 1479066.7, "taker_buy_quote": 10425.158858 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00704, "high": 0.00708, "low": 0.00702, "close": 0.00706, "volume": 3856530.9, "close_time": 1762491599999, "quote_volume": 27168.183761, "trades": 193, "taker_buy_base": 2201851.8, "taker_buy_quote": 15522.145298 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.00707, "high": 0.00713, "low": 0.00706, "close": 0.0071, "volume": 5077376.6, "close_time": 1762495199999, "quote_volume": 36049.306703, "trades": 270, "taker_buy_base": 3011520.0, "taker_buy_quote": 21383.572741 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.00711, "high": 0.00715, "low": 0.00709, "close": 0.00713, "volume": 3760691.4, "close_time": 1762498799999, "quote_volume": 26774.906929, "trades": 248, "taker_buy_base": 1875956.6, "taker_buy_quote": 13357.718581 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.00713, "high": 0.00719, "low": 0.00712, "close": 0.00719, "volume": 3693363.1, "close_time": 1762502399999, "quote_volume": 26390.373038, "trades": 240, "taker_buy_base": 1905875.9, "taker_buy_quote": 13631.282996 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.00719, "high": 0.00735, "low": 0.00719, "close": 0.00726, "volume": 22771287.4, "close_time": 1762505999999, "quote_volume": 165692.909539, "trades": 1594, "taker_buy_base": 12217995.6, "taker_buy_quote": 88914.3207 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.00727, "high": 0.00727, "low": 0.00713, "close": 0.00718, "volume": 7921700.2, "close_time": 1762509599999, "quote_volume": 56963.582946, "trades": 478, "taker_buy_base": 3745749.7, "taker_buy_quote": 26945.842158 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00709, "close": 0.00711, "volume": 7322800.6, "close_time": 1762513199999, "quote_volume": 52306.457672, "trades": 370, "taker_buy_base": 3187239.9, "taker_buy_quote": 22784.445626 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00694, "close": 0.007, "volume": 16174728.5, "close_time": 1762516799999, "quote_volume": 113130.657355, "trades": 726, "taker_buy_base": 7809246.0, "taker_buy_quote": 54642.564052 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00699, "high": 0.00702, "low": 0.00683, "close": 0.00688, "volume": 10828930.6, "close_time": 1762520399999, "quote_volume": 74784.843535, "trades": 546, "taker_buy_base": 5001232.2, "taker_buy_quote": 34512.00554 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.00687, "high": 0.007, "low": 0.00685, "close": 0.00699, "volume": 9125406.3, "close_time": 1762523999999, "quote_volume": 63127.998557, "trades": 545, "taker_buy_base": 4623517.2, "taker_buy_quote": 31995.016487 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.00699, "high": 0.00714, "low": 0.00686, "close": 0.00711, "volume": 21077325.0, "close_time": 1762527599999, "quote_volume": 147585.132757, "trades": 1513, "taker_buy_base": 9898165.6, "taker_buy_quote": 69317.249588 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.00712, "high": 0.00723, "low": 0.00704, "close": 0.00717, "volume": 20210515.1, "close_time": 1762531199999, "quote_volume": 144415.315899, "trades": 1738, "taker_buy_base": 10126970.3, "taker_buy_quote": 72411.925267 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.00718, "high": 0.00747, "low": 0.00715, "close": 0.00746, "volume": 25099981.1, "close_time": 1762534799999, "quote_volume": 184126.986581, "trades": 2903, "taker_buy_base": 14251381.3, "taker_buy_quote": 104625.822286 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.00745, "high": 0.00763, "low": 0.00742, "close": 0.0076, "volume": 18730149.6, "close_time": 1762538399999, "quote_volume": 141164.4866, "trades": 2212, "taker_buy_base": 9762023.2, "taker_buy_quote": 73607.489079 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.00761, "high": 0.00771, "low": 0.0076, "close": 0.00767, "volume": 14624181.4, "close_time": 1762541999999, "quote_volume": 112177.842045, "trades": 2016, "taker_buy_base": 7476484.7, "taker_buy_quote": 57344.064594 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.00766, "high": 0.00769, "low": 0.00761, "close": 0.00766, "volume": 9943330.1, "close_time": 1762545599999, "quote_volume": 76057.976153, "trades": 1027, "taker_buy_base": 4523027.9, "taker_buy_quote": 34610.585515 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.00766, "high": 0.00773, "low": 0.00762, "close": 0.00772, "volume": 8467790.0, "close_time": 1762549199999, "quote_volume": 65051.488362, "trades": 780, "taker_buy_base": 4845872.3, "taker_buy_quote": 37264.238742 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.00772, "high": 0.00775, "low": 0.00769, "close": 0.00773, "volume": 6882472.9, "close_time": 1762552799999, "quote_volume": 53164.132496, "trades": 839, "taker_buy_base": 3235881.4, "taker_buy_quote": 25009.028399 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.00773, "high": 0.00775, "low": 0.00769, "close": 0.00775, "volume": 2803415.0, "close_time": 1762556399999, "quote_volume": 21654.965095, "trades": 307, "taker_buy_base": 1345717.3, "taker_buy_quote": 10399.674018 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.00774, "high": 0.00775, "low": 0.0076, "close": 0.00762, "volume": 7210477.3, "close_time": 1762559999999, "quote_volume": 55190.375993, "trades": 916, "taker_buy_base": 3234820.5, "taker_buy_quote": 24762.530278 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00763, "high": 0.00781, "low": 0.00758, "close": 0.00758, "volume": 19773499.5, "close_time": 1762563599999, "quote_volume": 152797.526267, "trades": 2023, "taker_buy_base": 8693553.7, "taker_buy_quote": 67166.543248 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.00758, "high": 0.00773, "low": 0.00757, "close": 0.00773, "volume": 9254654.2, "close_time": 1762567199999, "quote_volume": 70945.240951, "trades": 807, "taker_buy_base": 5302379.9, "taker_buy_quote": 40642.333916 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.00773, "high": 0.00781, "low": 0.00771, "close": 0.00775, "volume": 7130003.2, "close_time": 1762570799999, "quote_volume": 55309.70542, "trades": 569, "taker_buy_base": 3505431.1, "taker_buy_quote": 27206.887607 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.00775, "high": 0.00787, "low": 0.0077, "close": 0.0077, "volume": 15862906.0, "close_time": 1762574399999, "quote_volume": 123631.122251, "trades": 1665, "taker_buy_base": 7798515.2, "taker_buy_quote": 60777.342838 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.00771, "high": 0.00781, "low": 0.0077, "close": 0.00776, "volume": 8334100.8, "close_time": 1762577999999, "quote_volume": 64594.930012, "trades": 785, "taker_buy_base": 4330785.4, "taker_buy_quote": 33589.312526 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.00775, "high": 0.00777, "low": 0.00762, "close": 0.00762, "volume": 8090891.4, "close_time": 1762581599999, "quote_volume": 62037.440081, "trades": 711, "taker_buy_base": 3506847.0, "taker_buy_quote": 26884.477837 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.00763, "high": 0.00768, "low": 0.00755, "close": 0.00764, "volume": 12084153.1, "close_time": 1762585199999, "quote_volume": 91918.488128, "trades": 1408, "taker_buy_base": 6055220.3, "taker_buy_quote": 46068.862634 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.00766, "high": 0.00767, "low": 0.00759, "close": 0.00766, "volume": 7008273.1, "close_time": 1762588799999, "quote_volume": 53516.942345, "trades": 716, "taker_buy_base": 3539544.3, "taker_buy_quote": 27035.88184 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.00765, "high": 0.0077, "low": 0.00758, "close": 0.00768, "volume": 4664354.8, "close_time": 1762592399999, "quote_volume": 35624.284543, "trades": 662, "taker_buy_base": 2452149.6, "taker_buy_quote": 18736.379951 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00759, "close": 0.00762, "volume": 3146030.3, "close_time": 1762595999999, "quote_volume": 24041.139203, "trades": 369, "taker_buy_base": 1238400.8, "taker_buy_quote": 9463.061977 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.00762, "high": 0.00769, "low": 0.00761, "close": 0.00767, "volume": 2360018.0, "close_time": 1762599599999, "quote_volume": 18048.364082, "trades": 403, "taker_buy_base": 1517038.6, "taker_buy_quote": 11604.12404 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.00767, "high": 0.0077, "low": 0.00763, "close": 0.00764, "volume": 4211252.5, "close_time": 1762603199999, "quote_volume": 32278.67708, "trades": 477, "taker_buy_base": 2372266.2, "taker_buy_quote": 18188.596816 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.00764, "high": 0.00769, "low": 0.00762, "close": 0.00769, "volume": 5736551.0, "close_time": 1762606799999, "quote_volume": 43926.286821, "trades": 479, "taker_buy_base": 3350822.7, "taker_buy_quote": 25656.478766 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.00769, "high": 0.00769, "low": 0.00754, "close": 0.00754, "volume": 8550325.8, "close_time": 1762610399999, "quote_volume": 65038.855439, "trades": 731, "taker_buy_base": 3813327.8, "taker_buy_quote": 29004.183295 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.00755, "high": 0.00757, "low": 0.00744, "close": 0.00753, "volume": 11584551.4, "close_time": 1762613999999, "quote_volume": 86992.082117, "trades": 1015, "taker_buy_base": 5630262.7, "taker_buy_quote": 42306.596651 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.00753, "high": 0.00755, "low": 0.00742, "close": 0.00745, "volume": 10584867.4, "close_time": 1762617599999, "quote_volume": 79078.995686, "trades": 1073, "taker_buy_base": 4953364.8, "taker_buy_quote": 37011.095568 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.00746, "high": 0.00754, "low": 0.00742, "close": 0.00751, "volume": 9040565.5, "close_time": 1762621199999, "quote_volume": 67579.959291, "trades": 691, "taker_buy_base": 5311170.3, "taker_buy_quote": 39707.229214 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.00751, "high": 0.00758, "low": 0.00748, "close": 0.00754, "volume": 7927634.8, "close_time": 1762624799999, "quote_volume": 59828.403682, "trades": 360, "taker_buy_base": 3997849.7, "taker_buy_quote": 30178.319986 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.00753, "high": 0.00757, "low": 0.00752, "close": 0.00756, "volume": 3782071.0, "close_time": 1762628399999, "quote_volume": 28539.908282, "trades": 189, "taker_buy_base": 2268425.7, "taker_buy_quote": 17122.579076 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00746, "close": 0.00754, "volume": 2635716.8, "close_time": 1762631999999, "quote_volume": 19781.361382, "trades": 183, "taker_buy_base": 1287578.4, "taker_buy_quote": 9665.921365 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.00755, "high": 0.00761, "low": 0.00752, "close": 0.0076, "volume": 2946567.3, "close_time": 1762635599999, "quote_volume": 22318.298948, "trades": 196, "taker_buy_base": 1767293.8, "taker_buy_quote": 13388.31668 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.00759, "high": 0.00768, "low": 0.00757, "close": 0.00767, "volume": 2879849.1, "close_time": 1762639199999, "quote_volume": 21970.25987, "trades": 320, "taker_buy_base": 1703841.4, "taker_buy_quote": 12997.546064 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.00767, "high": 0.00768, "low": 0.00762, "close": 0.00763, "volume": 1948630.2, "close_time": 1762642799999, "quote_volume": 14906.506466, "trades": 268, "taker_buy_base": 687448.4, "taker_buy_quote": 5261.596763 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.00762, "high": 0.00765, "low": 0.00761, "close": 0.00764, "volume": 1295210.7, "close_time": 1762646399999, "quote_volume": 9881.754928, "trades": 170, "taker_buy_base": 816468.7, "taker_buy_quote": 6230.921134 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00764, "high": 0.00767, "low": 0.00757, "close": 0.0076, "volume": 6767824.2, "close_time": 1762649999999, "quote_volume": 51569.866794, "trades": 547, "taker_buy_base": 3473982.2, "taker_buy_quote": 26467.436612 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0076, "high": 0.00768, "low": 0.00757, "close": 0.00764, "volume": 6956890.2, "close_time": 1762653599999, "quote_volume": 53100.678985, "trades": 532, "taker_buy_base": 3813399.4, "taker_buy_quote": 29106.283814 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.00763, "high": 0.00765, "low": 0.00741, "close": 0.00743, "volume": 18912811.0, "close_time": 1762657199999, "quote_volume": 142020.813117, "trades": 1028, "taker_buy_base": 8461374.3, "taker_buy_quote": 63467.86879 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.00742, "high": 0.00744, "low": 0.00733, "close": 0.00737, "volume": 9163475.6, "close_time": 1762660799999, "quote_volume": 67621.091921, "trades": 533, "taker_buy_base": 4397738.5, "taker_buy_quote": 32455.690547 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.00737, "high": 0.00744, "low": 0.00737, "close": 0.00743, "volume": 4843742.4, "close_time": 1762664399999, "quote_volume": 35868.784812, "trades": 287, "taker_buy_base": 2552266.2, "taker_buy_quote": 18905.488011 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.00742, "high": 0.00747, "low": 0.00742, "close": 0.00747, "volume": 4654443.7, "close_time": 1762667999999, "quote_volume": 34637.014023, "trades": 240, "taker_buy_base": 2649562.1, "taker_buy_quote": 19724.836402 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.00746, "high": 0.00752, "low": 0.00744, "close": 0.00745, "volume": 3891842.5, "close_time": 1762671599999, "quote_volume": 29112.283107, "trades": 258, "taker_buy_base": 1571078.9, "taker_buy_quote": 11764.233499 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.00745, "high": 0.00755, "low": 0.00745, "close": 0.00754, "volume": 5302187.4, "close_time": 1762675199999, "quote_volume": 39802.966361, "trades": 290, "taker_buy_base": 3010948.9, "taker_buy_quote": 22593.937445 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.00754, "high": 0.00757, "low": 0.00751, "close": 0.00753, "volume": 3600130.4, "close_time": 1762678799999, "quote_volume": 27150.457279, "trades": 189, "taker_buy_base": 1954002.3, "taker_buy_quote": 14738.705618 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.00754, "high": 0.00756, "low": 0.00741, "close": 0.00742, "volume": 5394735.7, "close_time": 1762682399999, "quote_volume": 40476.640839, "trades": 287, "taker_buy_base": 2414072.2, "taker_buy_quote": 18136.177445 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.00742, "high": 0.00746, "low": 0.00735, "close": 0.00746, "volume": 5407300.6, "close_time": 1762685999999, "quote_volume": 39962.260437, "trades": 320, "taker_buy_base": 3220125.9, "taker_buy_quote": 23812.909845 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.00746, "high": 0.00755, "low": 0.00746, "close": 0.00754, "volume": 6201649.1, "close_time": 1762689599999, "quote_volume": 46677.779606, "trades": 339, "taker_buy_base": 3091300.4, "taker_buy_quote": 23270.693913 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00753, "high": 0.00758, "low": 0.00753, "close": 0.00755, "volume": 2384727.2, "close_time": 1762693199999, "quote_volume": 18028.800426, "trades": 171, "taker_buy_base": 1190337.6, "taker_buy_quote": 8999.451577 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00753, "close": 0.00758, "volume": 2612268.0, "close_time": 1762696799999, "quote_volume": 19751.441147, "trades": 171, "taker_buy_base": 1281552.7, "taker_buy_quote": 9695.906501 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.00757, "high": 0.00773, "low": 0.00755, "close": 0.00762, "volume": 10408174.3, "close_time": 1762700399999, "quote_volume": 79571.65956, "trades": 655, "taker_buy_base": 5307236.8, "taker_buy_quote": 40572.197937 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.00762, "high": 0.00774, "low": 0.00762, "close": 0.00771, "volume": 6168658.9, "close_time": 1762703999999, "quote_volume": 47504.851943, "trades": 471, "taker_buy_base": 3297595.7, "taker_buy_quote": 25386.846965 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.00771, "high": 0.0078, "low": 0.00768, "close": 0.0078, "volume": 4386864.2, "close_time": 1762707599999, "quote_volume": 33958.572322, "trades": 378, "taker_buy_base": 2554604.6, "taker_buy_quote": 19776.406016 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00775, "close": 0.0078, "volume": 6995550.7, "close_time": 1762711199999, "quote_volume": 54485.676101, "trades": 432, "taker_buy_base": 3756968.0, "taker_buy_quote": 29266.845232 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0078, "high": 0.00844, "low": 0.00777, "close": 0.00826, "volume": 137222346.8, "close_time": 1762714799999, "quote_volume": 1118940.62574, "trades": 7290, "taker_buy_base": 72561010.9, "taker_buy_quote": 591425.355778 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.00825, "high": 0.00839, "low": 0.00802, "close": 0.00815, "volume": 53467516.6, "close_time": 1762718399999, "quote_volume": 438481.669699, "trades": 3156, "taker_buy_base": 26118814.6, "taker_buy_quote": 214277.33916 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00805, "close": 0.00809, "volume": 9238173.6, "close_time": 1762721999999, "quote_volume": 74849.036832, "trades": 471, "taker_buy_base": 4086126.1, "taker_buy_quote": 33116.393089 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.00809, "high": 0.00815, "low": 0.00807, "close": 0.00808, "volume": 6762975.6, "close_time": 1762725599999, "quote_volume": 54837.527116, "trades": 408, "taker_buy_base": 3087151.2, "taker_buy_quote": 25042.64987 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00797, "close": 0.00805, "volume": 6519206.1, "close_time": 1762729199999, "quote_volume": 52302.452025, "trades": 401, "taker_buy_base": 2700647.3, "taker_buy_quote": 21659.032656 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00795, "close": 0.00797, "volume": 6299071.0, "close_time": 1762732799999, "quote_volume": 50392.363348, "trades": 408, "taker_buy_base": 3047810.3, "taker_buy_quote": 24362.982955 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.00797, "high": 0.00809, "low": 0.00788, "close": 0.00806, "volume": 8571541.4, "close_time": 1762736399999, "quote_volume": 68384.525549, "trades": 523, "taker_buy_base": 3826414.3, "taker_buy_quote": 30564.29094 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.00807, "high": 0.00811, "low": 0.00799, "close": 0.00799, "volume": 7524987.7, "close_time": 1762739999999, "quote_volume": 60568.5843, "trades": 620, "taker_buy_base": 3034079.8, "taker_buy_quote": 24434.609702 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00794, "close": 0.00798, "volume": 3638838.6, "close_time": 1762743599999, "quote_volume": 29057.166563, "trades": 280, "taker_buy_base": 1894212.4, "taker_buy_quote": 15125.349169 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.00799, "high": 0.00805, "low": 0.00798, "close": 0.00799, "volume": 4950068.1, "close_time": 1762747199999, "quote_volume": 39684.647154, "trades": 259, "taker_buy_base": 2378398.6, "taker_buy_quote": 19074.858691 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00794, "close": 0.00799, "volume": 2191653.6, "close_time": 1762750799999, "quote_volume": 17487.086116, "trades": 195, "taker_buy_base": 1113035.8, "taker_buy_quote": 8884.570822 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.00799, "high": 0.00802, "low": 0.00789, "close": 0.00793, "volume": 4244325.9, "close_time": 1762754399999, "quote_volume": 33676.364701, "trades": 412, "taker_buy_base": 2020729.3, "taker_buy_quote": 16012.131283 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.00793, "high": 0.00796, "low": 0.00786, "close": 0.00787, "volume": 9057481.3, "close_time": 1762757999999, "quote_volume": 71471.804622, "trades": 443, "taker_buy_base": 4269925.9, "taker_buy_quote": 33680.751937 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00781, "close": 0.00784, "volume": 3275425.4, "close_time": 1762761599999, "quote_volume": 25715.168785, "trades": 330, "taker_buy_base": 1328638.7, "taker_buy_quote": 10435.86003 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00777, "close": 0.00778, "volume": 4942963.3, "close_time": 1762765199999, "quote_volume": 38604.617094, "trades": 361, "taker_buy_base": 2390346.4, "taker_buy_quote": 18679.491982 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.00779, "high": 0.00799, "low": 0.00779, "close": 0.00796, "volume": 6477813.4, "close_time": 1762768799999, "quote_volume": 51155.123301, "trades": 510, "taker_buy_base": 4020195.6, "taker_buy_quote": 31734.794445 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.00797, "high": 0.00803, "low": 0.0079, "close": 0.00791, "volume": 6134203.5, "close_time": 1762772399999, "quote_volume": 48874.300388, "trades": 416, "taker_buy_base": 2712212.0, "taker_buy_quote": 21622.570479 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.00791, "high": 0.00802, "low": 0.00791, "close": 0.00801, "volume": 3091454.3, "close_time": 1762775999999, "quote_volume": 24664.240047, "trades": 212, "taker_buy_base": 1982793.8, "taker_buy_quote": 15815.669953 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.00801, "high": 0.00802, "low": 0.00795, "close": 0.00797, "volume": 5181506.6, "close_time": 1762779599999, "quote_volume": 41322.130146, "trades": 374, "taker_buy_base": 1871704.2, "taker_buy_quote": 14934.477116 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.00798, "high": 0.00807, "low": 0.00798, "close": 0.00803, "volume": 4122010.8, "close_time": 1762783199999, "quote_volume": 33077.206062, "trades": 215, "taker_buy_base": 2385759.9, "taker_buy_quote": 19137.733789 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.00802, "high": 0.00802, "low": 0.00782, "close": 0.00786, "volume": 16189022.4, "close_time": 1762786799999, "quote_volume": 128198.365534, "trades": 1066, "taker_buy_base": 7702735.0, "taker_buy_quote": 60968.951059 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.00786, "high": 0.00798, "low": 0.00785, "close": 0.00791, "volume": 11943006.3, "close_time": 1762790399999, "quote_volume": 94365.761784, "trades": 679, "taker_buy_base": 5766392.5, "taker_buy_quote": 45580.653201 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.00791, "high": 0.00796, "low": 0.00782, "close": 0.00784, "volume": 7227478.3, "close_time": 1762793999999, "quote_volume": 57039.079961, "trades": 380, "taker_buy_base": 3400508.9, "taker_buy_quote": 26839.263529 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.00784, "high": 0.00796, "low": 0.00782, "close": 0.00792, "volume": 3948861.9, "close_time": 1762797599999, "quote_volume": 31155.0044, "trades": 266, "taker_buy_base": 2288218.8, "taker_buy_quote": 18052.646363 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.00792, "high": 0.00793, "low": 0.00785, "close": 0.00785, "volume": 3230842.3, "close_time": 1762801199999, "quote_volume": 25509.851461, "trades": 224, "taker_buy_base": 1350675.6, "taker_buy_quote": 10673.521588 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.00785, "high": 0.00797, "low": 0.00785, "close": 0.00792, "volume": 6023155.4, "close_time": 1762804799999, "quote_volume": 47630.305787, "trades": 323, "taker_buy_base": 3108717.6, "taker_buy_quote": 24579.807363 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.00792, "high": 0.00797, "low": 0.00791, "close": 0.00792, "volume": 2749542.4, "close_time": 1762808399999, "quote_volume": 21814.717406, "trades": 179, "taker_buy_base": 1530347.8, "taker_buy_quote": 12142.111889 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.00791, "high": 0.00791, "low": 0.00781, "close": 0.00785, "volume": 4968437.9, "close_time": 1762811999999, "quote_volume": 38965.2464, "trades": 334, "taker_buy_base": 2379115.4, "taker_buy_quote": 18659.539103 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.00785, "high": 0.00799, "low": 0.00781, "close": 0.00797, "volume": 4035827.3, "close_time": 1762815599999, "quote_volume": 31793.971362, "trades": 236, "taker_buy_base": 2352364.1, "taker_buy_quote": 18551.777869 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.00797, "high": 0.00802, "low": 0.00791, "close": 0.00792, "volume": 6383517.0, "close_time": 1762819199999, "quote_volume": 50919.441615, "trades": 345, "taker_buy_base": 3121114.4, "taker_buy_quote": 24911.803875 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00793, "high": 0.00795, "low": 0.0078, "close": 0.00787, "volume": 8768327.8, "close_time": 1762822799999, "quote_volume": 69023.972843, "trades": 1095, "taker_buy_base": 4106828.8, "taker_buy_quote": 32299.070733 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.00788, "high": 0.00804, "low": 0.00786, "close": 0.00789, "volume": 9169017.2, "close_time": 1762826399999, "quote_volume": 72789.96302, "trades": 658, "taker_buy_base": 5137415.7, "taker_buy_quote": 40782.068621 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.00789, "high": 0.00803, "low": 0.00786, "close": 0.008, "volume": 6099895.9, "close_time": 1762829999999, "quote_volume": 48463.54003, "trades": 402, "taker_buy_base": 3458086.7, "taker_buy_quote": 27476.330263 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.008, "high": 0.00812, "low": 0.008, "close": 0.00802, "volume": 11615027.7, "close_time": 1762833599999, "quote_volume": 93602.108931, "trades": 856, "taker_buy_base": 5992767.0, "taker_buy_quote": 48293.059075 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.00802, "high": 0.00803, "low": 0.00793, "close": 0.00793, "volume": 4527217.2, "close_time": 1762837199999, "quote_volume": 36096.223764, "trades": 425, "taker_buy_base": 1702338.0, "taker_buy_quote": 13565.356688 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00783, "close": 0.00784, "volume": 6110550.3, "close_time": 1762840799999, "quote_volume": 48095.701322, "trades": 352, "taker_buy_base": 2819062.0, "taker_buy_quote": 22191.315102 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.00785, "high": 0.00788, "low": 0.00781, "close": 0.00787, "volume": 5975089.4, "close_time": 1762844399999, "quote_volume": 46869.455496, "trades": 306, "taker_buy_base": 3187973.1, "taker_buy_quote": 25009.768094 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.00787, "high": 0.00787, "low": 0.00774, "close": 0.00778, "volume": 5727032.3, "close_time": 1762847999999, "quote_volume": 44706.972554, "trades": 329, "taker_buy_base": 2656254.9, "taker_buy_quote": 20743.521874 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.00777, "high": 0.00804, "low": 0.00777, "close": 0.00798, "volume": 19150442.2, "close_time": 1762851599999, "quote_volume": 151970.597428, "trades": 930, "taker_buy_base": 10335579.5, "taker_buy_quote": 81999.188033 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.00798, "high": 0.00809, "low": 0.00795, "close": 0.008, "volume": 20028334.3, "close_time": 1762855199999, "quote_volume": 160942.911215, "trades": 1073, "taker_buy_base": 9996066.8, "taker_buy_quote": 80335.385692 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.008, "high": 0.00815, "low": 0.00797, "close": 0.00814, "volume": 14944926.4, "close_time": 1762858799999, "quote_volume": 120481.512033, "trades": 839, "taker_buy_base": 8374856.6, "taker_buy_quote": 67526.198105 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.00813, "high": 0.00835, "low": 0.0081, "close": 0.00812, "volume": 57365715.1, "close_time": 1762862399999, "quote_volume": 473265.213646, "trades": 2438, "taker_buy_base": 28310623.0, "taker_buy_quote": 233560.532224 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.00812, "high": 0.00814, "low": 0.00797, "close": 0.00801, "volume": 17787872.9, "close_time": 1762865999999, "quote_volume": 143340.546281, "trades": 856, "taker_buy_base": 8793515.4, "taker_buy_quote": 70869.209134 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.00802, "high": 0.00807, "low": 0.008, "close": 0.00802, "volume": 15865087.9, "close_time": 1762869599999, "quote_volume": 127552.226849, "trades": 913, "taker_buy_base": 7684260.4, "taker_buy_quote": 61807.024664 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.00802, "high": 0.00808, "low": 0.00793, "close": 0.00807, "volume": 11432197.6, "close_time": 1762873199999, "quote_volume": 91473.745515, "trades": 686, "taker_buy_base": 6327015.6, "taker_buy_quote": 50636.490523 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00794, "close": 0.00798, "volume": 10110970.5, "close_time": 1762876799999, "quote_volume": 80910.256624, "trades": 679, "taker_buy_base": 5114072.0, "taker_buy_quote": 40905.956616 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.00798, "high": 0.00815, "low": 0.00796, "close": 0.00806, "volume": 15644917.9, "close_time": 1762880399999, "quote_volume": 126329.501743, "trades": 987, "taker_buy_base": 8267695.9, "taker_buy_quote": 66749.822075 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.00806, "high": 0.00812, "low": 0.00796, "close": 0.00798, "volume": 7203430.8, "close_time": 1762883999999, "quote_volume": 57940.982281, "trades": 478, "taker_buy_base": 3737532.0, "taker_buy_quote": 30072.475128 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.00797, "high": 0.00801, "low": 0.00788, "close": 0.00788, "volume": 7487386.9, "close_time": 1762887599999, "quote_volume": 59411.457536, "trades": 439, "taker_buy_base": 3489183.5, "taker_buy_quote": 27678.463396 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00772, "close": 0.00773, "volume": 9597263.3, "close_time": 1762891199999, "quote_volume": 74956.242688, "trades": 581, "taker_buy_base": 4547121.1, "taker_buy_quote": 35518.913873 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.00773, "high": 0.00775, "low": 0.00759, "close": 0.00762, "volume": 9825486.7, "close_time": 1762894799999, "quote_volume": 75243.966821, "trades": 716, "taker_buy_base": 4782181.6, "taker_buy_quote": 36636.937142 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.00763, "high": 0.00766, "low": 0.00758, "close": 0.00759, "volume": 5250119.4, "close_time": 1762898399999, "quote_volume": 40009.128724, "trades": 381, "taker_buy_base": 2592043.2, "taker_buy_quote": 19758.811733 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.00759, "high": 0.00774, "low": 0.00755, "close": 0.00773, "volume": 6742073.8, "close_time": 1762901999999, "quote_volume": 51443.949627, "trades": 587, "taker_buy_base": 4194084.8, "taker_buy_quote": 32036.747958 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.00772, "high": 0.00772, "low": 0.00757, "close": 0.00758, "volume": 7142044.8, "close_time": 1762905599999, "quote_volume": 54600.99972, "trades": 459, "taker_buy_base": 3456418.3, "taker_buy_quote": 26426.582601 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00751, "close": 0.00752, "volume": 8766268.4, "close_time": 1762909199999, "quote_volume": 66153.590992, "trades": 539, "taker_buy_base": 4714188.6, "taker_buy_quote": 35593.553502 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.00752, "high": 0.00767, "low": 0.00752, "close": 0.00762, "volume": 8834620.3, "close_time": 1762912799999, "quote_volume": 67252.80275, "trades": 737, "taker_buy_base": 6050876.2, "taker_buy_quote": 46057.354491 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.00762, "high": 0.00767, "low": 0.00756, "close": 0.00764, "volume": 6693478.8, "close_time": 1762916399999, "quote_volume": 51015.62658, "trades": 610, "taker_buy_base": 3256563.9, "taker_buy_quote": 24825.893281 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.00764, "high": 0.00767, "low": 0.00764, "close": 0.00764, "volume": 2713971.7, "close_time": 1762919999999, "quote_volume": 20768.05552, "trades": 299, "taker_buy_base": 1449424.7, "taker_buy_quote": 11096.882171 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.00765, "high": 0.00769, "low": 0.00763, "close": 0.00769, "volume": 3039936.8, "close_time": 1762923599999, "quote_volume": 23284.13874, "trades": 208, "taker_buy_base": 2007004.5, "taker_buy_quote": 15376.977233 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.00769, "high": 0.00794, "low": 0.00768, "close": 0.00793, "volume": 12127635.2, "close_time": 1762927199999, "quote_volume": 94919.784686, "trades": 852, "taker_buy_base": 7106750.0, "taker_buy_quote": 55656.242122 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.00792, "high": 0.00802, "low": 0.00791, "close": 0.00796, "volume": 13025928.4, "close_time": 1762930799999, "quote_volume": 103765.084909, "trades": 825, "taker_buy_base": 6915508.4, "taker_buy_quote": 55091.528736 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.00797, "high": 0.00806, "low": 0.00781, "close": 0.00783, "volume": 18344526.9, "close_time": 1762934399999, "quote_volume": 145996.670598, "trades": 1131, "taker_buy_base": 8023997.1, "taker_buy_quote": 63965.918675 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.00781, "high": 0.00795, "low": 0.00781, "close": 0.00793, "volume": 6731269.1, "close_time": 1762937999999, "quote_volume": 52933.728672, "trades": 423, "taker_buy_base": 4181564.4, "taker_buy_quote": 32886.276899 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.00793, "high": 0.00803, "low": 0.00792, "close": 0.008, "volume": 3855136.8, "close_time": 1762941599999, "quote_volume": 30799.535979, "trades": 256, "taker_buy_base": 2265467.8, "taker_buy_quote": 18095.624628 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.00801, "high": 0.00806, "low": 0.008, "close": 0.00804, "volume": 2284685.5, "close_time": 1762945199999, "quote_volume": 18344.879103, "trades": 193, "taker_buy_base": 1201513.4, "taker_buy_quote": 9653.186776 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.00804, "high": 0.00827, "low": 0.00803, "close": 0.0082, "volume": 28012142.0, "close_time": 1762948799999, "quote_volume": 229071.443638, "trades": 1140, "taker_buy_base": 15058286.0, "taker_buy_quote": 123151.593177 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0082, "high": 0.00937, "low": 0.00818, "close": 0.0086, "volume": 256817767.0, "close_time": 1762952399999, "quote_volume": 2234606.449135, "trades": 17645, "taker_buy_base": 125113272.5, "taker_buy_quote": 1084697.653559 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.00859, "high": 0.00861, "low": 0.00828, "close": 0.00836, "volume": 102695078.8, "close_time": 1762955999999, "quote_volume": 867762.728038, "trades": 5232, "taker_buy_base": 52163437.9, "taker_buy_quote": 440615.578649 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.00835, "high": 0.00837, "low": 0.00789, "close": 0.00803, "volume": 53726208.0, "close_time": 1762959599999, "quote_volume": 437290.124033, "trades": 2696, "taker_buy_base": 26690140.8, "taker_buy_quote": 217542.683071 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.00803, "high": 0.00811, "low": 0.00779, "close": 0.0078, "volume": 33068237.4, "close_time": 1762963199999, "quote_volume": 264610.026437, "trades": 1528, "taker_buy_base": 17846971.3, "taker_buy_quote": 143141.821115 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00758, "close": 0.00761, "volume": 27385705.4, "close_time": 1762966799999, "quote_volume": 209728.415872, "trades": 1291, "taker_buy_base": 12866777.1, "taker_buy_quote": 98446.203965 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.00762, "high": 0.00765, "low": 0.00756, "close": 0.00762, "volume": 12008978.8, "close_time": 1762970399999, "quote_volume": 91264.02178, "trades": 710, "taker_buy_base": 7028839.7, "taker_buy_quote": 53444.004826 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.00761, "high": 0.00769, "low": 0.00755, "close": 0.00755, "volume": 5005929.1, "close_time": 1762973999999, "quote_volume": 38197.433496, "trades": 478, "taker_buy_base": 2713749.1, "taker_buy_quote": 20723.410884 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.00754, "high": 0.00754, "low": 0.00741, "close": 0.00751, "volume": 13562090.5, "close_time": 1762977599999, "quote_volume": 101481.916699, "trades": 659, "taker_buy_base": 7781627.1, "taker_buy_quote": 58267.225655 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.00751, "high": 0.00765, "low": 0.00751, "close": 0.00763, "volume": 6919174.1, "close_time": 1762981199999, "quote_volume": 52549.976738, "trades": 464, "taker_buy_base": 3846999.5, "taker_buy_quote": 29200.555524 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.00763, "high": 0.00785, "low": 0.00763, "close": 0.00781, "volume": 13793546.2, "close_time": 1762984799999, "quote_volume": 106824.78557, "trades": 1272, "taker_buy_base": 8316942.7, "taker_buy_quote": 64398.999573 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.00781, "high": 0.00787, "low": 0.00771, "close": 0.00774, "volume": 10130572.0, "close_time": 1762988399999, "quote_volume": 78895.262081, "trades": 809, "taker_buy_base": 5345997.0, "taker_buy_quote": 41654.005356 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.00774, "high": 0.00779, "low": 0.00765, "close": 0.00775, "volume": 19844691.0, "close_time": 1762991999999, "quote_volume": 153315.848283, "trades": 1263, "taker_buy_base": 9759900.4, "taker_buy_quote": 75415.621701 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00763, "close": 0.00766, "volume": 10743234.7, "close_time": 1762995599999, "quote_volume": 82642.771273, "trades": 584, "taker_buy_base": 5032628.0, "taker_buy_quote": 38729.728515 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.00766, "high": 0.00776, "low": 0.00766, "close": 0.00769, "volume": 5483853.5, "close_time": 1762999199999, "quote_volume": 42320.888447, "trades": 312, "taker_buy_base": 3170889.2, "taker_buy_quote": 24470.210995 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.00768, "high": 0.00773, "low": 0.00767, "close": 0.00768, "volume": 2891087.7, "close_time": 1763002799999, "quote_volume": 22247.2407, "trades": 186, "taker_buy_base": 1544743.5, "taker_buy_quote": 11889.009192 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.00768, "high": 0.0078, "low": 0.00759, "close": 0.00771, "volume": 15058307.0, "close_time": 1763006399999, "quote_volume": 116423.670385, "trades": 618, "taker_buy_base": 9227853.9, "taker_buy_quote": 71364.272173 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00765, "close": 0.00773, "volume": 6570537.1, "close_time": 1763009999999, "quote_volume": 50623.106609, "trades": 415, "taker_buy_base": 3548145.4, "taker_buy_quote": 27357.589773 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.00772, "high": 0.0078, "low": 0.00767, "close": 0.00779, "volume": 3579373.5, "close_time": 1763013599999, "quote_volume": 27691.463324, "trades": 318, "taker_buy_base": 2442445.7, "taker_buy_quote": 18911.860114 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00777, "close": 0.00779, "volume": 2621677.0, "close_time": 1763017199999, "quote_volume": 20428.238973, "trades": 324, "taker_buy_base": 1456002.4, "taker_buy_quote": 11350.235573 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.00777, "high": 0.00779, "low": 0.00773, "close": 0.00773, "volume": 3648263.1, "close_time": 1763020799999, "quote_volume": 28305.209251, "trades": 276, "taker_buy_base": 1855679.1, "taker_buy_quote": 14401.971582 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.00773, "high": 0.00778, "low": 0.00773, "close": 0.00774, "volume": 2949023.8, "close_time": 1763024399999, "quote_volume": 22860.160569, "trades": 271, "taker_buy_base": 1354716.1, "taker_buy_quote": 10504.241051 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.00774, "high": 0.00774, "low": 0.00766, "close": 0.00767, "volume": 4834631.0, "close_time": 1763027999999, "quote_volume": 37217.842112, "trades": 322, "taker_buy_base": 2278920.2, "taker_buy_quote": 17541.664762 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.00768, "high": 0.00774, "low": 0.00767, "close": 0.00767, "volume": 3069724.1, "close_time": 1763031599999, "quote_volume": 23646.650649, "trades": 183, "taker_buy_base": 1673595.8, "taker_buy_quote": 12902.831963 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.00767, "high": 0.00771, "low": 0.00766, "close": 0.00769, "volume": 1934928.3, "close_time": 1763035199999, "quote_volume": 14874.82712, "trades": 107, "taker_buy_base": 1071254.9, "taker_buy_quote": 8237.371705 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00765, "close": 0.0077, "volume": 2113472.1, "close_time": 1763038799999, "quote_volume": 16228.720837, "trades": 133, "taker_buy_base": 900781.5, "taker_buy_quote": 6920.141007 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.00769, "high": 0.00772, "low": 0.00759, "close": 0.00762, "volume": 4969365.4, "close_time": 1763042399999, "quote_volume": 37947.195982, "trades": 292, "taker_buy_base": 2286713.4, "taker_buy_quote": 17452.469476 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.00762, "high": 0.00769, "low": 0.00747, "close": 0.00764, "volume": 10550357.8, "close_time": 1763045999999, "quote_volume": 79768.598823, "trades": 600, "taker_buy_base": 4633455.7, "taker_buy_quote": 35019.277432 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.00763, "high": 0.00766, "low": 0.00741, "close": 0.00745, "volume": 12974495.4, "close_time": 1763049599999, "quote_volume": 97930.890608, "trades": 556, "taker_buy_base": 5777177.4, "taker_buy_quote": 43585.856947 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.00744, "high": 0.00744, "low": 0.0073, "close": 0.00731, "volume": 9879237.9, "close_time": 1763053199999, "quote_volume": 73023.523943, "trades": 570, "taker_buy_base": 4644640.1, "taker_buy_quote": 34339.748901 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.00731, "high": 0.00731, "low": 0.00708, "close": 0.0071, "volume": 18355695.7, "close_time": 1763056799999, "quote_volume": 131867.515889, "trades": 820, "taker_buy_base": 7907534.3, "taker_buy_quote": 56804.105696 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.00711, "high": 0.00714, "low": 0.00698, "close": 0.00703, "volume": 9142041.0, "close_time": 1763060399999, "quote_volume": 64575.421, "trades": 495, "taker_buy_base": 4268856.7, "taker_buy_quote": 30164.25917 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.00703, "high": 0.00708, "low": 0.00694, "close": 0.00696, "volume": 11116473.7, "close_time": 1763063999999, "quote_volume": 77733.258456, "trades": 519, "taker_buy_base": 5732509.4, "taker_buy_quote": 40101.829925 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00687, "close": 0.0069, "volume": 14287109.9, "close_time": 1763067599999, "quote_volume": 98897.246493, "trades": 2816, "taker_buy_base": 8418522.3, "taker_buy_quote": 58276.427954 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.00691, "high": 0.00697, "low": 0.00687, "close": 0.00696, "volume": 12136788.6, "close_time": 1763071199999, "quote_volume": 83894.115567, "trades": 1387, "taker_buy_base": 7386684.5, "taker_buy_quote": 51073.873831 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.00695, "high": 0.00713, "low": 0.00695, "close": 0.00711, "volume": 5320810.4, "close_time": 1763074799999, "quote_volume": 37510.899918, "trades": 321, "taker_buy_base": 3782402.8, "taker_buy_quote": 26655.437348 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0071, "high": 0.0072, "low": 0.0071, "close": 0.00715, "volume": 3167523.5, "close_time": 1763078399999, "quote_volume": 22656.543647, "trades": 246, "taker_buy_base": 1612836.7, "taker_buy_quote": 11540.216111 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.00715, "high": 0.00718, "low": 0.00705, "close": 0.00705, "volume": 8605801.7, "close_time": 1763081999999, "quote_volume": 61293.123298, "trades": 346, "taker_buy_base": 3959122.3, "taker_buy_quote": 28224.625545 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.00705, "high": 0.00708, "low": 0.00699, "close": 0.00702, "volume": 7200349.6, "close_time": 1763085599999, "quote_volume": 50681.081384, "trades": 451, "taker_buy_base": 3747331.5, "taker_buy_quote": 26378.535316 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.00702, "high": 0.00707, "low": 0.00701, "close": 0.00704, "volume": 3704436.1, "close_time": 1763089199999, "quote_volume": 26092.00869, "trades": 250, "taker_buy_base": 1748396.2, "taker_buy_quote": 12320.075685 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.00703, "high": 0.00705, "low": 0.00696, "close": 0.00699, "volume": 2734271.6, "close_time": 1763092799999, "quote_volume": 19144.599213, "trades": 150, "taker_buy_base": 1249192.2, "taker_buy_quote": 8748.377186 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00699, "high": 0.00699, "low": 0.00671, "close": 0.00684, "volume": 12969301.3, "close_time": 1763096399999, "quote_volume": 88666.685493, "trades": 576, "taker_buy_base": 6102186.2, "taker_buy_quote": 41709.554207 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.00685, "high": 0.00699, "low": 0.00685, "close": 0.00697, "volume": 6833532.4, "close_time": 1763099999999, "quote_volume": 47282.377497, "trades": 344, "taker_buy_base": 3728353.1, "taker_buy_quote": 25797.805111 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.00697, "high": 0.00705, "low": 0.00685, "close": 0.00705, "volume": 7702652.5, "close_time": 1763103599999, "quote_volume": 53364.457039, "trades": 386, "taker_buy_base": 4308109.2, "taker_buy_quote": 29889.99953 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.00705, "high": 0.00706, "low": 0.00701, "close": 0.00702, "volume": 3987226.5, "close_time": 1763107199999, "quote_volume": 28059.625623, "trades": 212, "taker_buy_base": 1679246.3, "taker_buy_quote": 11827.626318 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00695, "close": 0.00698, "volume": 2326907.7, "close_time": 1763110799999, "quote_volume": 16241.029609, "trades": 142, "taker_buy_base": 915365.3, "taker_buy_quote": 6393.2615 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.00697, "high": 0.00699, "low": 0.00688, "close": 0.0069, "volume": 4334501.6, "close_time": 1763114399999, "quote_volume": 30051.122632, "trades": 463, "taker_buy_base": 2183881.1, "taker_buy_quote": 15142.763189 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.00689, "high": 0.00696, "low": 0.00688, "close": 0.00691, "volume": 2491649.7, "close_time": 1763117999999, "quote_volume": 17264.544778, "trades": 232, "taker_buy_base": 1560694.0, "taker_buy_quote": 10814.921176 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.00692, "high": 0.00693, "low": 0.00685, "close": 0.00687, "volume": 3957685.9, "close_time": 1763121599999, "quote_volume": 27241.799639, "trades": 182, "taker_buy_base": 1423701.6, "taker_buy_quote": 9805.103904 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.00687, "high": 0.00689, "low": 0.00674, "close": 0.00688, "volume": 9888075.3, "close_time": 1763125199999, "quote_volume": 67407.442976, "trades": 472, "taker_buy_base": 5279434.9, "taker_buy_quote": 35998.513541 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.00689, "high": 0.00693, "low": 0.0068, "close": 0.00686, "volume": 6178700.4, "close_time": 1763128799999, "quote_volume": 42370.41004, "trades": 330, "taker_buy_base": 3295740.9, "taker_buy_quote": 22607.366153 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.00687, "high": 0.00703, "low": 0.00682, "close": 0.00699, "volume": 11023323.5, "close_time": 1763132399999, "quote_volume": 76549.036966, "trades": 649, "taker_buy_base": 5889848.0, "taker_buy_quote": 40892.895249 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.00699, "high": 0.00705, "low": 0.00693, "close": 0.00698, "volume": 6591672.7, "close_time": 1763135999999, "quote_volume": 46003.00003, "trades": 360, "taker_buy_base": 3071071.4, "taker_buy_quote": 21450.834785 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.00699, "high": 0.00706, "low": 0.00696, "close": 0.00702, "volume": 4310506.0, "close_time": 1763139599999, "quote_volume": 30221.578014, "trades": 289, "taker_buy_base": 2458042.0, "taker_buy_quote": 17244.231047 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.00703, "high": 0.00703, "low": 0.00687, "close": 0.00688, "volume": 3230287.7, "close_time": 1763143199999, "quote_volume": 22414.780246, "trades": 189, "taker_buy_base": 1150972.0, "taker_buy_quote": 7972.327997 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.00688, "high": 0.00696, "low": 0.00686, "close": 0.0069, "volume": 3897186.1, "close_time": 1763146799999, "quote_volume": 26975.039677, "trades": 276, "taker_buy_base": 1817978.9, "taker_buy_quote": 12581.00185 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.00691, "high": 0.00703, "low": 0.00688, "close": 0.007, "volume": 3463942.8, "close_time": 1763150399999, "quote_volume": 24135.834038, "trades": 265, "taker_buy_base": 2105338.2, "taker_buy_quote": 14675.66687 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.00701, "high": 0.00703, "low": 0.00683, "close": 0.00687, "volume": 6425063.9, "close_time": 1763153999999, "quote_volume": 44430.556714, "trades": 375, "taker_buy_base": 2593320.3, "taker_buy_quote": 17894.239487 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.00686, "high": 0.00696, "low": 0.00685, "close": 0.00691, "volume": 6118392.5, "close_time": 1763157599999, "quote_volume": 42350.370123, "trades": 294, "taker_buy_base": 3063066.5, "taker_buy_quote": 21196.87871 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.00693, "high": 0.00696, "low": 0.00683, "close": 0.00684, "volume": 5106732.2, "close_time": 1763161199999, "quote_volume": 35139.782318, "trades": 248, "taker_buy_base": 2341306.0, "taker_buy_quote": 16120.282187 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.00684, "high": 0.00684, "low": 0.00668, "close": 0.0068, "volume": 12340951.2, "close_time": 1763164799999, "quote_volume": 83442.648525, "trades": 541, "taker_buy_base": 6616435.3, "taker_buy_quote": 44778.015759 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0068, "high": 0.00691, "low": 0.00679, "close": 0.00691, "volume": 4095137.4, "close_time": 1763168399999, "quote_volume": 28049.828223, "trades": 210, "taker_buy_base": 2607930.7, "taker_buy_quote": 17877.821665 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0069, "high": 0.00695, "low": 0.00688, "close": 0.00694, "volume": 1622014.1, "close_time": 1763171999999, "quote_volume": 11221.564214, "trades": 102, "taker_buy_base": 981008.6, "taker_buy_quote": 6793.576973 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00694, "close": 0.00698, "volume": 931730.3, "close_time": 1763175599999, "quote_volume": 6483.162724, "trades": 87, "taker_buy_base": 602587.6, "taker_buy_quote": 4194.358082 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.00699, "high": 0.00701, "low": 0.00697, "close": 0.007, "volume": 2039847.4, "close_time": 1763179199999, "quote_volume": 14258.473635, "trades": 115, "taker_buy_base": 1090340.8, "taker_buy_quote": 7624.625836 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.00701, "high": 0.00702, "low": 0.00699, "close": 0.007, "volume": 1303912.0, "close_time": 1763182799999, "quote_volume": 9143.113751, "trades": 67, "taker_buy_base": 635168.0, "taker_buy_quote": 4457.254862 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.007, "high": 0.00703, "low": 0.007, "close": 0.00702, "volume": 902024.8, "close_time": 1763186399999, "quote_volume": 6326.126384, "trades": 55, "taker_buy_base": 436010.9, "taker_buy_quote": 3058.865146 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.00702, "high": 0.00708, "low": 0.00701, "close": 0.00705, "volume": 1718582.4, "close_time": 1763189999999, "quote_volume": 12099.776748, "trades": 144, "taker_buy_base": 1052520.6, "taker_buy_quote": 7412.452803 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.00704, "high": 0.00705, "low": 0.007, "close": 0.00701, "volume": 1179743.4, "close_time": 1763193599999, "quote_volume": 8283.811411, "trades": 79, "taker_buy_base": 467953.2, "taker_buy_quote": 3286.834796 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00688, "close": 0.0069, "volume": 4640931.5, "close_time": 1763197199999, "quote_volume": 32180.303623, "trades": 199, "taker_buy_base": 2261076.1, "taker_buy_quote": 15664.041151 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.00689, "high": 0.00697, "low": 0.00689, "close": 0.00693, "volume": 2596476.3, "close_time": 1763200799999, "quote_volume": 18007.319861, "trades": 126, "taker_buy_base": 1502130.6, "taker_buy_quote": 10426.965122 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.00694, "high": 0.00696, "low": 0.00691, "close": 0.00696, "volume": 1692808.2, "close_time": 1763204399999, "quote_volume": 11737.69876, "trades": 146, "taker_buy_base": 672043.1, "taker_buy_quote": 4662.468877 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.00696, "high": 0.00697, "low": 0.0069, "close": 0.00692, "volume": 2844073.7, "close_time": 1763207999999, "quote_volume": 19712.231777, "trades": 136, "taker_buy_base": 1611420.0, "taker_buy_quote": 11169.51921 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.00693, "high": 0.00698, "low": 0.00692, "close": 0.00697, "volume": 1696542.9, "close_time": 1763211599999, "quote_volume": 11798.844134, "trades": 86, "taker_buy_base": 1089474.5, "taker_buy_quote": 7578.500492 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00697, "close": 0.00699, "volume": 1229390.6, "close_time": 1763215199999, "quote_volume": 8594.245973, "trades": 155, "taker_buy_base": 693273.3, "taker_buy_quote": 4848.134037 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.00699, "high": 0.00699, "low": 0.00696, "close": 0.00699, "volume": 721680.7, "close_time": 1763218799999, "quote_volume": 5039.367489, "trades": 100, "taker_buy_base": 299765.7, "taker_buy_quote": 2093.840737 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.00698, "high": 0.00699, "low": 0.00696, "close": 0.00696, "volume": 424510.2, "close_time": 1763222399999, "quote_volume": 2958.994989, "trades": 32, "taker_buy_base": 162856.9, "taker_buy_quote": 1136.632545 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00695, "high": 0.00698, "low": 0.00694, "close": 0.00698, "volume": 1577661.2, "close_time": 1763225999999, "quote_volume": 10973.291521, "trades": 96, "taker_buy_base": 803850.4, "taker_buy_quote": 5592.931377 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.00698, "high": 0.00705, "low": 0.00698, "close": 0.00705, "volume": 3854831.3, "close_time": 1763229599999, "quote_volume": 27046.403982, "trades": 175, "taker_buy_base": 2492082.6, "taker_buy_quote": 17491.500794 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.00705, "high": 0.00708, "low": 0.00704, "close": 0.00705, "volume": 2595533.4, "close_time": 1763233199999, "quote_volume": 18313.179582, "trades": 98, "taker_buy_base": 1235743.9, "taker_buy_quote": 8722.109135 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00698, "close": 0.00698, "volume": 2238059.3, "close_time": 1763236799999, "quote_volume": 15680.870232, "trades": 145, "taker_buy_base": 1021562.2, "taker_buy_quote": 7161.123245 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.00698, "high": 0.00699, "low": 0.00692, "close": 0.00693, "volume": 2170038.3, "close_time": 1763240399999, "quote_volume": 15095.811915, "trades": 135, "taker_buy_base": 1127060.4, "taker_buy_quote": 7848.096823 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.00693, "high": 0.00696, "low": 0.00687, "close": 0.00688, "volume": 2311192.3, "close_time": 1763243999999, "quote_volume": 15962.947626, "trades": 139, "taker_buy_base": 859794.5, "taker_buy_quote": 5941.889243 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.00687, "high": 0.00692, "low": 0.00687, "close": 0.00692, "volume": 1607661.0, "close_time": 1763247599999, "quote_volume": 11085.892356, "trades": 78, "taker_buy_base": 970983.7, "taker_buy_quote": 6701.330963 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.00692, "high": 0.00694, "low": 0.00692, "close": 0.00692, "volume": 1082705.3, "close_time": 1763251199999, "quote_volume": 7500.072678, "trades": 38, "taker_buy_base": 332735.3, "taker_buy_quote": 2306.063377 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.00691, "high": 0.00692, "low": 0.00683, "close": 0.00685, "volume": 3300870.6, "close_time": 1763254799999, "quote_volume": 22672.920652, "trades": 154, "taker_buy_base": 1339540.6, "taker_buy_quote": 9193.391553 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.00684, "high": 0.00686, "low": 0.00676, "close": 0.00683, "volume": 5687903.3, "close_time": 1763258399999, "quote_volume": 38721.744041, "trades": 252, "taker_buy_base": 2769321.3, "taker_buy_quote": 18852.822797 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.00682, "high": 0.00692, "low": 0.0068, "close": 0.00691, "volume": 4980648.2, "close_time": 1763261999999, "quote_volume": 34160.424932, "trades": 210, "taker_buy_base": 2702663.9, "taker_buy_quote": 18563.272213 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00691, "close": 0.00692, "volume": 1502361.7, "close_time": 1763265599999, "quote_volume": 10410.618517, "trades": 100, "taker_buy_base": 997765.9, "taker_buy_quote": 6914.838864 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.00692, "high": 0.00693, "low": 0.00687, "close": 0.0069, "volume": 1126200.6, "close_time": 1763269199999, "quote_volume": 7763.645684, "trades": 61, "taker_buy_base": 419195.0, "taker_buy_quote": 2889.917655 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.00691, "high": 0.00695, "low": 0.00691, "close": 0.00691, "volume": 1708777.9, "close_time": 1763272799999, "quote_volume": 11835.060229, "trades": 114, "taker_buy_base": 982640.9, "taker_buy_quote": 6807.348565 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.00692, "high": 0.00694, "low": 0.0069, "close": 0.0069, "volume": 818132.7, "close_time": 1763276399999, "quote_volume": 5665.67141, "trades": 62, "taker_buy_base": 451687.5, "taker_buy_quote": 3130.829396 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0069, "high": 0.00696, "low": 0.00689, "close": 0.00695, "volume": 2581200.7, "close_time": 1763279999999, "quote_volume": 17886.517983, "trades": 160, "taker_buy_base": 1800107.3, "taker_buy_quote": 12479.477206 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.00696, "high": 0.00696, "low": 0.0069, "close": 0.00695, "volume": 4333932.2, "close_time": 1763283599999, "quote_volume": 30020.65237, "trades": 169, "taker_buy_base": 2428733.1, "taker_buy_quote": 16820.698277 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.00695, "high": 0.00701, "low": 0.00693, "close": 0.007, "volume": 2883874.3, "close_time": 1763287199999, "quote_volume": 20094.029698, "trades": 125, "taker_buy_base": 1627627.0, "taker_buy_quote": 11342.425993 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.00699, "high": 0.007, "low": 0.00697, "close": 0.00697, "volume": 1255450.1, "close_time": 1763290799999, "quote_volume": 8766.196749, "trades": 62, "taker_buy_base": 572335.9, "taker_buy_quote": 3998.834095 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.00696, "high": 0.00696, "low": 0.00683, "close": 0.00686, "volume": 3491146.0, "close_time": 1763294399999, "quote_volume": 23995.498011, "trades": 184, "taker_buy_base": 1246608.3, "taker_buy_quote": 8557.626608 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00681, "close": 0.00685, "volume": 2738959.5, "close_time": 1763297999999, "quote_volume": 18758.839851, "trades": 118, "taker_buy_base": 1509895.9, "taker_buy_quote": 10350.247945 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.00685, "high": 0.00687, "low": 0.00675, "close": 0.00676, "volume": 4340182.2, "close_time": 1763301599999, "quote_volume": 29530.002445, "trades": 208, "taker_buy_base": 1466527.7, "taker_buy_quote": 9992.60056 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.00677, "high": 0.00684, "low": 0.00676, "close": 0.00683, "volume": 2613734.7, "close_time": 1763305199999, "quote_volume": 17746.318819, "trades": 125, "taker_buy_base": 1652576.5, "taker_buy_quote": 11232.910762 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00666, "close": 0.00667, "volume": 5976852.7, "close_time": 1763308799999, "quote_volume": 40215.956633, "trades": 382, "taker_buy_base": 2115604.0, "taker_buy_quote": 14236.099345 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.00668, "high": 0.00673, "low": 0.00655, "close": 0.00656, "volume": 15560505.4, "close_time": 1763312399999, "quote_volume": 103522.064615, "trades": 771, "taker_buy_base": 5686666.3, "taker_buy_quote": 37836.97256 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00645, "close": 0.00655, "volume": 10314581.6, "close_time": 1763315999999, "quote_volume": 67301.460297, "trades": 1438, "taker_buy_base": 5632099.5, "taker_buy_quote": 36759.241258 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.00654, "high": 0.00667, "low": 0.0065, "close": 0.00653, "volume": 9135921.4, "close_time": 1763319599999, "quote_volume": 60187.589062, "trades": 585, "taker_buy_base": 4630939.6, "taker_buy_quote": 30523.892867 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.00653, "high": 0.00661, "low": 0.00651, "close": 0.00655, "volume": 4322566.2, "close_time": 1763323199999, "quote_volume": 28401.993586, "trades": 315, "taker_buy_base": 2149287.0, "taker_buy_quote": 14121.456183 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.00655, "high": 0.00662, "low": 0.00655, "close": 0.00656, "volume": 3664179.9, "close_time": 1763326799999, "quote_volume": 24131.438779, "trades": 263, "taker_buy_base": 1830154.5, "taker_buy_quote": 12048.256312 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.00656, "high": 0.00656, "low": 0.00648, "close": 0.00652, "volume": 4786818.6, "close_time": 1763330399999, "quote_volume": 31146.281583, "trades": 297, "taker_buy_base": 2482556.9, "taker_buy_quote": 16150.762557 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.00652, "high": 0.00663, "low": 0.00648, "close": 0.00662, "volume": 4035411.6, "close_time": 1763333999999, "quote_volume": 26421.13787, "trades": 240, "taker_buy_base": 2657825.3, "taker_buy_quote": 17420.621731 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0066, "high": 0.00668, "low": 0.00647, "close": 0.00664, "volume": 10872908.0, "close_time": 1763337599999, "quote_volume": 71567.042157, "trades": 729, "taker_buy_base": 5916858.5, "taker_buy_quote": 39013.79551 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00664, "high": 0.00677, "low": 0.00661, "close": 0.00674, "volume": 7566342.6, "close_time": 1763341199999, "quote_volume": 50699.984808, "trades": 409, "taker_buy_base": 4511436.0, "taker_buy_quote": 30229.532774 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.00674, "high": 0.00676, "low": 0.0067, "close": 0.0067, "volume": 2697902.8, "close_time": 1763344799999, "quote_volume": 18146.299969, "trades": 192, "taker_buy_base": 1366220.8, "taker_buy_quote": 9196.157406 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0067, "high": 0.00677, "low": 0.0067, "close": 0.00673, "volume": 2409798.0, "close_time": 1763348399999, "quote_volume": 16225.860512, "trades": 225, "taker_buy_base": 1453708.7, "taker_buy_quote": 9785.853209 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.00673, "high": 0.00679, "low": 0.00673, "close": 0.00678, "volume": 1771230.0, "close_time": 1763351999999, "quote_volume": 11983.323883, "trades": 248, "taker_buy_base": 1486761.2, "taker_buy_quote": 10057.982123 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00677, "close": 0.00677, "volume": 1577957.8, "close_time": 1763355599999, "quote_volume": 10705.37765, "trades": 73, "taker_buy_base": 607633.6, "taker_buy_quote": 4127.146376 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.00677, "high": 0.00678, "low": 0.00675, "close": 0.00677, "volume": 1110857.0, "close_time": 1763359199999, "quote_volume": 7512.964554, "trades": 79, "taker_buy_base": 492505.8, "taker_buy_quote": 3333.228698 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.00676, "high": 0.0068, "low": 0.00674, "close": 0.0068, "volume": 1426456.2, "close_time": 1763362799999, "quote_volume": 9652.970232, "trades": 75, "taker_buy_base": 949994.0, "taker_buy_quote": 6435.204533 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.00681, "high": 0.00682, "low": 0.00679, "close": 0.00681, "volume": 754780.8, "close_time": 1763366399999, "quote_volume": 5142.583489, "trades": 62, "taker_buy_base": 552386.9, "taker_buy_quote": 3763.640921 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.00681, "high": 0.00683, "low": 0.00678, "close": 0.00679, "volume": 1419399.1, "close_time": 1763369999999, "quote_volume": 9652.36272, "trades": 105, "taker_buy_base": 397510.2, "taker_buy_quote": 2704.451923 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00676, "close": 0.0068, "volume": 1349318.5, "close_time": 1763373599999, "quote_volume": 9171.186293, "trades": 113, "taker_buy_base": 663275.7, "taker_buy_quote": 4511.387423 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00679, "close": 0.00679, "volume": 612587.3, "close_time": 1763377199999, "quote_volume": 4167.237676, "trades": 38, "taker_buy_base": 286626.7, "taker_buy_quote": 1952.633998 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.00679, "high": 0.00684, "low": 0.00679, "close": 0.00681, "volume": 1402879.6, "close_time": 1763380799999, "quote_volume": 9552.355236, "trades": 99, "taker_buy_base": 693412.2, "taker_buy_quote": 4726.312001 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00675, "close": 0.00675, "volume": 2611833.8, "close_time": 1763384399999, "quote_volume": 17675.409569, "trades": 264, "taker_buy_base": 1292953.9, "taker_buy_quote": 8748.757263 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00655, "close": 0.00659, "volume": 12425248.2, "close_time": 1763387999999, "quote_volume": 82488.349322, "trades": 649, "taker_buy_base": 6789232.6, "taker_buy_quote": 44961.818738 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.00658, "high": 0.00685, "low": 0.00654, "close": 0.00668, "volume": 19300203.9, "close_time": 1763391599999, "quote_volume": 129028.46649, "trades": 1002, "taker_buy_base": 9953028.4, "taker_buy_quote": 66523.85733 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.00668, "high": 0.00672, "low": 0.00657, "close": 0.00663, "volume": 14922428.7, "close_time": 1763395199999, "quote_volume": 99269.758943, "trades": 634, "taker_buy_base": 6853675.9, "taker_buy_quote": 45590.689934 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00662, "high": 0.00671, "low": 0.00653, "close": 0.00671, "volume": 11042195.8, "close_time": 1763398799999, "quote_volume": 72973.694572, "trades": 600, "taker_buy_base": 6555749.1, "taker_buy_quote": 43348.897143 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0067, "high": 0.0067, "low": 0.00651, "close": 0.00652, "volume": 7052131.3, "close_time": 1763402399999, "quote_volume": 46593.680781, "trades": 342, "taker_buy_base": 3292216.3, "taker_buy_quote": 21753.318981 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.00652, "high": 0.00656, "low": 0.00643, "close": 0.00645, "volume": 10163057.1, "close_time": 1763405999999, "quote_volume": 65925.906524, "trades": 519, "taker_buy_base": 5383855.1, "taker_buy_quote": 34941.543126 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.00645, "high": 0.00646, "low": 0.00635, "close": 0.00638, "volume": 9524016.1, "close_time": 1763409599999, "quote_volume": 61054.408363, "trades": 492, "taker_buy_base": 5292288.7, "taker_buy_quote": 33928.531057 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.00638, "high": 0.00643, "low": 0.00635, "close": 0.0064, "volume": 9794391.9, "close_time": 1763413199999, "quote_volume": 62561.11196, "trades": 675, "taker_buy_base": 5053506.4, "taker_buy_quote": 32292.103405 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0064, "high": 0.00645, "low": 0.00634, "close": 0.00638, "volume": 5498441.7, "close_time": 1763416799999, "quote_volume": 35140.660541, "trades": 433, "taker_buy_base": 3085588.7, "taker_buy_quote": 19718.935591 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.00638, "high": 0.00646, "low": 0.00638, "close": 0.00643, "volume": 2690239.0, "close_time": 1763420399999, "quote_volume": 17293.571988, "trades": 396, "taker_buy_base": 1908968.2, "taker_buy_quote": 12271.666302 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.00644, "high": 0.00648, "low": 0.00643, "close": 0.00647, "volume": 4328913.7, "close_time": 1763423999999, "quote_volume": 27925.471751, "trades": 564, "taker_buy_base": 3076321.3, "taker_buy_quote": 19850.302892 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00647, "high": 0.00649, "low": 0.00635, "close": 0.00645, "volume": 9129233.3, "close_time": 1763427599999, "quote_volume": 58616.825901, "trades": 624, "taker_buy_base": 4678280.9, "taker_buy_quote": 30058.732184 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.00646, "high": 0.00649, "low": 0.00643, "close": 0.00645, "volume": 4852094.2, "close_time": 1763431199999, "quote_volume": 31334.951671, "trades": 484, "taker_buy_base": 2732151.4, "taker_buy_quote": 17649.875313 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.00645, "high": 0.00654, "low": 0.00638, "close": 0.00641, "volume": 9226264.8, "close_time": 1763434799999, "quote_volume": 59540.178285, "trades": 673, "taker_buy_base": 4939434.5, "taker_buy_quote": 31882.905781 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.00641, "high": 0.00655, "low": 0.00633, "close": 0.00654, "volume": 10650169.7, "close_time": 1763438399999, "quote_volume": 68353.537172, "trades": 664, "taker_buy_base": 6146412.5, "taker_buy_quote": 39532.116156 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.00652, "high": 0.00657, "low": 0.00643, "close": 0.00657, "volume": 8532401.4, "close_time": 1763441999999, "quote_volume": 55350.679996, "trades": 964, "taker_buy_base": 4361745.6, "taker_buy_quote": 28305.354389 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.00656, "high": 0.0066, "low": 0.00651, "close": 0.00653, "volume": 5102492.5, "close_time": 1763445599999, "quote_volume": 33448.257247, "trades": 800, "taker_buy_base": 1980449.6, "taker_buy_quote": 12988.12587 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.00652, "high": 0.00654, "low": 0.00645, "close": 0.00645, "volume": 4332238.3, "close_time": 1763449199999, "quote_volume": 28137.021553, "trades": 370, "taker_buy_base": 2429914.6, "taker_buy_quote": 15786.672981 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.00644, "high": 0.00652, "low": 0.00642, "close": 0.00649, "volume": 5703869.2, "close_time": 1763452799999, "quote_volume": 36902.680747, "trades": 702, "taker_buy_base": 2951497.6, "taker_buy_quote": 19100.179136 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.00648, "high": 0.00656, "low": 0.00648, "close": 0.00654, "volume": 6154948.9, "close_time": 1763456399999, "quote_volume": 40104.200738, "trades": 640, "taker_buy_base": 4229791.5, "taker_buy_quote": 27560.306037 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00647, "close": 0.0065, "volume": 5675204.2, "close_time": 1763459999999, "quote_volume": 36933.379737, "trades": 386, "taker_buy_base": 2551826.9, "taker_buy_quote": 16619.439866 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0065, "high": 0.00651, "low": 0.00647, "close": 0.0065, "volume": 2734939.6, "close_time": 1763463599999, "quote_volume": 17776.482134, "trades": 323, "taker_buy_base": 1708085.9, "taker_buy_quote": 11103.739555 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0065, "high": 0.0065, "low": 0.00646, "close": 0.00646, "volume": 3508624.0, "close_time": 1763467199999, "quote_volume": 22718.266987, "trades": 335, "taker_buy_base": 1709000.9, "taker_buy_quote": 11069.648907 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.00646, "high": 0.00648, "low": 0.00643, "close": 0.00648, "volume": 4472742.8, "close_time": 1763470799999, "quote_volume": 28874.414249, "trades": 394, "taker_buy_base": 2570667.0, "taker_buy_quote": 16597.710294 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00641, "close": 0.00644, "volume": 3964607.4, "close_time": 1763474399999, "quote_volume": 25513.351604, "trades": 461, "taker_buy_base": 2078977.4, "taker_buy_quote": 13382.870255 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.00644, "high": 0.00654, "low": 0.00643, "close": 0.00645, "volume": 9851440.8, "close_time": 1763477999999, "quote_volume": 63829.090928, "trades": 957, "taker_buy_base": 4778301.4, "taker_buy_quote": 30966.871847 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.00644, "high": 0.0066, "low": 0.00641, "close": 0.00657, "volume": 10466186.9, "close_time": 1763481599999, "quote_volume": 68304.610961, "trades": 780, "taker_buy_base": 5851418.3, "taker_buy_quote": 38192.309739 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.00657, "high": 0.00674, "low": 0.00657, "close": 0.00668, "volume": 9615872.6, "close_time": 1763485199999, "quote_volume": 64203.791707, "trades": 875, "taker_buy_base": 4914498.8, "taker_buy_quote": 32776.442311 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.00668, "high": 0.0067, "low": 0.00663, "close": 0.00666, "volume": 3595349.1, "close_time": 1763488799999, "quote_volume": 23962.309588, "trades": 218, "taker_buy_base": 2132152.1, "taker_buy_quote": 14216.531928 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.00667, "high": 0.00675, "low": 0.00667, "close": 0.00673, "volume": 4562750.1, "close_time": 1763492399999, "quote_volume": 30620.222332, "trades": 344, "taker_buy_base": 2979728.7, "taker_buy_quote": 19994.144601 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.00673, "high": 0.00676, "low": 0.00671, "close": 0.00673, "volume": 3667721.4, "close_time": 1763495999999, "quote_volume": 24719.115542, "trades": 312, "taker_buy_base": 1853584.1, "taker_buy_quote": 12500.677872 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00673, "high": 0.00676, "low": 0.00671, "close": 0.00671, "volume": 3225724.5, "close_time": 1763499599999, "quote_volume": 21712.82307, "trades": 193, "taker_buy_base": 1621568.4, "taker_buy_quote": 10919.878747 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0067, "high": 0.00671, "low": 0.00662, "close": 0.00662, "volume": 2811657.4, "close_time": 1763503199999, "quote_volume": 18764.789383, "trades": 228, "taker_buy_base": 1547912.5, "taker_buy_quote": 10338.579332 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.00662, "high": 0.00674, "low": 0.00662, "close": 0.00671, "volume": 6943038.6, "close_time": 1763506799999, "quote_volume": 46442.508642, "trades": 476, "taker_buy_base": 4598829.5, "taker_buy_quote": 30714.715633 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00667, "close": 0.00667, "volume": 2500020.0, "close_time": 1763510399999, "quote_volume": 16740.244852, "trades": 274, "taker_buy_base": 918614.3, "taker_buy_quote": 6152.243074 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00668, "high": 0.00671, "low": 0.00661, "close": 0.0067, "volume": 7546322.0, "close_time": 1763513999999, "quote_volume": 50238.093931, "trades": 420, "taker_buy_base": 4952105.7, "taker_buy_quote": 32967.15241 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0067, "high": 0.00673, "low": 0.00666, "close": 0.00668, "volume": 4515899.5, "close_time": 1763517599999, "quote_volume": 30232.168318, "trades": 396, "taker_buy_base": 2542233.7, "taker_buy_quote": 17019.923998 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.00669, "high": 0.00678, "low": 0.00668, "close": 0.00675, "volume": 5446781.2, "close_time": 1763521199999, "quote_volume": 36657.008057, "trades": 538, "taker_buy_base": 2917504.1, "taker_buy_quote": 19634.806144 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00661, "close": 0.00661, "volume": 3684946.9, "close_time": 1763524799999, "quote_volume": 24574.758314, "trades": 300, "taker_buy_base": 1518586.1, "taker_buy_quote": 10129.348407 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.00661, "high": 0.00662, "low": 0.00658, "close": 0.00659, "volume": 3352492.1, "close_time": 1763528399999, "quote_volume": 22140.345529, "trades": 287, "taker_buy_base": 2128936.6, "taker_buy_quote": 14069.660588 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.00659, "high": 0.0066, "low": 0.00646, "close": 0.00649, "volume": 6968932.4, "close_time": 1763531999999, "quote_volume": 45503.746411, "trades": 411, "taker_buy_base": 3170455.6, "taker_buy_quote": 20687.352235 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.00648, "high": 0.00654, "low": 0.00647, "close": 0.00653, "volume": 3082288.3, "close_time": 1763535599999, "quote_volume": 20071.278498, "trades": 242, "taker_buy_base": 1889323.3, "taker_buy_quote": 12306.095874 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.00653, "high": 0.00661, "low": 0.00652, "close": 0.00659, "volume": 2847639.1, "close_time": 1763539199999, "quote_volume": 18710.402825, "trades": 416, "taker_buy_base": 1888049.1, "taker_buy_quote": 12403.277373 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.00659, "high": 0.0066, "low": 0.00656, "close": 0.00657, "volume": 2040136.2, "close_time": 1763542799999, "quote_volume": 13425.815023, "trades": 252, "taker_buy_base": 988246.8, "taker_buy_quote": 6508.371488 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.00656, "high": 0.00656, "low": 0.00652, "close": 0.00656, "volume": 3738573.0, "close_time": 1763546399999, "quote_volume": 24446.618671, "trades": 254, "taker_buy_base": 1948024.6, "taker_buy_quote": 12743.288838 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.00655, "high": 0.00659, "low": 0.00654, "close": 0.00654, "volume": 1525019.4, "close_time": 1763549999999, "quote_volume": 10013.517462, "trades": 325, "taker_buy_base": 758047.3, "taker_buy_quote": 4980.121959 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.00654, "high": 0.00657, "low": 0.00654, "close": 0.00655, "volume": 1088552.6, "close_time": 1763553599999, "quote_volume": 7134.425208, "trades": 113, "taker_buy_base": 608966.5, "taker_buy_quote": 3992.610655 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00655, "high": 0.00662, "low": 0.00655, "close": 0.00662, "volume": 1370632.2, "close_time": 1763557199999, "quote_volume": 9030.336868, "trades": 135, "taker_buy_base": 895432.8, "taker_buy_quote": 5899.795903 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.00662, "high": 0.00665, "low": 0.00657, "close": 0.00658, "volume": 7640390.2, "close_time": 1763560799999, "quote_volume": 50606.248975, "trades": 652, "taker_buy_base": 4285090.5, "taker_buy_quote": 28409.059169 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00649, "close": 0.0066, "volume": 8232945.7, "close_time": 1763564399999, "quote_volume": 54026.514346, "trades": 460, "taker_buy_base": 4311114.3, "taker_buy_quote": 28306.221755 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.00661, "high": 0.00669, "low": 0.00642, "close": 0.00643, "volume": 12152812.8, "close_time": 1763567999999, "quote_volume": 79863.42102, "trades": 1004, "taker_buy_base": 5297860.2, "taker_buy_quote": 34903.905906 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.00643, "high": 0.00648, "low": 0.00633, "close": 0.00634, "volume": 7174599.3, "close_time": 1763571599999, "quote_volume": 45941.935688, "trades": 523, "taker_buy_base": 3641688.8, "taker_buy_quote": 23337.543319 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00623, "close": 0.00633, "volume": 7066826.3, "close_time": 1763575199999, "quote_volume": 44586.344492, "trades": 517, "taker_buy_base": 3695698.6, "taker_buy_quote": 23324.788302 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.00631, "high": 0.00634, "low": 0.00618, "close": 0.0062, "volume": 6724258.6, "close_time": 1763578799999, "quote_volume": 42099.210663, "trades": 497, "taker_buy_base": 3310227.0, "taker_buy_quote": 20710.009968 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.00621, "high": 0.00621, "low": 0.00611, "close": 0.00619, "volume": 4863907.0, "close_time": 1763582399999, "quote_volume": 29929.895978, "trades": 452, "taker_buy_base": 2590254.6, "taker_buy_quote": 15932.596207 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0062, "high": 0.00631, "low": 0.00616, "close": 0.00631, "volume": 1704573.4, "close_time": 1763585999999, "quote_volume": 10646.15917, "trades": 172, "taker_buy_base": 1121748.0, "taker_buy_quote": 7012.883069 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.00631, "high": 0.00646, "low": 0.00629, "close": 0.00642, "volume": 10769485.7, "close_time": 1763589599999, "quote_volume": 68761.673287, "trades": 604, "taker_buy_base": 6145153.2, "taker_buy_quote": 39246.113369 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.00642, "high": 0.00642, "low": 0.00636, "close": 0.0064, "volume": 1730635.6, "close_time": 1763593199999, "quote_volume": 11064.262898, "trades": 101, "taker_buy_base": 792757.7, "taker_buy_quote": 5067.923161 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.00641, "high": 0.00649, "low": 0.00641, "close": 0.00646, "volume": 3147725.1, "close_time": 1763596799999, "quote_volume": 20325.393642, "trades": 227, "taker_buy_base": 2029951.6, "taker_buy_quote": 13105.65721 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00646, "high": 0.0065, "low": 0.00646, "close": 0.00647, "volume": 1812323.4, "close_time": 1763600399999, "quote_volume": 11734.431818, "trades": 284, "taker_buy_base": 907816.7, "taker_buy_quote": 5881.509916 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.00651, "volume": 1180721.4, "close_time": 1763603999999, "quote_volume": 7672.587857, "trades": 226, "taker_buy_base": 639568.7, "taker_buy_quote": 4156.976354 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.00651, "high": 0.00655, "low": 0.00651, "close": 0.00653, "volume": 2470338.8, "close_time": 1763607599999, "quote_volume": 16134.561952, "trades": 274, "taker_buy_base": 1107757.1, "taker_buy_quote": 7237.115462 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00651, "close": 0.00651, "volume": 598697.6, "close_time": 1763611199999, "quote_volume": 3908.114346, "trades": 56, "taker_buy_base": 342144.4, "taker_buy_quote": 2234.941462 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.00652, "high": 0.00655, "low": 0.00649, "close": 0.00655, "volume": 1979298.8, "close_time": 1763614799999, "quote_volume": 12894.299745, "trades": 133, "taker_buy_base": 1121550.5, "taker_buy_quote": 7314.095808 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.00654, "high": 0.00657, "low": 0.00653, "close": 0.00654, "volume": 1390136.0, "close_time": 1763618399999, "quote_volume": 9103.500629, "trades": 84, "taker_buy_base": 745003.9, "taker_buy_quote": 4882.273364 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.00655, "high": 0.00658, "low": 0.00654, "close": 0.00656, "volume": 3174851.7, "close_time": 1763621999999, "quote_volume": 20821.341261, "trades": 243, "taker_buy_base": 1062410.7, "taker_buy_quote": 6974.921639 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.00656, "high": 0.00659, "low": 0.00654, "close": 0.00658, "volume": 905270.1, "close_time": 1763625599999, "quote_volume": 5942.911841, "trades": 129, "taker_buy_base": 554728.8, "taker_buy_quote": 3643.683511 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.00659, "high": 0.00661, "low": 0.00658, "close": 0.00659, "volume": 989700.1, "close_time": 1763629199999, "quote_volume": 6526.630386, "trades": 163, "taker_buy_base": 577782.2, "taker_buy_quote": 3810.534092 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0066, "high": 0.00661, "low": 0.00657, "close": 0.00658, "volume": 2148239.5, "close_time": 1763632799999, "quote_volume": 14145.479192, "trades": 247, "taker_buy_base": 737608.3, "taker_buy_quote": 4858.733866 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.00658, "high": 0.00658, "low": 0.00653, "close": 0.00657, "volume": 1128945.8, "close_time": 1763636399999, "quote_volume": 7398.81422, "trades": 180, "taker_buy_base": 388251.4, "taker_buy_quote": 2544.462326 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00656, "close": 0.00662, "volume": 1051505.5, "close_time": 1763639999999, "quote_volume": 6930.574784, "trades": 104, "taker_buy_base": 686895.4, "taker_buy_quote": 4525.161258 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.00662, "high": 0.00682, "low": 0.00661, "close": 0.00681, "volume": 9376218.2, "close_time": 1763643599999, "quote_volume": 62887.105507, "trades": 600, "taker_buy_base": 5929946.7, "taker_buy_quote": 39768.179404 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00673, "close": 0.00676, "volume": 9662773.0, "close_time": 1763647199999, "quote_volume": 65500.366503, "trades": 628, "taker_buy_base": 4067024.5, "taker_buy_quote": 27582.970563 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.00675, "high": 0.00682, "low": 0.00667, "close": 0.0068, "volume": 9101806.7, "close_time": 1763650799999, "quote_volume": 61532.074214, "trades": 550, "taker_buy_base": 4942020.9, "taker_buy_quote": 33444.158348 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.00679, "high": 0.00679, "low": 0.00668, "close": 0.00668, "volume": 8736326.9, "close_time": 1763654399999, "quote_volume": 58836.344953, "trades": 626, "taker_buy_base": 4117630.7, "taker_buy_quote": 27743.351166 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00632, "close": 0.00636, "volume": 21087124.8, "close_time": 1763657999999, "quote_volume": 136552.640855, "trades": 1686, "taker_buy_base": 9214017.3, "taker_buy_quote": 59683.553864 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.00636, "high": 0.00641, "low": 0.00624, "close": 0.00627, "volume": 12458175.4, "close_time": 1763661599999, "quote_volume": 78488.474994, "trades": 998, "taker_buy_base": 6738219.8, "taker_buy_quote": 42455.086475 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00619, "close": 0.0062, "volume": 3902669.8, "close_time": 1763665199999, "quote_volume": 24399.336368, "trades": 264, "taker_buy_base": 2144738.2, "taker_buy_quote": 13407.284224 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.00619, "high": 0.00629, "low": 0.00612, "close": 0.00624, "volume": 8107105.6, "close_time": 1763668799999, "quote_volume": 50356.990261, "trades": 452, "taker_buy_base": 6157250.0, "taker_buy_quote": 38243.483511 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.00624, "high": 0.00627, "low": 0.00616, "close": 0.00623, "volume": 2444028.9, "close_time": 1763672399999, "quote_volume": 15214.265087, "trades": 225, "taker_buy_base": 1233097.3, "taker_buy_quote": 7670.371992 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.00625, "high": 0.00642, "low": 0.00625, "close": 0.00638, "volume": 6595458.2, "close_time": 1763675999999, "quote_volume": 41847.304172, "trades": 645, "taker_buy_base": 3506867.2, "taker_buy_quote": 22243.157298 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.00638, "high": 0.00647, "low": 0.00638, "close": 0.00642, "volume": 4021181.3, "close_time": 1763679599999, "quote_volume": 25881.724155, "trades": 597, "taker_buy_base": 1795895.0, "taker_buy_quote": 11560.28518 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.00642, "high": 0.00643, "low": 0.00628, "close": 0.00628, "volume": 4307712.2, "close_time": 1763683199999, "quote_volume": 27361.193321, "trades": 372, "taker_buy_base": 1803508.7, "taker_buy_quote": 11456.238312 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00629, "high": 0.00645, "low": 0.00628, "close": 0.00643, "volume": 6024208.5, "close_time": 1763686799999, "quote_volume": 38504.557847, "trades": 341, "taker_buy_base": 3532669.5, "taker_buy_quote": 22575.636588 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00637, "close": 0.00637, "volume": 9663945.0, "close_time": 1763690399999, "quote_volume": 61932.46847, "trades": 594, "taker_buy_base": 3372289.2, "taker_buy_quote": 21602.49537 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00617, "close": 0.00619, "volume": 8031976.6, "close_time": 1763693999999, "quote_volume": 50669.239273, "trades": 633, "taker_buy_base": 3770646.8, "taker_buy_quote": 23795.922303 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.00618, "high": 0.0063, "low": 0.00618, "close": 0.00627, "volume": 2316444.8, "close_time": 1763697599999, "quote_volume": 14491.784578, "trades": 248, "taker_buy_base": 1183619.5, "taker_buy_quote": 7409.164195 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.00626, "high": 0.00628, "low": 0.00616, "close": 0.00627, "volume": 1353646.0, "close_time": 1763701199999, "quote_volume": 8430.394164, "trades": 184, "taker_buy_base": 559781.8, "taker_buy_quote": 3477.517206 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00618, "close": 0.00618, "volume": 1696489.1, "close_time": 1763704799999, "quote_volume": 10578.247141, "trades": 147, "taker_buy_base": 826310.9, "taker_buy_quote": 5153.114507 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.00619, "high": 0.00622, "low": 0.00615, "close": 0.00619, "volume": 2231859.6, "close_time": 1763708399999, "quote_volume": 13780.208633, "trades": 175, "taker_buy_base": 1017422.8, "taker_buy_quote": 6283.788336 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.00619, "high": 0.0062, "low": 0.00563, "close": 0.00587, "volume": 18075641.5, "close_time": 1763711999999, "quote_volume": 106809.931013, "trades": 1966, "taker_buy_base": 7898304.3, "taker_buy_quote": 46523.439367 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.00588, "high": 0.00599, "low": 0.0058, "close": 0.00585, "volume": 18497859.0, "close_time": 1763715599999, "quote_volume": 109322.643396, "trades": 1571, "taker_buy_base": 7165057.8, "taker_buy_quote": 42282.320778 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.00586, "high": 0.00589, "low": 0.00574, "close": 0.00574, "volume": 3142409.5, "close_time": 1763719199999, "quote_volume": 18242.997349, "trades": 423, "taker_buy_base": 1427925.5, "taker_buy_quote": 8303.259466 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.00575, "high": 0.0058, "low": 0.0057, "close": 0.00577, "volume": 4452450.7, "close_time": 1763722799999, "quote_volume": 25614.067549, "trades": 574, "taker_buy_base": 2170157.0, "taker_buy_quote": 12498.359092 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.00577, "high": 0.00583, "low": 0.00569, "close": 0.0057, "volume": 4009632.6, "close_time": 1763726399999, "quote_volume": 23039.849372, "trades": 470, "taker_buy_base": 2166904.0, "taker_buy_quote": 12457.876891 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0057, "high": 0.00588, "low": 0.00558, "close": 0.00581, "volume": 11624302.4, "close_time": 1763729999999, "quote_volume": 66714.779936, "trades": 919, "taker_buy_base": 6439093.2, "taker_buy_quote": 37009.011044 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.00582, "high": 0.00589, "low": 0.00579, "close": 0.00585, "volume": 3760948.0, "close_time": 1763733599999, "quote_volume": 22008.353449, "trades": 281, "taker_buy_base": 2286527.6, "taker_buy_quote": 13385.490953 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.00585, "high": 0.006, "low": 0.00582, "close": 0.006, "volume": 10924878.3, "close_time": 1763737199999, "quote_volume": 64656.742443, "trades": 569, "taker_buy_base": 5409923.6, "taker_buy_quote": 32050.783839 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.00598, "high": 0.00599, "low": 0.00584, "close": 0.00587, "volume": 8500995.0, "close_time": 1763740799999, "quote_volume": 50079.9996, "trades": 795, "taker_buy_base": 4234754.7, "taker_buy_quote": 24945.103135 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00588, "high": 0.00621, "low": 0.00582, "close": 0.00616, "volume": 20007615.7, "close_time": 1763744399999, "quote_volume": 120947.94578, "trades": 1059, "taker_buy_base": 10243708.0, "taker_buy_quote": 61825.894992 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.00617, "high": 0.00664, "low": 0.00616, "close": 0.00629, "volume": 100063014.6, "close_time": 1763747999999, "quote_volume": 643193.295659, "trades": 4397, "taker_buy_base": 55090792.1, "taker_buy_quote": 354404.668966 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0063, "high": 0.00644, "low": 0.00623, "close": 0.00641, "volume": 23365533.9, "close_time": 1763751599999, "quote_volume": 147561.771822, "trades": 800, "taker_buy_base": 12262381.8, "taker_buy_quote": 77527.109988 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.00642, "high": 0.0066, "low": 0.00641, "close": 0.00657, "volume": 39288424.7, "close_time": 1763755199999, "quote_volume": 256428.075008, "trades": 1562, "taker_buy_base": 20180519.4, "taker_buy_quote": 131734.92259 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00656, "high": 0.011, "low": 0.00655, "close": 0.00667, "volume": 847644030.6, "close_time": 1763758799999, "quote_volume": 6903456.930641, "trades": 52937, "taker_buy_base": 397377834.7, "taker_buy_quote": 3219749.259057 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.00668, "high": 0.00696, "low": 0.00647, "close": 0.00669, "volume": 107462203.0, "close_time": 1763762399999, "quote_volume": 721598.383205, "trades": 5808, "taker_buy_base": 54368820.5, "taker_buy_quote": 364757.708659 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0067, "high": 0.00673, "low": 0.00643, "close": 0.00643, "volume": 37548582.2, "close_time": 1763765999999, "quote_volume": 247451.986421, "trades": 1629, "taker_buy_base": 17769832.9, "taker_buy_quote": 117162.5404 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.00644, "high": 0.00669, "low": 0.00629, "close": 0.00664, "volume": 26994821.2, "close_time": 1763769599999, "quote_volume": 174740.787677, "trades": 1371, "taker_buy_base": 13079495.8, "taker_buy_quote": 84691.331235 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00664, "high": 0.00668, "low": 0.00647, "close": 0.00651, "volume": 28492631.3, "close_time": 1763773199999, "quote_volume": 187344.44935, "trades": 1340, "taker_buy_base": 13395949.3, "taker_buy_quote": 88079.650823 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.00651, "high": 0.00681, "low": 0.00651, "close": 0.0068, "volume": 69919785.9, "close_time": 1763776799999, "quote_volume": 466478.42837, "trades": 2731, "taker_buy_base": 35519165.0, "taker_buy_quote": 237187.028484 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.00679, "high": 0.00702, "low": 0.00675, "close": 0.00698, "volume": 45500240.2, "close_time": 1763780399999, "quote_volume": 312673.742283, "trades": 2369, "taker_buy_base": 26361403.7, "taker_buy_quote": 181219.863287 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.00697, "high": 0.00736, "low": 0.00665, "close": 0.00669, "volume": 104533462.2, "close_time": 1763783999999, "quote_volume": 731500.308776, "trades": 5049, "taker_buy_base": 52726982.8, "taker_buy_quote": 368835.271488 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.00667, "high": 0.00674, "low": 0.00651, "close": 0.00657, "volume": 26721370.5, "close_time": 1763787599999, "quote_volume": 176658.864038, "trades": 1213, "taker_buy_base": 13082576.2, "taker_buy_quote": 86514.116865 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.00658, "high": 0.0066, "low": 0.00637, "close": 0.00638, "volume": 17954603.9, "close_time": 1763791199999, "quote_volume": 115995.503044, "trades": 893, "taker_buy_base": 7602330.6, "taker_buy_quote": 49209.976824 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0064, "high": 0.0065, "low": 0.00631, "close": 0.00646, "volume": 21798838.6, "close_time": 1763794799999, "quote_volume": 139706.04665, "trades": 867, "taker_buy_base": 9838081.8, "taker_buy_quote": 63104.943927 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.00647, "high": 0.00648, "low": 0.00636, "close": 0.00644, "volume": 11781989.3, "close_time": 1763798399999, "quote_volume": 75600.288876, "trades": 573, "taker_buy_base": 5413256.5, "taker_buy_quote": 34743.906244 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00644, "high": 0.0065, "low": 0.00629, "close": 0.00633, "volume": 20951002.8, "close_time": 1763801999999, "quote_volume": 133365.521638, "trades": 1117, "taker_buy_base": 10322419.8, "taker_buy_quote": 65731.396741 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.00632, "high": 0.00637, "low": 0.0062, "close": 0.00622, "volume": 19188445.2, "close_time": 1763805599999, "quote_volume": 120873.486682, "trades": 1167, "taker_buy_base": 9156154.9, "taker_buy_quote": 57773.01082 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.00622, "high": 0.00625, "low": 0.00614, "close": 0.00618, "volume": 11780734.1, "close_time": 1763809199999, "quote_volume": 72868.577135, "trades": 668, "taker_buy_base": 6101065.2, "taker_buy_quote": 37745.989111 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.00618, "high": 0.00635, "low": 0.00618, "close": 0.0063, "volume": 10601094.9, "close_time": 1763812799999, "quote_volume": 66611.458169, "trades": 594, "taker_buy_base": 7469017.5, "taker_buy_quote": 46905.629295 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00622, "close": 0.00625, "volume": 7539462.1, "close_time": 1763816399999, "quote_volume": 47138.097815, "trades": 320, "taker_buy_base": 3763317.0, "taker_buy_quote": 23535.871555 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.00626, "high": 0.00638, "low": 0.00623, "close": 0.00638, "volume": 14941001.0, "close_time": 1763819999999, "quote_volume": 94341.859914, "trades": 622, "taker_buy_base": 8842471.0, "taker_buy_quote": 55873.878394 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.00638, "high": 0.00702, "low": 0.00637, "close": 0.0065, "volume": 172654377.5, "close_time": 1763823599999, "quote_volume": 1146497.542671, "trades": 6977, "taker_buy_base": 83776068.5, "taker_buy_quote": 556486.714606 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.00651, "high": 0.00662, "low": 0.0064, "close": 0.00659, "volume": 50515296.8, "close_time": 1763827199999, "quote_volume": 329374.406949, "trades": 2197, "taker_buy_base": 24839871.0, "taker_buy_quote": 161961.523667 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.00659, "high": 0.00659, "low": 0.0064, "close": 0.00641, "volume": 24396302.5, "close_time": 1763830799999, "quote_volume": 157839.079136, "trades": 1463, "taker_buy_base": 9271610.5, "taker_buy_quote": 60009.016836 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.00641, "high": 0.00642, "low": 0.00635, "close": 0.00635, "volume": 11727190.5, "close_time": 1763834399999, "quote_volume": 74901.035072, "trades": 645, "taker_buy_base": 4528001.2, "taker_buy_quote": 28921.242492 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.00635, "high": 0.00636, "low": 0.00629, "close": 0.00631, "volume": 9479231.1, "close_time": 1763837999999, "quote_volume": 59880.272246, "trades": 595, "taker_buy_base": 4533455.2, "taker_buy_quote": 28651.528405 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0063, "high": 0.00635, "low": 0.00628, "close": 0.00633, "volume": 17003295.8, "close_time": 1763841599999, "quote_volume": 107360.445015, "trades": 1142, "taker_buy_base": 9266562.3, "taker_buy_quote": 58541.428409 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.00632, "high": 0.00637, "low": 0.00619, "close": 0.0062, "volume": 9853898.8, "close_time": 1763845199999, "quote_volume": 61938.046833, "trades": 739, "taker_buy_base": 4452320.3, "taker_buy_quote": 27979.743148 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0062, "high": 0.00623, "low": 0.00614, "close": 0.00616, "volume": 9785194.3, "close_time": 1763848799999, "quote_volume": 60475.885046, "trades": 558, "taker_buy_base": 3574356.1, "taker_buy_quote": 22115.648463 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.00616, "high": 0.00631, "low": 0.00614, "close": 0.00628, "volume": 8985746.6, "close_time": 1763852399999, "quote_volume": 55872.031947, "trades": 480, "taker_buy_base": 5924863.3, "taker_buy_quote": 36826.618795 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.00628, "high": 0.00633, "low": 0.00623, "close": 0.00623, "volume": 5089944.8, "close_time": 1763855999999, "quote_volume": 31897.78874, "trades": 340, "taker_buy_base": 3245470.8, "taker_buy_quote": 20343.610732 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00624, "high": 0.00675, "low": 0.00624, "close": 0.00631, "volume": 126107027.3, "close_time": 1763859599999, "quote_volume": 823197.071768, "trades": 7262, "taker_buy_base": 73835078.7, "taker_buy_quote": 482245.546383 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.00632, "high": 0.00642, "low": 0.00632, "close": 0.00637, "volume": 13726284.3, "close_time": 1763863199999, "quote_volume": 87532.891863, "trades": 1063, "taker_buy_base": 6311492.2, "taker_buy_quote": 40234.772685 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.00638, "high": 0.00643, "low": 0.00635, "close": 0.00635, "volume": 7310338.4, "close_time": 1763866799999, "quote_volume": 46682.388554, "trades": 705, "taker_buy_base": 3865577.0, "taker_buy_quote": 24691.182804 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.00635, "high": 0.0064, "low": 0.00631, "close": 0.00639, "volume": 4176317.1, "close_time": 1763870399999, "quote_volume": 26539.312061, "trades": 384, "taker_buy_base": 2786005.3, "taker_buy_quote": 17711.787823 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0064, "high": 0.00644, "low": 0.00636, "close": 0.00639, "volume": 7829846.5, "close_time": 1763873999999, "quote_volume": 50139.592941, "trades": 475, "taker_buy_base": 4749555.1, "taker_buy_quote": 30438.567046 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0064, "high": 0.00646, "low": 0.0064, "close": 0.00642, "volume": 7874253.5, "close_time": 1763877599999, "quote_volume": 50617.411863, "trades": 448, "taker_buy_base": 3540046.8, "taker_buy_quote": 22754.065411 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.00642, "high": 0.00644, "low": 0.0063, "close": 0.00633, "volume": 7256595.0, "close_time": 1763881199999, "quote_volume": 46144.195411, "trades": 458, "taker_buy_base": 3417726.3, "taker_buy_quote": 21757.504284 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.00633, "high": 0.00643, "low": 0.00632, "close": 0.00643, "volume": 5189569.5, "close_time": 1763884799999, "quote_volume": 32994.73873, "trades": 577, "taker_buy_base": 3496787.6, "taker_buy_quote": 22249.465563 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.00644, "high": 0.00649, "low": 0.00642, "close": 0.00646, "volume": 5951379.2, "close_time": 1763888399999, "quote_volume": 38423.605933, "trades": 465, "taker_buy_base": 2681023.1, "taker_buy_quote": 17317.813051 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.00646, "high": 0.00666, "low": 0.00646, "close": 0.00648, "volume": 41811275.9, "close_time": 1763891999999, "quote_volume": 274870.991933, "trades": 2357, "taker_buy_base": 22041831.8, "taker_buy_quote": 144982.973721 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.00648, "high": 0.00707, "low": 0.00648, "close": 0.00675, "volume": 181116757.2, "close_time": 1763895599999, "quote_volume": 1229036.710942, "trades": 9719, "taker_buy_base": 99387242.9, "taker_buy_quote": 674585.047401 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.00675, "high": 0.00687, "low": 0.00659, "close": 0.00681, "volume": 51042663.2, "close_time": 1763899199999, "quote_volume": 342146.082941, "trades": 2704, "taker_buy_base": 23365583.8, "taker_buy_quote": 156774.604023 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00681, "high": 0.00729, "low": 0.00681, "close": 0.00688, "volume": 197309756.2, "close_time": 1763902799999, "quote_volume": 1398592.932076, "trades": 13370, "taker_buy_base": 100262462.9, "taker_buy_quote": 710318.089314 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.00689, "high": 0.00697, "low": 0.00679, "close": 0.00696, "volume": 38136245.9, "close_time": 1763906399999, "quote_volume": 262397.294644, "trades": 1642, "taker_buy_base": 16151245.6, "taker_buy_quote": 111206.601653 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.00696, "high": 0.00726, "low": 0.00689, "close": 0.00693, "volume": 67588464.5, "close_time": 1763909999999, "quote_volume": 478744.425691, "trades": 3294, "taker_buy_base": 35295702.2, "taker_buy_quote": 250154.077563 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.00694, "high": 0.00705, "low": 0.00688, "close": 0.00698, "volume": 22001715.5, "close_time": 1763913599999, "quote_volume": 153154.02863, "trades": 1068, "taker_buy_base": 9875272.5, "taker_buy_quote": 68827.44617 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.00699, "high": 0.00703, "low": 0.0069, "close": 0.00691, "volume": 13959127.4, "close_time": 1763917199999, "quote_volume": 97403.141173, "trades": 888, "taker_buy_base": 5999532.5, "taker_buy_quote": 41885.534927 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.00691, "high": 0.00698, "low": 0.00684, "close": 0.00691, "volume": 12757372.1, "close_time": 1763920799999, "quote_volume": 88089.320202, "trades": 698, "taker_buy_base": 6275810.6, "taker_buy_quote": 43322.776769 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.00691, "high": 0.00698, "low": 0.00679, "close": 0.00682, "volume": 9269719.3, "close_time": 1763924399999, "quote_volume": 63607.443552, "trades": 649, "taker_buy_base": 3697349.4, "taker_buy_quote": 25386.607108 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.00683, "high": 0.00702, "low": 0.00682, "close": 0.00684, "volume": 18446726.1, "close_time": 1763927999999, "quote_volume": 128062.947514, "trades": 1046, "taker_buy_base": 11106970.5, "taker_buy_quote": 77128.548325 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.00684, "high": 0.00686, "low": 0.00679, "close": 0.00681, "volume": 4651643.4, "close_time": 1763931599999, "quote_volume": 31773.426309, "trades": 289, "taker_buy_base": 2590540.8, "taker_buy_quote": 17699.901934 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00673, "close": 0.00677, "volume": 13514994.0, "close_time": 1763935199999, "quote_volume": 91567.122584, "trades": 743, "taker_buy_base": 6855103.1, "taker_buy_quote": 46448.560037 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.00677, "high": 0.00677, "low": 0.00672, "close": 0.00675, "volume": 5277243.9, "close_time": 1763938799999, "quote_volume": 35586.350956, "trades": 273, "taker_buy_base": 3122942.3, "taker_buy_quote": 21067.306844 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.00675, "high": 0.00678, "low": 0.00661, "close": 0.00673, "volume": 17191448.1, "close_time": 1763942399999, "quote_volume": 115337.241471, "trades": 985, "taker_buy_base": 9973721.4, "taker_buy_quote": 66902.202749 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00656, "close": 0.00656, "volume": 9633864.2, "close_time": 1763945999999, "quote_volume": 63937.977892, "trades": 538, "taker_buy_base": 3356573.8, "taker_buy_quote": 22253.572704 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.00656, "high": 0.00665, "low": 0.00654, "close": 0.00665, "volume": 7683571.2, "close_time": 1763949599999, "quote_volume": 50590.78964, "trades": 521, "taker_buy_base": 3676044.1, "taker_buy_quote": 24215.159436 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.00664, "high": 0.0068, "low": 0.00664, "close": 0.00671, "volume": 11122478.7, "close_time": 1763953199999, "quote_volume": 75176.473781, "trades": 593, "taker_buy_base": 3304384.4, "taker_buy_quote": 22304.05003 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.00672, "high": 0.00679, "low": 0.00671, "close": 0.00672, "volume": 2236621.0, "close_time": 1763956799999, "quote_volume": 15087.689767, "trades": 210, "taker_buy_base": 992216.6, "taker_buy_quote": 6698.613488 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.00672, "high": 0.00674, "low": 0.00663, "close": 0.00666, "volume": 5497607.2, "close_time": 1763960399999, "quote_volume": 36695.746326, "trades": 330, "taker_buy_base": 2127045.8, "taker_buy_quote": 14197.835514 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.00665, "high": 0.00679, "low": 0.00665, "close": 0.00671, "volume": 6069348.3, "close_time": 1763963999999, "quote_volume": 40859.751592, "trades": 408, "taker_buy_base": 2457707.4, "taker_buy_quote": 16552.32724 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.00672, "high": 0.00672, "low": 0.00659, "close": 0.00663, "volume": 7312836.4, "close_time": 1763967599999, "quote_volume": 48558.686282, "trades": 489, "taker_buy_base": 2796914.1, "taker_buy_quote": 18577.524146 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.00662, "high": 0.00663, "low": 0.00659, "close": 0.00659, "volume": 2294024.6, "close_time": 1763971199999, "quote_volume": 15172.09613, "trades": 193, "taker_buy_base": 1302725.6, "taker_buy_quote": 8620.043437 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00651, "close": 0.00652, "volume": 9585970.2, "close_time": 1763974799999, "quote_volume": 62711.586749, "trades": 449, "taker_buy_base": 3349053.9, "taker_buy_quote": 21923.051938 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.00653, "high": 0.00657, "low": 0.00641, "close": 0.00643, "volume": 5573330.5, "close_time": 1763978399999, "quote_volume": 36063.918847, "trades": 324, "taker_buy_base": 2701894.4, "taker_buy_quote": 17483.680856 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.00644, "high": 0.00646, "low": 0.0064, "close": 0.00642, "volume": 5221259.7, "close_time": 1763981999999, "quote_volume": 33573.119713, "trades": 419, "taker_buy_base": 1856468.0, "taker_buy_quote": 11944.798163 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.00642, "high": 0.00643, "low": 0.00638, "close": 0.00641, "volume": 4449064.8, "close_time": 1763985599999, "quote_volume": 28485.803571, "trades": 211, "taker_buy_base": 2446374.8, "taker_buy_quote": 15663.614787 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00641, "high": 0.00644, "low": 0.00638, "close": 0.0064, "volume": 4776285.8, "close_time": 1763989199999, "quote_volume": 30608.382742, "trades": 332, "taker_buy_base": 2717294.4, "taker_buy_quote": 17419.816352 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0064, "high": 0.00645, "low": 0.00639, "close": 0.0064, "volume": 4258034.0, "close_time": 1763992799999, "quote_volume": 27314.302673, "trades": 279, "taker_buy_base": 2198486.5, "taker_buy_quote": 14109.477021 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0064, "high": 0.00648, "low": 0.00633, "close": 0.00642, "volume": 18488817.2, "close_time": 1763996399999, "quote_volume": 118192.768002, "trades": 1114, "taker_buy_base": 10136262.2, "taker_buy_quote": 64806.784895 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.00643, "high": 0.0065, "low": 0.0064, "close": 0.00647, "volume": 6840177.6, "close_time": 1763999999999, "quote_volume": 44121.798316, "trades": 508, "taker_buy_base": 4205123.2, "taker_buy_quote": 27133.613734 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.00647, "high": 0.00657, "low": 0.00647, "close": 0.00654, "volume": 4824033.5, "close_time": 1764003599999, "quote_volume": 31501.493318, "trades": 373, "taker_buy_base": 3262772.7, "taker_buy_quote": 21309.792031 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.00655, "high": 0.00669, "low": 0.00653, "close": 0.00669, "volume": 6679082.6, "close_time": 1764007199999, "quote_volume": 44125.072172, "trades": 460, "taker_buy_base": 4063224.4, "taker_buy_quote": 26856.548518 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.00669, "high": 0.00671, "low": 0.00662, "close": 0.00665, "volume": 10180695.2, "close_time": 1764010799999, "quote_volume": 67805.38665, "trades": 432, "taker_buy_base": 4757436.0, "taker_buy_quote": 31707.214398 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.00665, "high": 0.00669, "low": 0.00664, "close": 0.00664, "volume": 4164496.4, "close_time": 1764014399999, "quote_volume": 27743.078558, "trades": 250, "taker_buy_base": 2339155.4, "taker_buy_quote": 15578.081062 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00663, "close": 0.00667, "volume": 3085934.5, "close_time": 1764017999999, "quote_volume": 20549.052746, "trades": 203, "taker_buy_base": 1542592.2, "taker_buy_quote": 10270.623738 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.00667, "high": 0.00669, "low": 0.00662, "close": 0.00663, "volume": 2556966.4, "close_time": 1764021599999, "quote_volume": 17010.74843, "trades": 170, "taker_buy_base": 976242.5, "taker_buy_quote": 6487.067458 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.00663, "high": 0.00666, "low": 0.0066, "close": 0.00663, "volume": 2565740.9, "close_time": 1764025199999, "quote_volume": 17012.655318, "trades": 184, "taker_buy_base": 1268649.7, "taker_buy_quote": 8417.414788 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.00662, "high": 0.00667, "low": 0.00662, "close": 0.00666, "volume": 1779569.0, "close_time": 1764028799999, "quote_volume": 11835.656297, "trades": 120, "taker_buy_base": 971400.4, "taker_buy_quote": 6461.924647 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00666, "high": 0.00667, "low": 0.00657, "close": 0.00662, "volume": 9860812.1, "close_time": 1764032399999, "quote_volume": 65160.094474, "trades": 416, "taker_buy_base": 3473042.6, "taker_buy_quote": 22960.222922 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0066, "high": 0.00661, "low": 0.00653, "close": 0.00654, "volume": 3164850.5, "close_time": 1764035999999, "quote_volume": 20793.149822, "trades": 229, "taker_buy_base": 990553.0, "taker_buy_quote": 6511.766678 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.00653, "high": 0.00654, "low": 0.0065, "close": 0.00654, "volume": 2557759.7, "close_time": 1764039599999, "quote_volume": 16680.420647, "trades": 144, "taker_buy_base": 1177406.9, "taker_buy_quote": 7678.197245 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.00654, "high": 0.00655, "low": 0.00651, "close": 0.00651, "volume": 3085539.7, "close_time": 1764043199999, "quote_volume": 20126.220604, "trades": 207, "taker_buy_base": 829848.8, "taker_buy_quote": 5422.685994 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00647, "close": 0.00651, "volume": 5111172.0, "close_time": 1764046799999, "quote_volume": 33226.113745, "trades": 238, "taker_buy_base": 1360580.4, "taker_buy_quote": 8850.382708 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 2367287.1, "close_time": 1764050399999, "quote_volume": 15387.809811, "trades": 168, "taker_buy_base": 934755.0, "taker_buy_quote": 6078.154807 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00643, "close": 0.00646, "volume": 3708203.9, "close_time": 1764053999999, "quote_volume": 23929.320096, "trades": 208, "taker_buy_base": 1727279.1, "taker_buy_quote": 11140.628397 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.00645, "high": 0.00649, "low": 0.00642, "close": 0.00642, "volume": 6989908.3, "close_time": 1764057599999, "quote_volume": 45124.849638, "trades": 373, "taker_buy_base": 3989864.3, "taker_buy_quote": 25765.94098 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.00642, "high": 0.00646, "low": 0.00642, "close": 0.00642, "volume": 6327758.0, "close_time": 1764061199999, "quote_volume": 40750.537208, "trades": 1409, "taker_buy_base": 1639656.8, "taker_buy_quote": 10547.035658 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.00643, "high": 0.00649, "low": 0.0064, "close": 0.00649, "volume": 4727157.3, "close_time": 1764064799999, "quote_volume": 30441.892918, "trades": 341, "taker_buy_base": 2679356.2, "taker_buy_quote": 17272.95038 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.00649, "high": 0.00653, "low": 0.00646, "close": 0.00653, "volume": 1800175.0, "close_time": 1764068399999, "quote_volume": 11696.762593, "trades": 277, "taker_buy_base": 1052277.0, "taker_buy_quote": 6841.820406 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.00653, "high": 0.00653, "low": 0.00649, "close": 0.00649, "volume": 2417349.7, "close_time": 1764071999999, "quote_volume": 15726.983488, "trades": 277, "taker_buy_base": 1038980.0, "taker_buy_quote": 6752.410471 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.00649, "high": 0.00657, "low": 0.00648, "close": 0.00655, "volume": 5331122.2, "close_time": 1764075599999, "quote_volume": 34822.682217, "trades": 652, "taker_buy_base": 2898136.4, "taker_buy_quote": 18946.780576 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.00653, "high": 0.00661, "low": 0.00649, "close": 0.0065, "volume": 6698437.8, "close_time": 1764079199999, "quote_volume": 43909.000554, "trades": 576, "taker_buy_base": 3189776.3, "taker_buy_quote": 20917.160435 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00639, "close": 0.00645, "volume": 6370580.6, "close_time": 1764082799999, "quote_volume": 41124.066701, "trades": 520, "taker_buy_base": 3635983.7, "taker_buy_quote": 23473.07277 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.00644, "high": 0.00655, "low": 0.00641, "close": 0.00652, "volume": 5114455.8, "close_time": 1764086399999, "quote_volume": 33219.155652, "trades": 596, "taker_buy_base": 2834701.9, "taker_buy_quote": 18429.9324 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.00652, "high": 0.00659, "low": 0.00651, "close": 0.00656, "volume": 2094260.1, "close_time": 1764089999999, "quote_volume": 13723.942833, "trades": 361, "taker_buy_base": 1156528.3, "taker_buy_quote": 7581.131154 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.00656, "high": 0.0066, "low": 0.00654, "close": 0.00655, "volume": 3483570.0, "close_time": 1764093599999, "quote_volume": 22895.552983, "trades": 320, "taker_buy_base": 1860467.0, "taker_buy_quote": 12236.630979 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.00654, "high": 0.00656, "low": 0.00651, "close": 0.00651, "volume": 1132474.8, "close_time": 1764097199999, "quote_volume": 7404.483331, "trades": 141, "taker_buy_base": 475156.3, "taker_buy_quote": 3110.243947 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00641, "close": 0.00651, "volume": 3206198.8, "close_time": 1764100799999, "quote_volume": 20731.547143, "trades": 248, "taker_buy_base": 1645694.7, "taker_buy_quote": 10652.546106 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.00651, "high": 0.00655, "low": 0.0065, "close": 0.00654, "volume": 1841214.6, "close_time": 1764104399999, "quote_volume": 12023.060871, "trades": 243, "taker_buy_base": 1181634.9, "taker_buy_quote": 7718.748043 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.00653, "high": 0.00655, "low": 0.00652, "close": 0.00652, "volume": 1056806.5, "close_time": 1764107999999, "quote_volume": 6910.821409, "trades": 168, "taker_buy_base": 496448.6, "taker_buy_quote": 3248.608613 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.00652, "high": 0.00659, "low": 0.00646, "close": 0.00659, "volume": 3959570.8, "close_time": 1764111599999, "quote_volume": 25842.106512, "trades": 221, "taker_buy_base": 2057678.0, "taker_buy_quote": 13450.234496 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.00658, "high": 0.00662, "low": 0.00658, "close": 0.00659, "volume": 2321055.3, "close_time": 1764115199999, "quote_volume": 15323.044595, "trades": 373, "taker_buy_base": 890228.3, "taker_buy_quote": 5882.560953 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00654, "close": 0.00655, "volume": 2373126.9, "close_time": 1764118799999, "quote_volume": 15595.783471, "trades": 165, "taker_buy_base": 1141272.7, "taker_buy_quote": 7503.63725 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.00654, "high": 0.00658, "low": 0.00652, "close": 0.00654, "volume": 1461500.1, "close_time": 1764122399999, "quote_volume": 9562.422588, "trades": 94, "taker_buy_base": 585965.3, "taker_buy_quote": 3837.759449 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.00656, "high": 0.00656, "low": 0.00654, "close": 0.00654, "volume": 637979.1, "close_time": 1764125999999, "quote_volume": 4179.907125, "trades": 132, "taker_buy_base": 254022.3, "taker_buy_quote": 1664.808878 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00647, "close": 0.00647, "volume": 5115262.4, "close_time": 1764129599999, "quote_volume": 33297.003248, "trades": 420, "taker_buy_base": 2096282.4, "taker_buy_quote": 13660.049522 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 1639481.6, "close_time": 1764133199999, "quote_volume": 10600.514404, "trades": 144, "taker_buy_base": 875687.6, "taker_buy_quote": 5662.922418 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.00646, "high": 0.00649, "low": 0.00645, "close": 0.00649, "volume": 1811822.3, "close_time": 1764136799999, "quote_volume": 11730.471186, "trades": 354, "taker_buy_base": 937948.8, "taker_buy_quote": 6074.700762 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00647, "close": 0.00648, "volume": 840928.4, "close_time": 1764140399999, "quote_volume": 5447.233338, "trades": 158, "taker_buy_base": 315667.9, "taker_buy_quote": 2044.426097 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00648, "volume": 1564652.5, "close_time": 1764143999999, "quote_volume": 10117.984918, "trades": 289, "taker_buy_base": 684104.8, "taker_buy_quote": 4426.158347 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00641, "close": 0.00641, "volume": 1610517.8, "close_time": 1764147599999, "quote_volume": 10394.809733, "trades": 346, "taker_buy_base": 648643.2, "taker_buy_quote": 4187.476185 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.00641, "high": 0.00641, "low": 0.00636, "close": 0.00636, "volume": 1749311.3, "close_time": 1764151199999, "quote_volume": 11169.387947, "trades": 256, "taker_buy_base": 517489.6, "taker_buy_quote": 3305.994002 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.00637, "high": 0.0064, "low": 0.00637, "close": 0.0064, "volume": 865298.9, "close_time": 1764154799999, "quote_volume": 5527.285575, "trades": 171, "taker_buy_base": 514247.6, "taker_buy_quote": 3286.836439 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0064, "high": 0.00642, "low": 0.00637, "close": 0.00637, "volume": 2194952.3, "close_time": 1764158399999, "quote_volume": 14049.419879, "trades": 148, "taker_buy_base": 865372.9, "taker_buy_quote": 5543.297183 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.00638, "high": 0.00639, "low": 0.0063, "close": 0.00635, "volume": 5112300.3, "close_time": 1764161999999, "quote_volume": 32387.052917, "trades": 525, "taker_buy_base": 1644509.0, "taker_buy_quote": 10426.690652 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.00635, "high": 0.00639, "low": 0.00633, "close": 0.00639, "volume": 1617793.4, "close_time": 1764165599999, "quote_volume": 10297.610842, "trades": 227, "taker_buy_base": 1274114.0, "taker_buy_quote": 8115.374512 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00632, "close": 0.00633, "volume": 4092469.3, "close_time": 1764169199999, "quote_volume": 26090.08754, "trades": 523, "taker_buy_base": 1501647.7, "taker_buy_quote": 9585.885746 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.00633, "high": 0.00639, "low": 0.00631, "close": 0.00635, "volume": 3183311.8, "close_time": 1764172799999, "quote_volume": 20215.752505, "trades": 266, "taker_buy_base": 1753941.1, "taker_buy_quote": 11143.213128 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.00636, "high": 0.00642, "low": 0.00636, "close": 0.00638, "volume": 2382712.4, "close_time": 1764176399999, "quote_volume": 15222.100397, "trades": 183, "taker_buy_base": 1046036.2, "taker_buy_quote": 6686.736689 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.00638, "high": 0.00651, "low": 0.00637, "close": 0.00651, "volume": 4231589.0, "close_time": 1764179999999, "quote_volume": 27298.874948, "trades": 439, "taker_buy_base": 2782702.1, "taker_buy_quote": 17952.641334 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.00651, "high": 0.00657, "low": 0.00651, "close": 0.00655, "volume": 6846527.3, "close_time": 1764183599999, "quote_volume": 44772.12211, "trades": 584, "taker_buy_base": 2925236.3, "taker_buy_quote": 19139.910627 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.00655, "high": 0.00655, "low": 0.00651, "close": 0.00652, "volume": 2253400.7, "close_time": 1764187199999, "quote_volume": 14695.543826, "trades": 271, "taker_buy_base": 1063586.0, "taker_buy_quote": 6940.259643 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.00652, "high": 0.00655, "low": 0.00651, "close": 0.00653, "volume": 2099253.0, "close_time": 1764190799999, "quote_volume": 13705.938436, "trades": 175, "taker_buy_base": 1265089.7, "taker_buy_quote": 8262.273264 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.00653, "high": 0.0066, "low": 0.00652, "close": 0.00657, "volume": 2602398.1, "close_time": 1764194399999, "quote_volume": 17068.63172, "trades": 249, "taker_buy_base": 1099824.9, "taker_buy_quote": 7223.881658 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.00656, "high": 0.00657, "low": 0.00653, "close": 0.00653, "volume": 1148587.3, "close_time": 1764197999999, "quote_volume": 7524.860378, "trades": 75, "taker_buy_base": 567284.7, "taker_buy_quote": 3716.246285 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.00654, "high": 0.00655, "low": 0.00652, "close": 0.00652, "volume": 397641.3, "close_time": 1764201599999, "quote_volume": 2597.040172, "trades": 81, "taker_buy_base": 98088.3, "taker_buy_quote": 641.080853 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00652, "high": 0.00654, "low": 0.00648, "close": 0.00652, "volume": 2632535.7, "close_time": 1764205199999, "quote_volume": 17134.555435, "trades": 425, "taker_buy_base": 1202794.8, "taker_buy_quote": 7824.460948 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00649, "close": 0.00653, "volume": 2277136.1, "close_time": 1764208799999, "quote_volume": 14831.702699, "trades": 363, "taker_buy_base": 1300739.0, "taker_buy_quote": 8478.353389 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.00652, "high": 0.00655, "low": 0.00647, "close": 0.00649, "volume": 3945102.7, "close_time": 1764212399999, "quote_volume": 25722.97995, "trades": 543, "taker_buy_base": 1906256.2, "taker_buy_quote": 12438.224863 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0065, "high": 0.00666, "low": 0.0065, "close": 0.00658, "volume": 15247011.3, "close_time": 1764215999999, "quote_volume": 100654.461428, "trades": 1870, "taker_buy_base": 9964203.2, "taker_buy_quote": 65741.158828 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.00658, "high": 0.00666, "low": 0.00658, "close": 0.00663, "volume": 8823082.0, "close_time": 1764219599999, "quote_volume": 58459.297779, "trades": 808, "taker_buy_base": 5315688.7, "taker_buy_quote": 35218.910183 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.00662, "high": 0.00662, "low": 0.00654, "close": 0.00655, "volume": 3852551.0, "close_time": 1764223199999, "quote_volume": 25315.012117, "trades": 363, "taker_buy_base": 2034463.0, "taker_buy_quote": 13369.429985 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.00656, "high": 0.00664, "low": 0.00655, "close": 0.00661, "volume": 2929242.8, "close_time": 1764226799999, "quote_volume": 19359.48283, "trades": 365, "taker_buy_base": 1170682.8, "taker_buy_quote": 7734.906766 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0066, "high": 0.00671, "low": 0.00658, "close": 0.00667, "volume": 9231219.3, "close_time": 1764230399999, "quote_volume": 61544.050163, "trades": 898, "taker_buy_base": 4889215.9, "taker_buy_quote": 32621.484398 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.00667, "high": 0.00671, "low": 0.00663, "close": 0.00665, "volume": 8089484.6, "close_time": 1764233999999, "quote_volume": 53900.887946, "trades": 891, "taker_buy_base": 3143217.2, "taker_buy_quote": 20973.54451 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.00666, "high": 0.00671, "low": 0.00664, "close": 0.00667, "volume": 7563765.6, "close_time": 1764237599999, "quote_volume": 50457.94002, "trades": 624, "taker_buy_base": 3871979.8, "taker_buy_quote": 25837.023471 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.00667, "high": 0.00668, "low": 0.0066, "close": 0.00664, "volume": 3516001.7, "close_time": 1764241199999, "quote_volume": 23320.264951, "trades": 458, "taker_buy_base": 1359840.3, "taker_buy_quote": 9030.312379 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.00666, "high": 0.0067, "low": 0.00662, "close": 0.00662, "volume": 10520529.0, "close_time": 1764244799999, "quote_volume": 70125.27712, "trades": 1048, "taker_buy_base": 4878164.6, "taker_buy_quote": 32524.747003 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.00663, "high": 0.00663, "low": 0.00654, "close": 0.00654, "volume": 4475590.1, "close_time": 1764248399999, "quote_volume": 29479.107765, "trades": 387, "taker_buy_base": 947334.8, "taker_buy_quote": 6243.360913 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.00654, "high": 0.0066, "low": 0.00652, "close": 0.00656, "volume": 3511137.8, "close_time": 1764251999999, "quote_volume": 23059.852221, "trades": 278, "taker_buy_base": 1625434.5, "taker_buy_quote": 10678.044312 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00653, "close": 0.00655, "volume": 11251184.7, "close_time": 1764255599999, "quote_volume": 73946.863644, "trades": 684, "taker_buy_base": 5515111.1, "taker_buy_quote": 36304.593066 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.00655, "high": 0.00663, "low": 0.00654, "close": 0.00663, "volume": 2877030.9, "close_time": 1764259199999, "quote_volume": 18920.343429, "trades": 366, "taker_buy_base": 1564589.5, "taker_buy_quote": 10295.198342 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.00662, "high": 0.00669, "low": 0.00658, "close": 0.00658, "volume": 22205746.7, "close_time": 1764262799999, "quote_volume": 147067.014642, "trades": 1234, "taker_buy_base": 10645811.0, "taker_buy_quote": 70577.168241 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0066, "high": 0.00664, "low": 0.00659, "close": 0.00664, "volume": 3653435.9, "close_time": 1764266399999, "quote_volume": 24156.663015, "trades": 405, "taker_buy_base": 1701105.3, "taker_buy_quote": 11255.74892 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.00663, "high": 0.00666, "low": 0.00661, "close": 0.00664, "volume": 1707655.9, "close_time": 1764269999999, "quote_volume": 11326.361378, "trades": 314, "taker_buy_base": 563174.1, "taker_buy_quote": 3739.190581 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00663, "close": 0.00664, "volume": 1415370.2, "close_time": 1764273599999, "quote_volume": 9397.535916, "trades": 225, "taker_buy_base": 238173.0, "taker_buy_quote": 1581.953201 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.00664, "high": 0.00667, "low": 0.00664, "close": 0.00665, "volume": 2152820.8, "close_time": 1764277199999, "quote_volume": 14332.955951, "trades": 166, "taker_buy_base": 1326063.4, "taker_buy_quote": 8829.920775 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.00664, "high": 0.00667, "low": 0.00661, "close": 0.00661, "volume": 1990474.4, "close_time": 1764280799999, "quote_volume": 13219.758305, "trades": 244, "taker_buy_base": 408262.3, "taker_buy_quote": 2715.959305 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.00661, "high": 0.00664, "low": 0.00655, "close": 0.00657, "volume": 3310402.2, "close_time": 1764284399999, "quote_volume": 21810.774008, "trades": 327, "taker_buy_base": 1682995.3, "taker_buy_quote": 11095.253034 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00654, "volume": 2495498.3, "close_time": 1764287999999, "quote_volume": 16346.755408, "trades": 299, "taker_buy_base": 1302896.7, "taker_buy_quote": 8537.277166 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00654, "high": 0.00662, "low": 0.00653, "close": 0.00655, "volume": 8266777.1, "close_time": 1764291599999, "quote_volume": 54429.790972, "trades": 734, "taker_buy_base": 3347515.2, "taker_buy_quote": 22036.846993 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.00656, "high": 0.0066, "low": 0.00651, "close": 0.00656, "volume": 9582837.2, "close_time": 1764295199999, "quote_volume": 62843.539001, "trades": 1144, "taker_buy_base": 5905655.8, "taker_buy_quote": 38718.565003 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.00656, "high": 0.00657, "low": 0.0065, "close": 0.00653, "volume": 7169076.2, "close_time": 1764298799999, "quote_volume": 46851.66392, "trades": 765, "taker_buy_base": 3833463.3, "taker_buy_quote": 25061.925303 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.00653, "high": 0.00653, "low": 0.00649, "close": 0.00652, "volume": 1618081.8, "close_time": 1764302399999, "quote_volume": 10532.363651, "trades": 185, "taker_buy_base": 874449.1, "taker_buy_quote": 5694.018064 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.00652, "high": 0.00654, "low": 0.0065, "close": 0.00652, "volume": 2027164.2, "close_time": 1764305999999, "quote_volume": 13226.812244, "trades": 207, "taker_buy_base": 1340853.1, "taker_buy_quote": 8751.179509 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.00651, "high": 0.00653, "low": 0.0065, "close": 0.0065, "volume": 1459549.2, "close_time": 1764309599999, "quote_volume": 9514.374929, "trades": 165, "taker_buy_base": 722370.3, "taker_buy_quote": 4709.882291 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0065, "high": 0.00651, "low": 0.00644, "close": 0.00645, "volume": 2582116.2, "close_time": 1764313199999, "quote_volume": 16702.481913, "trades": 304, "taker_buy_base": 1154237.1, "taker_buy_quote": 7465.445792 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.00645, "high": 0.00652, "low": 0.00644, "close": 0.00652, "volume": 1890413.3, "close_time": 1764316799999, "quote_volume": 12289.766674, "trades": 170, "taker_buy_base": 1183733.4, "taker_buy_quote": 7692.408948 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.00651, "high": 0.00666, "low": 0.00651, "close": 0.00662, "volume": 3972318.9, "close_time": 1764320399999, "quote_volume": 26158.057753, "trades": 221, "taker_buy_base": 2249144.7, "taker_buy_quote": 14806.336763 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.00661, "high": 0.00663, "low": 0.00659, "close": 0.00659, "volume": 2174710.1, "close_time": 1764323999999, "quote_volume": 14347.867492, "trades": 195, "taker_buy_base": 962297.1, "taker_buy_quote": 6349.350911 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00656, "close": 0.00657, "volume": 1733169.5, "close_time": 1764327599999, "quote_volume": 11388.094738, "trades": 169, "taker_buy_base": 605551.3, "taker_buy_quote": 3977.401265 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.00656, "high": 0.00657, "low": 0.00647, "close": 0.00656, "volume": 3277932.6, "close_time": 1764331199999, "quote_volume": 21390.802441, "trades": 227, "taker_buy_base": 1623785.5, "taker_buy_quote": 10602.98564 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00655, "high": 0.00662, "low": 0.00655, "close": 0.00657, "volume": 1701637.8, "close_time": 1764334799999, "quote_volume": 11209.0772, "trades": 176, "taker_buy_base": 947136.7, "taker_buy_quote": 6243.368361 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.00656, "high": 0.00663, "low": 0.00653, "close": 0.00661, "volume": 3479220.2, "close_time": 1764338399999, "quote_volume": 22915.013505, "trades": 241, "taker_buy_base": 1831011.7, "taker_buy_quote": 12064.120746 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.00661, "high": 0.00665, "low": 0.00657, "close": 0.00664, "volume": 10689849.0, "close_time": 1764341999999, "quote_volume": 70669.427251, "trades": 842, "taker_buy_base": 6716281.3, "taker_buy_quote": 44408.181278 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.00665, "high": 0.00667, "low": 0.0066, "close": 0.00661, "volume": 5135946.9, "close_time": 1764345599999, "quote_volume": 34119.061681, "trades": 395, "taker_buy_base": 2807118.6, "taker_buy_quote": 18656.292501 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.00662, "high": 0.00662, "low": 0.0065, "close": 0.0065, "volume": 3768087.3, "close_time": 1764349199999, "quote_volume": 24688.610887, "trades": 318, "taker_buy_base": 1857019.3, "taker_buy_quote": 12167.322341 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0065, "high": 0.00653, "low": 0.00643, "close": 0.00645, "volume": 8181060.8, "close_time": 1764352799999, "quote_volume": 52976.256259, "trades": 718, "taker_buy_base": 3824452.7, "taker_buy_quote": 24763.547197 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.00645, "high": 0.00647, "low": 0.00639, "close": 0.00647, "volume": 4035763.7, "close_time": 1764356399999, "quote_volume": 25957.89426, "trades": 230, "taker_buy_base": 2307604.2, "taker_buy_quote": 14860.882313 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.00648, "high": 0.00652, "low": 0.00647, "close": 0.00651, "volume": 2134393.8, "close_time": 1764359999999, "quote_volume": 13857.951574, "trades": 107, "taker_buy_base": 891691.2, "taker_buy_quote": 5790.999776 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0065, "high": 0.00653, "low": 0.00648, "close": 0.00652, "volume": 3326740.3, "close_time": 1764363599999, "quote_volume": 21658.546543, "trades": 153, "taker_buy_base": 1456331.4, "taker_buy_quote": 9486.057835 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.00652, "high": 0.00652, "low": 0.00648, "close": 0.00648, "volume": 1006063.4, "close_time": 1764367199999, "quote_volume": 6546.27564, "trades": 166, "taker_buy_base": 150242.0, "taker_buy_quote": 978.448913 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.00648, "high": 0.00651, "low": 0.00646, "close": 0.00651, "volume": 1976951.0, "close_time": 1764370799999, "quote_volume": 12821.801798, "trades": 163, "taker_buy_base": 896349.8, "taker_buy_quote": 5816.913493 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.00651, "high": 0.00651, "low": 0.00647, "close": 0.00647, "volume": 1025734.8, "close_time": 1764374399999, "quote_volume": 6658.658786, "trades": 88, "taker_buy_base": 420627.8, "taker_buy_quote": 2733.155683 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.00646, "high": 0.00651, "low": 0.00645, "close": 0.00647, "volume": 5164145.2, "close_time": 1764377999999, "quote_volume": 33487.244674, "trades": 448, "taker_buy_base": 1882268.5, "taker_buy_quote": 12201.016746 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.00647, "high": 0.0065, "low": 0.00645, "close": 0.00647, "volume": 3102894.0, "close_time": 1764381599999, "quote_volume": 20083.296749, "trades": 243, "taker_buy_base": 1670832.7, "taker_buy_quote": 10819.832354 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.00646, "high": 0.00647, "low": 0.00644, "close": 0.00645, "volume": 1494144.0, "close_time": 1764385199999, "quote_volume": 9640.914823, "trades": 110, "taker_buy_base": 418453.6, "taker_buy_quote": 2704.248576 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.00646, "high": 0.00648, "low": 0.00644, "close": 0.00645, "volume": 1689937.8, "close_time": 1764388799999, "quote_volume": 10922.627094, "trades": 170, "taker_buy_base": 416354.5, "taker_buy_quote": 2692.480976 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.00644, "high": 0.00645, "low": 0.00641, "close": 0.00645, "volume": 2462027.4, "close_time": 1764392399999, "quote_volume": 15846.675633, "trades": 235, "taker_buy_base": 1727099.6, "taker_buy_quote": 11122.243485 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00644, "close": 0.00644, "volume": 1593984.5, "close_time": 1764395999999, "quote_volume": 10288.439578, "trades": 99, "taker_buy_base": 648993.7, "taker_buy_quote": 4192.196006 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00636, "close": 0.00641, "volume": 6916056.5, "close_time": 1764399599999, "quote_volume": 44318.410809, "trades": 483, "taker_buy_base": 2368220.6, "taker_buy_quote": 15161.724325 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00636, "close": 0.00638, "volume": 1162942.5, "close_time": 1764403199999, "quote_volume": 7427.311021, "trades": 142, "taker_buy_base": 623911.7, "taker_buy_quote": 3987.191405 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00638, "high": 0.00639, "low": 0.00635, "close": 0.00636, "volume": 2632618.3, "close_time": 1764406799999, "quote_volume": 16749.829328, "trades": 199, "taker_buy_base": 1084221.6, "taker_buy_quote": 6903.700215 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00636, "close": 0.00639, "volume": 975942.1, "close_time": 1764410399999, "quote_volume": 6224.195285, "trades": 129, "taker_buy_base": 594453.2, "taker_buy_quote": 3792.595566 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00636, "close": 0.0064, "volume": 1585016.1, "close_time": 1764413999999, "quote_volume": 10114.468914, "trades": 150, "taker_buy_base": 973220.4, "taker_buy_quote": 6213.33162 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0064, "high": 0.00643, "low": 0.00639, "close": 0.00643, "volume": 940537.6, "close_time": 1764417599999, "quote_volume": 6034.410273, "trades": 111, "taker_buy_base": 498652.7, "taker_buy_quote": 3200.466314 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.00643, "high": 0.00645, "low": 0.00639, "close": 0.00639, "volume": 1916035.6, "close_time": 1764421199999, "quote_volume": 12295.1548, "trades": 193, "taker_buy_base": 541165.0, "taker_buy_quote": 3475.099431 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 738131.8, "close_time": 1764424799999, "quote_volume": 4715.310122, "trades": 110, "taker_buy_base": 437082.7, "taker_buy_quote": 2794.684248 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.00638, "high": 0.00638, "low": 0.00632, "close": 0.00632, "volume": 7083725.9, "close_time": 1764428399999, "quote_volume": 44958.949751, "trades": 533, "taker_buy_base": 3335169.3, "taker_buy_quote": 21178.033744 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.00632, "high": 0.00638, "low": 0.00632, "close": 0.00634, "volume": 4468465.3, "close_time": 1764431999999, "quote_volume": 28361.494581, "trades": 245, "taker_buy_base": 2069639.3, "taker_buy_quote": 13152.928773 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00624, "close": 0.00627, "volume": 5769774.2, "close_time": 1764435599999, "quote_volume": 36246.57479, "trades": 352, "taker_buy_base": 2908091.1, "taker_buy_quote": 18269.780009 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.00627, "high": 0.00627, "low": 0.00619, "close": 0.00622, "volume": 4566141.8, "close_time": 1764439199999, "quote_volume": 28448.980597, "trades": 257, "taker_buy_base": 1910264.9, "taker_buy_quote": 11897.822356 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.00622, "high": 0.00623, "low": 0.00619, "close": 0.00622, "volume": 3592044.4, "close_time": 1764442799999, "quote_volume": 22299.492504, "trades": 272, "taker_buy_base": 1595987.3, "taker_buy_quote": 9915.294194 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.00622, "high": 0.00624, "low": 0.00619, "close": 0.00621, "volume": 648042.9, "close_time": 1764446399999, "quote_volume": 4029.923788, "trades": 77, "taker_buy_base": 148811.3, "taker_buy_quote": 927.31069 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0062, "high": 0.00623, "low": 0.00618, "close": 0.00623, "volume": 1453013.8, "close_time": 1764449999999, "quote_volume": 9005.471672, "trades": 122, "taker_buy_base": 819213.7, "taker_buy_quote": 5083.182166 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.00623, "high": 0.00624, "low": 0.00621, "close": 0.00624, "volume": 611688.3, "close_time": 1764453599999, "quote_volume": 3812.460255, "trades": 31, "taker_buy_base": 228195.3, "taker_buy_quote": 1423.423484 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00621, "volume": 335992.5, "close_time": 1764457199999, "quote_volume": 2088.316632, "trades": 41, "taker_buy_base": 155032.6, "taker_buy_quote": 963.488851 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00623, "volume": 694723.4, "close_time": 1764460799999, "quote_volume": 4323.03054, "trades": 58, "taker_buy_base": 525546.0, "taker_buy_quote": 3272.139488 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00623, "high": 0.00624, "low": 0.0062, "close": 0.0062, "volume": 737647.0, "close_time": 1764464399999, "quote_volume": 4583.621316, "trades": 72, "taker_buy_base": 253583.9, "taker_buy_quote": 1579.999638 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0062, "high": 0.00621, "low": 0.00617, "close": 0.00617, "volume": 2777795.6, "close_time": 1764467999999, "quote_volume": 17180.166677, "trades": 291, "taker_buy_base": 1056001.7, "taker_buy_quote": 6532.228764 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.00618, "high": 0.0062, "low": 0.00617, "close": 0.00619, "volume": 1188983.0, "close_time": 1764471599999, "quote_volume": 7361.442857, "trades": 148, "taker_buy_base": 793218.0, "taker_buy_quote": 4911.09524 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.00617, "high": 0.0062, "low": 0.00612, "close": 0.00618, "volume": 2634539.2, "close_time": 1764475199999, "quote_volume": 16229.605245, "trades": 158, "taker_buy_base": 1250237.9, "taker_buy_quote": 7709.404322 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00619, "high": 0.00622, "low": 0.00619, "close": 0.00619, "volume": 881688.3, "close_time": 1764478799999, "quote_volume": 5465.340328, "trades": 84, "taker_buy_base": 320688.0, "taker_buy_quote": 1989.797184 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.00618, "high": 0.00618, "low": 0.00613, "close": 0.00613, "volume": 1306114.3, "close_time": 1764482399999, "quote_volume": 8027.864137, "trades": 159, "taker_buy_base": 169319.9, "taker_buy_quote": 1039.628397 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.00613, "high": 0.00619, "low": 0.00613, "close": 0.00618, "volume": 1574472.9, "close_time": 1764485999999, "quote_volume": 9679.229562, "trades": 89, "taker_buy_base": 1019461.3, "taker_buy_quote": 6272.719022 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.00617, "high": 0.00621, "low": 0.00616, "close": 0.00616, "volume": 4028730.9, "close_time": 1764489599999, "quote_volume": 24934.779837, "trades": 381, "taker_buy_base": 2141225.4, "taker_buy_quote": 13260.498281 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.00617, "high": 0.00624, "low": 0.00617, "close": 0.00624, "volume": 4224839.6, "close_time": 1764493199999, "quote_volume": 26218.133967, "trades": 289, "taker_buy_base": 2596086.7, "taker_buy_quote": 16110.012157 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.00624, "high": 0.00626, "low": 0.00622, "close": 0.00624, "volume": 1746093.3, "close_time": 1764496799999, "quote_volume": 10889.675199, "trades": 206, "taker_buy_base": 597272.7, "taker_buy_quote": 3729.044095 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.00623, "high": 0.00623, "low": 0.0062, "close": 0.00621, "volume": 1405292.3, "close_time": 1764500399999, "quote_volume": 8737.092682, "trades": 225, "taker_buy_base": 682674.5, "taker_buy_quote": 4244.344543 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.00621, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 1819221.4, "close_time": 1764503999999, "quote_volume": 11292.934829, "trades": 162, "taker_buy_base": 755339.4, "taker_buy_quote": 4690.770338 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0062, "high": 0.00627, "low": 0.00619, "close": 0.00626, "volume": 2261265.0, "close_time": 1764507599999, "quote_volume": 14086.018687, "trades": 198, "taker_buy_base": 1030524.6, "taker_buy_quote": 6427.344221 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.00627, "high": 0.00645, "low": 0.00626, "close": 0.00635, "volume": 9051397.6, "close_time": 1764511199999, "quote_volume": 57635.433304, "trades": 600, "taker_buy_base": 5515985.1, "taker_buy_quote": 35132.417132 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.00635, "high": 0.00636, "low": 0.00627, "close": 0.0063, "volume": 3191260.6, "close_time": 1764514799999, "quote_volume": 20153.36398, "trades": 328, "taker_buy_base": 1780031.2, "taker_buy_quote": 11251.840426 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.00629, "high": 0.00632, "low": 0.00625, "close": 0.00629, "volume": 3796723.9, "close_time": 1764518399999, "quote_volume": 23859.997021, "trades": 306, "taker_buy_base": 2287734.7, "taker_buy_quote": 14394.403041 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.00629, "high": 0.0064, "low": 0.00628, "close": 0.00636, "volume": 4151583.4, "close_time": 1764521999999, "quote_volume": 26381.759344, "trades": 234, "taker_buy_base": 1969698.5, "taker_buy_quote": 12511.951562 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00631, "close": 0.00635, "volume": 2414793.8, "close_time": 1764525599999, "quote_volume": 15291.088853, "trades": 185, "taker_buy_base": 1477759.3, "taker_buy_quote": 9354.211399 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.00636, "high": 0.0064, "low": 0.00635, "close": 0.00637, "volume": 2658410.0, "close_time": 1764529199999, "quote_volume": 16955.348755, "trades": 204, "taker_buy_base": 1183164.7, "taker_buy_quote": 7551.917597 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00634, "close": 0.00635, "volume": 1597062.8, "close_time": 1764532799999, "quote_volume": 10151.483577, "trades": 97, "taker_buy_base": 1191840.3, "taker_buy_quote": 7576.080717 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00635, "high": 0.00636, "low": 0.00632, "close": 0.00633, "volume": 1466382.9, "close_time": 1764536399999, "quote_volume": 9296.949549, "trades": 146, "taker_buy_base": 521411.7, "taker_buy_quote": 3305.848182 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.00634, "high": 0.00634, "low": 0.0063, "close": 0.00631, "volume": 1440062.8, "close_time": 1764539999999, "quote_volume": 9098.064702, "trades": 126, "taker_buy_base": 830324.4, "taker_buy_quote": 5248.549477 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.00631, "high": 0.00635, "low": 0.00631, "close": 0.00635, "volume": 1867511.1, "close_time": 1764543599999, "quote_volume": 11825.262193, "trades": 178, "taker_buy_base": 1330650.0, "taker_buy_quote": 8428.051746 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00626, "close": 0.00627, "volume": 2836384.4, "close_time": 1764547199999, "quote_volume": 17881.743733, "trades": 357, "taker_buy_base": 1357909.8, "taker_buy_quote": 8561.703114 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00627, "high": 0.00629, "low": 0.00586, "close": 0.00587, "volume": 28314692.2, "close_time": 1764550799999, "quote_volume": 171413.008204, "trades": 2086, "taker_buy_base": 13129326.3, "taker_buy_quote": 79439.430721 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.00587, "high": 0.00593, "low": 0.00583, "close": 0.00583, "volume": 10692214.2, "close_time": 1764554399999, "quote_volume": 62809.532644, "trades": 1400, "taker_buy_base": 6510083.5, "taker_buy_quote": 38248.672033 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.00583, "high": 0.00589, "low": 0.00582, "close": 0.00584, "volume": 8876359.2, "close_time": 1764557999999, "quote_volume": 51978.481813, "trades": 850, "taker_buy_base": 4370466.9, "taker_buy_quote": 25598.650443 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00578, "close": 0.00579, "volume": 4317476.4, "close_time": 1764561599999, "quote_volume": 25050.139163, "trades": 775, "taker_buy_base": 1792138.4, "taker_buy_quote": 10394.201848 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00573, "close": 0.00573, "volume": 3030317.7, "close_time": 1764565199999, "quote_volume": 17476.813349, "trades": 598, "taker_buy_base": 2076800.9, "taker_buy_quote": 11982.033929 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.00573, "high": 0.00576, "low": 0.0057, "close": 0.00573, "volume": 2252061.7, "close_time": 1764568799999, "quote_volume": 12934.287957, "trades": 417, "taker_buy_base": 1237304.7, "taker_buy_quote": 7111.468484 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.00574, "high": 0.00575, "low": 0.0057, "close": 0.00573, "volume": 1875483.7, "close_time": 1764572399999, "quote_volume": 10735.713985, "trades": 271, "taker_buy_base": 682638.1, "taker_buy_quote": 3913.857716 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.00572, "high": 0.00575, "low": 0.00571, "close": 0.00574, "volume": 1196357.7, "close_time": 1764575999999, "quote_volume": 6857.292219, "trades": 162, "taker_buy_base": 725694.6, "taker_buy_quote": 4160.843776 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.00574, "high": 0.00583, "low": 0.00572, "close": 0.00583, "volume": 2952929.7, "close_time": 1764579599999, "quote_volume": 17051.146102, "trades": 202, "taker_buy_base": 1809916.8, "taker_buy_quote": 10458.713175 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.00582, "high": 0.0059, "low": 0.00582, "close": 0.00585, "volume": 3934080.1, "close_time": 1764583199999, "quote_volume": 23083.331922, "trades": 207, "taker_buy_base": 2141236.1, "taker_buy_quote": 12571.260556 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.00585, "high": 0.00589, "low": 0.00585, "close": 0.00586, "volume": 655492.4, "close_time": 1764586799999, "quote_volume": 3845.18238, "trades": 70, "taker_buy_base": 482464.7, "taker_buy_quote": 2830.722094 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.00585, "high": 0.00585, "low": 0.00579, "close": 0.0058, "volume": 1499954.6, "close_time": 1764590399999, "quote_volume": 8737.131671, "trades": 114, "taker_buy_base": 349818.6, "taker_buy_quote": 2036.586705 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0058, "high": 0.0058, "low": 0.00567, "close": 0.00578, "volume": 4175308.0, "close_time": 1764593999999, "quote_volume": 24012.432383, "trades": 252, "taker_buy_base": 1666116.7, "taker_buy_quote": 9591.64695 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.00577, "high": 0.00584, "low": 0.00577, "close": 0.00581, "volume": 8031193.7, "close_time": 1764597599999, "quote_volume": 46620.979174, "trades": 259, "taker_buy_base": 3969206.4, "taker_buy_quote": 23077.182884 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.00581, "high": 0.00589, "low": 0.0058, "close": 0.00587, "volume": 6485185.7, "close_time": 1764601199999, "quote_volume": 37941.649049, "trades": 245, "taker_buy_base": 3212658.0, "taker_buy_quote": 18800.287426 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.00585, "high": 0.00585, "low": 0.00569, "close": 0.00579, "volume": 9655387.7, "close_time": 1764604799999, "quote_volume": 55794.48142, "trades": 356, "taker_buy_base": 4231652.5, "taker_buy_quote": 24432.496319 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00578, "high": 0.00597, "low": 0.00576, "close": 0.00593, "volume": 9150000.8, "close_time": 1764608399999, "quote_volume": 53754.379171, "trades": 506, "taker_buy_base": 4941234.9, "taker_buy_quote": 29025.674904 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.00594, "high": 0.00594, "low": 0.0058, "close": 0.00582, "volume": 8523508.8, "close_time": 1764611999999, "quote_volume": 50135.535965, "trades": 325, "taker_buy_base": 3592192.8, "taker_buy_quote": 21102.294999 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.00582, "high": 0.00585, "low": 0.00579, "close": 0.00584, "volume": 4076290.9, "close_time": 1764615599999, "quote_volume": 23731.697719, "trades": 177, "taker_buy_base": 2277969.7, "taker_buy_quote": 13263.023721 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00577, "close": 0.00581, "volume": 3503944.8, "close_time": 1764619199999, "quote_volume": 20331.039609, "trades": 188, "taker_buy_base": 882480.5, "taker_buy_quote": 5121.244658 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0058, "high": 0.00588, "low": 0.0058, "close": 0.00585, "volume": 2839419.1, "close_time": 1764622799999, "quote_volume": 16605.500111, "trades": 201, "taker_buy_base": 1826734.2, "taker_buy_quote": 10672.436965 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.00585, "high": 0.00599, "low": 0.00584, "close": 0.00593, "volume": 4550445.2, "close_time": 1764626399999, "quote_volume": 26977.34195, "trades": 247, "taker_buy_base": 2629211.8, "taker_buy_quote": 15566.155163 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.00593, "high": 0.00596, "low": 0.00591, "close": 0.00591, "volume": 1234468.0, "close_time": 1764629999999, "quote_volume": 7324.902036, "trades": 131, "taker_buy_base": 391973.8, "taker_buy_quote": 2328.688364 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0059, "high": 0.00594, "low": 0.0059, "close": 0.00591, "volume": 1270235.0, "close_time": 1764633599999, "quote_volume": 7513.772165, "trades": 69, "taker_buy_base": 865853.0, "taker_buy_quote": 5124.16544 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00591, "high": 0.00613, "low": 0.00588, "close": 0.00598, "volume": 45457339.8, "close_time": 1764637199999, "quote_volume": 273222.486142, "trades": 1619, "taker_buy_base": 23262075.7, "taker_buy_quote": 139752.311896 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.00598, "high": 0.00604, "low": 0.00591, "close": 0.00591, "volume": 7888686.1, "close_time": 1764640799999, "quote_volume": 47100.240625, "trades": 264, "taker_buy_base": 3112881.8, "taker_buy_quote": 18578.846852 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.00591, "high": 0.00593, "low": 0.00587, "close": 0.00591, "volume": 2347980.9, "close_time": 1764644399999, "quote_volume": 13852.316457, "trades": 172, "taker_buy_base": 1298140.4, "taker_buy_quote": 7660.691282 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.00591, "high": 0.00595, "low": 0.00586, "close": 0.00593, "volume": 11424288.8, "close_time": 1764647999999, "quote_volume": 67664.827821, "trades": 469, "taker_buy_base": 6957196.1, "taker_buy_quote": 41201.779664 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00594, "high": 0.00597, "low": 0.00591, "close": 0.00591, "volume": 8132032.8, "close_time": 1764651599999, "quote_volume": 48376.224638, "trades": 554, "taker_buy_base": 4879931.5, "taker_buy_quote": 29050.630199 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.00591, "high": 0.00598, "low": 0.0059, "close": 0.00594, "volume": 7206514.3, "close_time": 1764655199999, "quote_volume": 42844.483529, "trades": 318, "taker_buy_base": 4191671.7, "taker_buy_quote": 24936.30761 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.00594, "high": 0.00674, "low": 0.00594, "close": 0.00667, "volume": 114477008.6, "close_time": 1764658799999, "quote_volume": 722513.239922, "trades": 5120, "taker_buy_base": 58581475.8, "taker_buy_quote": 369072.442809 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.00666, "high": 0.00745, "low": 0.0064, "close": 0.00702, "volume": 639523795.0, "close_time": 1764662399999, "quote_volume": 4467463.293593, "trades": 40822, "taker_buy_base": 317745337.0, "taker_buy_quote": 2220504.634772 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00701, "high": 0.00756, "low": 0.00687, "close": 0.00692, "volume": 383579363.6, "close_time": 1764665999999, "quote_volume": 2773305.789302, "trades": 19876, "taker_buy_base": 180971475.3, "taker_buy_quote": 1309650.82729 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.00692, "high": 0.00703, "low": 0.00654, "close": 0.00671, "volume": 219551673.6, "close_time": 1764669599999, "quote_volume": 1479629.669739, "trades": 8665, "taker_buy_base": 109820873.8, "taker_buy_quote": 740784.74592 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0067, "high": 0.00695, "low": 0.0066, "close": 0.00667, "volume": 105802585.3, "close_time": 1764673199999, "quote_volume": 717028.813512, "trades": 4344, "taker_buy_base": 56387602.4, "taker_buy_quote": 382015.498636 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.00666, "high": 0.00684, "low": 0.00657, "close": 0.00674, "volume": 62680325.8, "close_time": 1764676799999, "quote_volume": 421402.736492, "trades": 2803, "taker_buy_base": 30928123.8, "taker_buy_quote": 207919.159397 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00646, "close": 0.00653, "volume": 90238657.7, "close_time": 1764680399999, "quote_volume": 591672.050128, "trades": 3538, "taker_buy_base": 45652370.3, "taker_buy_quote": 299293.196942 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.00653, "high": 0.00655, "low": 0.00625, "close": 0.00633, "volume": 75937473.0, "close_time": 1764683999999, "quote_volume": 483765.656871, "trades": 4304, "taker_buy_base": 34133427.7, "taker_buy_quote": 217789.350981 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.00635, "high": 0.00646, "low": 0.00633, "close": 0.00645, "volume": 48852106.0, "close_time": 1764687599999, "quote_volume": 312182.424807, "trades": 2959, "taker_buy_base": 28439803.7, "taker_buy_quote": 181729.944843 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.00645, "high": 0.00661, "low": 0.00643, "close": 0.0066, "volume": 49306296.1, "close_time": 1764691199999, "quote_volume": 322135.42111, "trades": 2374, "taker_buy_base": 26424804.6, "taker_buy_quote": 172541.333016 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0066, "high": 0.0066, "low": 0.00641, "close": 0.00643, "volume": 44411854.3, "close_time": 1764694799999, "quote_volume": 288100.298874, "trades": 1825, "taker_buy_base": 22222034.2, "taker_buy_quote": 144175.332437 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.00642, "high": 0.00649, "low": 0.00641, "close": 0.00642, "volume": 18533497.7, "close_time": 1764698399999, "quote_volume": 119605.6457, "trades": 907, "taker_buy_base": 8476782.9, "taker_buy_quote": 54749.021107 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.00641, "high": 0.00646, "low": 0.0064, "close": 0.00645, "volume": 13249044.3, "close_time": 1764701999999, "quote_volume": 85218.418013, "trades": 747, "taker_buy_base": 5561717.6, "taker_buy_quote": 35802.873209 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.00644, "high": 0.00647, "low": 0.00641, "close": 0.00642, "volume": 7125916.5, "close_time": 1764705599999, "quote_volume": 45880.490863, "trades": 295, "taker_buy_base": 2759177.6, "taker_buy_quote": 17779.796539 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00631, "close": 0.00635, "volume": 27990718.4, "close_time": 1764709199999, "quote_volume": 178239.692581, "trades": 1373, "taker_buy_base": 14601880.7, "taker_buy_quote": 93009.919905 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.00634, "high": 0.00644, "low": 0.00634, "close": 0.00643, "volume": 10896729.9, "close_time": 1764712799999, "quote_volume": 69809.581196, "trades": 575, "taker_buy_base": 7734894.0, "taker_buy_quote": 49567.501929 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.00643, "high": 0.00646, "low": 0.00641, "close": 0.00646, "volume": 7792658.1, "close_time": 1764716399999, "quote_volume": 50167.65926, "trades": 276, "taker_buy_base": 4452727.9, "taker_buy_quote": 28689.235056 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.00646, "high": 0.0065, "low": 0.00642, "close": 0.00643, "volume": 14909374.3, "close_time": 1764719999999, "quote_volume": 96204.904454, "trades": 558, "taker_buy_base": 7068865.0, "taker_buy_quote": 45674.944719 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00644, "high": 0.00657, "low": 0.00639, "close": 0.00647, "volume": 53082995.5, "close_time": 1764723599999, "quote_volume": 345094.621237, "trades": 2733, "taker_buy_base": 31756584.2, "taker_buy_quote": 206598.521442 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.00648, "high": 0.00672, "low": 0.00647, "close": 0.00658, "volume": 27841168.7, "close_time": 1764727199999, "quote_volume": 184344.438387, "trades": 1223, "taker_buy_base": 15037955.0, "taker_buy_quote": 99535.943892 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.00658, "high": 0.00674, "low": 0.00655, "close": 0.00665, "volume": 23094501.4, "close_time": 1764730799999, "quote_volume": 153339.473814, "trades": 1116, "taker_buy_base": 13567495.7, "taker_buy_quote": 90001.159523 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.00664, "high": 0.00671, "low": 0.00658, "close": 0.00658, "volume": 13142084.6, "close_time": 1764734399999, "quote_volume": 87226.432187, "trades": 700, "taker_buy_base": 6436529.3, "taker_buy_quote": 42747.4646 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00654, "close": 0.00663, "volume": 11490608.1, "close_time": 1764737999999, "quote_volume": 75742.451249, "trades": 737, "taker_buy_base": 6722090.1, "taker_buy_quote": 44318.660033 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.00662, "high": 0.00663, "low": 0.00652, "close": 0.00656, "volume": 6623327.6, "close_time": 1764741599999, "quote_volume": 43463.567854, "trades": 498, "taker_buy_base": 3145955.9, "taker_buy_quote": 20632.491952 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.00656, "high": 0.00664, "low": 0.00655, "close": 0.0066, "volume": 11236831.9, "close_time": 1764745199999, "quote_volume": 74116.749957, "trades": 584, "taker_buy_base": 6425671.2, "taker_buy_quote": 42382.49335 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0066, "high": 0.00664, "low": 0.00658, "close": 0.00661, "volume": 9564474.4, "close_time": 1764748799999, "quote_volume": 63255.818192, "trades": 465, "taker_buy_base": 3965489.3, "taker_buy_quote": 26225.987723 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00661, "high": 0.00667, "low": 0.00655, "close": 0.00662, "volume": 11410240.8, "close_time": 1764752399999, "quote_volume": 75459.614419, "trades": 590, "taker_buy_base": 4628236.1, "taker_buy_quote": 30637.250598 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.00661, "high": 0.00675, "low": 0.00653, "close": 0.00661, "volume": 54364900.1, "close_time": 1764755999999, "quote_volume": 362072.4038, "trades": 2262, "taker_buy_base": 27833287.6, "taker_buy_quote": 185242.34821 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.00661, "high": 0.00667, "low": 0.00656, "close": 0.00656, "volume": 9686584.5, "close_time": 1764759599999, "quote_volume": 64186.342667, "trades": 536, "taker_buy_base": 4269172.8, "taker_buy_quote": 28292.620091 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00648, "close": 0.00649, "volume": 8837260.9, "close_time": 1764763199999, "quote_volume": 57846.975592, "trades": 594, "taker_buy_base": 3856693.5, "taker_buy_quote": 25284.727925 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.00649, "high": 0.00651, "low": 0.00641, "close": 0.00646, "volume": 14308191.7, "close_time": 1764766799999, "quote_volume": 92327.416535, "trades": 595, "taker_buy_base": 6574532.6, "taker_buy_quote": 42415.876947 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.00646, "high": 0.00653, "low": 0.00646, "close": 0.00653, "volume": 30758052.3, "close_time": 1764770399999, "quote_volume": 200083.114866, "trades": 857, "taker_buy_base": 13436072.8, "taker_buy_quote": 87381.026406 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.00653, "high": 0.00668, "low": 0.00645, "close": 0.00656, "volume": 59386282.1, "close_time": 1764773999999, "quote_volume": 389785.202746, "trades": 2164, "taker_buy_base": 22145168.9, "taker_buy_quote": 145553.274315 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.00655, "high": 0.00666, "low": 0.00652, "close": 0.00662, "volume": 15906249.2, "close_time": 1764777599999, "quote_volume": 104761.395675, "trades": 711, "taker_buy_base": 7847431.2, "taker_buy_quote": 51730.287681 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00662, "high": 0.00666, "low": 0.00652, "close": 0.00653, "volume": 10221155.5, "close_time": 1764781199999, "quote_volume": 67430.172143, "trades": 538, "taker_buy_base": 3740586.8, "taker_buy_quote": 24706.521201 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.00652, "high": 0.00659, "low": 0.0065, "close": 0.00658, "volume": 9704799.6, "close_time": 1764784799999, "quote_volume": 63523.953104, "trades": 485, "taker_buy_base": 5222452.7, "taker_buy_quote": 34220.85127 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00653, "close": 0.00654, "volume": 8291576.4, "close_time": 1764788399999, "quote_volume": 54452.053329, "trades": 355, "taker_buy_base": 3989064.5, "taker_buy_quote": 26202.212789 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.00653, "high": 0.00661, "low": 0.00653, "close": 0.00654, "volume": 7658262.4, "close_time": 1764791999999, "quote_volume": 50317.55541, "trades": 376, "taker_buy_base": 4073877.4, "taker_buy_quote": 26779.522103 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00653, "high": 0.00659, "low": 0.0065, "close": 0.00654, "volume": 5530136.4, "close_time": 1764795599999, "quote_volume": 36160.626272, "trades": 265, "taker_buy_base": 3111268.4, "taker_buy_quote": 20354.344791 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.00654, "high": 0.00659, "low": 0.00654, "close": 0.00659, "volume": 3427762.4, "close_time": 1764799199999, "quote_volume": 22480.230829, "trades": 215, "taker_buy_base": 2212155.8, "taker_buy_quote": 14507.336393 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00652, "close": 0.00656, "volume": 7635229.0, "close_time": 1764802799999, "quote_volume": 50027.758509, "trades": 298, "taker_buy_base": 2923607.9, "taker_buy_quote": 19160.447473 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.00656, "high": 0.00659, "low": 0.00653, "close": 0.00654, "volume": 6061203.8, "close_time": 1764806399999, "quote_volume": 39722.573448, "trades": 248, "taker_buy_base": 3199032.6, "taker_buy_quote": 20967.624008 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00655, "high": 0.00673, "low": 0.00654, "close": 0.00666, "volume": 36112447.8, "close_time": 1764809999999, "quote_volume": 240793.76847, "trades": 1328, "taker_buy_base": 21535954.4, "taker_buy_quote": 143593.306918 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.00668, "high": 0.00673, "low": 0.00667, "close": 0.00672, "volume": 4496126.0, "close_time": 1764813599999, "quote_volume": 30143.422271, "trades": 181, "taker_buy_base": 2129103.5, "taker_buy_quote": 14280.330078 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.00673, "high": 0.00675, "low": 0.00667, "close": 0.00672, "volume": 3857141.4, "close_time": 1764817199999, "quote_volume": 25872.739659, "trades": 168, "taker_buy_base": 2016337.3, "taker_buy_quote": 13528.085846 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00665, "close": 0.00666, "volume": 4770636.2, "close_time": 1764820799999, "quote_volume": 31886.697502, "trades": 173, "taker_buy_base": 2152619.0, "taker_buy_quote": 14377.351428 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00663, "close": 0.00665, "volume": 2345529.3, "close_time": 1764824399999, "quote_volume": 15616.804482, "trades": 97, "taker_buy_base": 815161.4, "taker_buy_quote": 5429.599394 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.00665, "high": 0.00678, "low": 0.00663, "close": 0.00673, "volume": 15944633.1, "close_time": 1764827999999, "quote_volume": 106987.039796, "trades": 402, "taker_buy_base": 7718928.5, "taker_buy_quote": 51715.444729 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.00673, "high": 0.00694, "low": 0.00671, "close": 0.00693, "volume": 29570222.3, "close_time": 1764831599999, "quote_volume": 202719.623097, "trades": 974, "taker_buy_base": 15898405.7, "taker_buy_quote": 109074.998466 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.00694, "high": 0.00711, "low": 0.00686, "close": 0.0069, "volume": 84645250.9, "close_time": 1764835199999, "quote_volume": 593090.573922, "trades": 3394, "taker_buy_base": 34459596.3, "taker_buy_quote": 241542.13792 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0069, "high": 0.00701, "low": 0.00685, "close": 0.00688, "volume": 31062560.6, "close_time": 1764838799999, "quote_volume": 214926.087417, "trades": 897, "taker_buy_base": 13971267.6, "taker_buy_quote": 96687.140921 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00672, "close": 0.00678, "volume": 25774001.0, "close_time": 1764842399999, "quote_volume": 174841.743543, "trades": 652, "taker_buy_base": 12192794.9, "taker_buy_quote": 82732.543424 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.00678, "high": 0.0068, "low": 0.00664, "close": 0.00665, "volume": 33551024.9, "close_time": 1764845999999, "quote_volume": 225763.240276, "trades": 824, "taker_buy_base": 11335196.1, "taker_buy_quote": 76278.625619 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00658, "close": 0.00659, "volume": 16159762.0, "close_time": 1764849599999, "quote_volume": 107109.476148, "trades": 568, "taker_buy_base": 6954739.6, "taker_buy_quote": 46122.518789 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.00659, "high": 0.00662, "low": 0.00655, "close": 0.00658, "volume": 13823820.5, "close_time": 1764853199999, "quote_volume": 91032.539217, "trades": 458, "taker_buy_base": 4838669.8, "taker_buy_quote": 31873.566902 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.00658, "high": 0.0066, "low": 0.00644, "close": 0.00646, "volume": 17306531.9, "close_time": 1764856799999, "quote_volume": 112654.785269, "trades": 428, "taker_buy_base": 6015740.6, "taker_buy_quote": 39215.007624 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.00646, "high": 0.0065, "low": 0.00636, "close": 0.00636, "volume": 17187816.6, "close_time": 1764860399999, "quote_volume": 110699.705289, "trades": 543, "taker_buy_base": 8957850.1, "taker_buy_quote": 57708.043471 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.00636, "high": 0.00654, "low": 0.00636, "close": 0.0065, "volume": 22258973.8, "close_time": 1764863999999, "quote_volume": 143558.547306, "trades": 694, "taker_buy_base": 14791683.2, "taker_buy_quote": 95325.302898 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0065, "high": 0.00657, "low": 0.00647, "close": 0.00648, "volume": 12557760.1, "close_time": 1764867599999, "quote_volume": 81813.086795, "trades": 364, "taker_buy_base": 5986757.4, "taker_buy_quote": 39027.891917 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00643, "close": 0.00647, "volume": 5161609.8, "close_time": 1764871199999, "quote_volume": 33309.157023, "trades": 160, "taker_buy_base": 2709823.5, "taker_buy_quote": 17486.132246 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00643, "close": 0.00643, "volume": 4681025.8, "close_time": 1764874799999, "quote_volume": 30228.441349, "trades": 189, "taker_buy_base": 2148469.4, "taker_buy_quote": 13876.682623 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00629, "close": 0.00637, "volume": 19199128.2, "close_time": 1764878399999, "quote_volume": 122079.550116, "trades": 703, "taker_buy_base": 10741519.8, "taker_buy_quote": 68310.527401 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00636, "close": 0.0064, "volume": 7659524.9, "close_time": 1764881999999, "quote_volume": 48934.971084, "trades": 222, "taker_buy_base": 3861432.1, "taker_buy_quote": 24668.728855 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.00639, "high": 0.00641, "low": 0.00633, "close": 0.00634, "volume": 4355621.0, "close_time": 1764885599999, "quote_volume": 27717.900947, "trades": 118, "taker_buy_base": 927448.5, "taker_buy_quote": 5911.98518 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 4347883.0, "close_time": 1764889199999, "quote_volume": 27517.191899, "trades": 70, "taker_buy_base": 3066394.2, "taker_buy_quote": 19408.686992 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.00633, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 4237548.9, "close_time": 1764892799999, "quote_volume": 26887.371383, "trades": 113, "taker_buy_base": 2100986.3, "taker_buy_quote": 13333.09557 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00636, "high": 0.00659, "low": 0.00636, "close": 0.00651, "volume": 28936672.1, "close_time": 1764896399999, "quote_volume": 187959.472243, "trades": 776, "taker_buy_base": 17828712.9, "taker_buy_quote": 115812.562666 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.00652, "high": 0.00677, "low": 0.00652, "close": 0.00655, "volume": 39048591.8, "close_time": 1764899999999, "quote_volume": 258620.974173, "trades": 1265, "taker_buy_base": 20303371.8, "taker_buy_quote": 134452.373929 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.00656, "high": 0.00662, "low": 0.00651, "close": 0.0066, "volume": 9107238.0, "close_time": 1764903599999, "quote_volume": 59814.382057, "trades": 317, "taker_buy_base": 5208942.8, "taker_buy_quote": 34233.657368 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0066, "high": 0.00671, "low": 0.00655, "close": 0.00662, "volume": 14994724.4, "close_time": 1764907199999, "quote_volume": 99459.58309, "trades": 421, "taker_buy_base": 6686595.4, "taker_buy_quote": 44361.406442 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.00662, "high": 0.00667, "low": 0.00654, "close": 0.00655, "volume": 8006587.3, "close_time": 1764910799999, "quote_volume": 52815.720589, "trades": 238, "taker_buy_base": 3121751.1, "taker_buy_quote": 20634.855453 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.00654, "high": 0.00672, "low": 0.00652, "close": 0.00667, "volume": 14367964.3, "close_time": 1764914399999, "quote_volume": 95374.190352, "trades": 449, "taker_buy_base": 8072177.3, "taker_buy_quote": 53517.864974 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.00667, "high": 0.00683, "low": 0.00662, "close": 0.00672, "volume": 21558028.0, "close_time": 1764917999999, "quote_volume": 145124.074484, "trades": 660, "taker_buy_base": 11692471.1, "taker_buy_quote": 78721.957687 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.00672, "high": 0.00676, "low": 0.00669, "close": 0.00673, "volume": 9461256.0, "close_time": 1764921599999, "quote_volume": 63680.63443, "trades": 350, "taker_buy_base": 4217963.5, "taker_buy_quote": 28402.621104 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.00673, "high": 0.00675, "low": 0.00658, "close": 0.00667, "volume": 23286443.2, "close_time": 1764925199999, "quote_volume": 155105.82925, "trades": 687, "taker_buy_base": 10090829.0, "taker_buy_quote": 67302.283206 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.00667, "high": 0.00673, "low": 0.0066, "close": 0.00661, "volume": 16472002.3, "close_time": 1764928799999, "quote_volume": 109939.811021, "trades": 553, "taker_buy_base": 8060883.1, "taker_buy_quote": 53840.985398 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.00661, "high": 0.0068, "low": 0.00661, "close": 0.00673, "volume": 9016304.0, "close_time": 1764932399999, "quote_volume": 60581.029056, "trades": 305, "taker_buy_base": 4361254.7, "taker_buy_quote": 29303.443076 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.00672, "high": 0.00675, "low": 0.00665, "close": 0.00667, "volume": 5080834.4, "close_time": 1764935999999, "quote_volume": 34090.164381, "trades": 202, "taker_buy_base": 2373937.8, "taker_buy_quote": 15944.575108 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.00668, "high": 0.00694, "low": 0.00668, "close": 0.00683, "volume": 45095940.3, "close_time": 1764939599999, "quote_volume": 308874.790677, "trades": 1352, "taker_buy_base": 25303812.6, "taker_buy_quote": 173197.186846 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.00684, "high": 0.007, "low": 0.00677, "close": 0.00679, "volume": 38621555.6, "close_time": 1764943199999, "quote_volume": 265892.769298, "trades": 1291, "taker_buy_base": 18790068.1, "taker_buy_quote": 129558.37743 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00666, "close": 0.00671, "volume": 13837367.7, "close_time": 1764946799999, "quote_volume": 92958.795551, "trades": 523, "taker_buy_base": 5715509.3, "taker_buy_quote": 38405.582525 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0067, "high": 0.00683, "low": 0.00658, "close": 0.00658, "volume": 18794766.0, "close_time": 1764950399999, "quote_volume": 126409.565997, "trades": 601, "taker_buy_base": 7870467.5, "taker_buy_quote": 52949.664283 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.00659, "high": 0.00663, "low": 0.00648, "close": 0.0066, "volume": 19170154.6, "close_time": 1764953999999, "quote_volume": 125370.941427, "trades": 649, "taker_buy_base": 10844782.8, "taker_buy_quote": 70971.294936 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.00659, "high": 0.0066, "low": 0.0065, "close": 0.00654, "volume": 8114170.7, "close_time": 1764957599999, "quote_volume": 53138.152091, "trades": 320, "taker_buy_base": 3543221.8, "taker_buy_quote": 23227.728398 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.00654, "high": 0.00662, "low": 0.00644, "close": 0.00644, "volume": 10077410.9, "close_time": 1764961199999, "quote_volume": 65822.401359, "trades": 414, "taker_buy_base": 4404654.8, "taker_buy_quote": 28794.024685 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.00644, "high": 0.0065, "low": 0.0064, "close": 0.00648, "volume": 8149569.2, "close_time": 1764964799999, "quote_volume": 52605.680165, "trades": 314, "taker_buy_base": 4528546.5, "taker_buy_quote": 29267.020733 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.00648, "high": 0.00649, "low": 0.0064, "close": 0.00643, "volume": 5040251.5, "close_time": 1764968399999, "quote_volume": 32479.300465, "trades": 214, "taker_buy_base": 2800386.4, "taker_buy_quote": 18059.674014 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.00642, "high": 0.00649, "low": 0.0064, "close": 0.00643, "volume": 7872025.7, "close_time": 1764971999999, "quote_volume": 50738.102011, "trades": 248, "taker_buy_base": 3963124.0, "taker_buy_quote": 25547.35313 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.00643, "high": 0.00652, "low": 0.00641, "close": 0.00651, "volume": 5796165.3, "close_time": 1764975599999, "quote_volume": 37400.485749, "trades": 222, "taker_buy_base": 3593790.5, "taker_buy_quote": 23162.793283 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00644, "close": 0.00653, "volume": 5783695.9, "close_time": 1764979199999, "quote_volume": 37503.518637, "trades": 164, "taker_buy_base": 3276195.7, "taker_buy_quote": 21253.302563 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00653, "high": 0.00653, "low": 0.00635, "close": 0.0064, "volume": 10355182.4, "close_time": 1764982799999, "quote_volume": 66364.082179, "trades": 315, "taker_buy_base": 3584014.4, "taker_buy_quote": 22927.862741 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.00639, "high": 0.00641, "low": 0.00635, "close": 0.00637, "volume": 1770892.3, "close_time": 1764986399999, "quote_volume": 11293.169376, "trades": 67, "taker_buy_base": 703138.8, "taker_buy_quote": 4482.941936 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.00638, "high": 0.00644, "low": 0.00636, "close": 0.00642, "volume": 2261769.4, "close_time": 1764989999999, "quote_volume": 14481.931931, "trades": 132, "taker_buy_base": 1666768.2, "taker_buy_quote": 10675.418082 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.00643, "high": 0.00657, "low": 0.00643, "close": 0.0065, "volume": 7183402.9, "close_time": 1764993599999, "quote_volume": 46782.790946, "trades": 268, "taker_buy_base": 4530812.7, "taker_buy_quote": 29481.73638 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0065, "high": 0.0065, "low": 0.00644, "close": 0.00647, "volume": 2027396.6, "close_time": 1764997199999, "quote_volume": 13096.16194, "trades": 107, "taker_buy_base": 1209970.0, "taker_buy_quote": 7814.588478 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.00647, "high": 0.00668, "low": 0.00646, "close": 0.00665, "volume": 13389414.1, "close_time": 1765000799999, "quote_volume": 88419.307701, "trades": 774, "taker_buy_base": 9581012.8, "taker_buy_quote": 63202.458864 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.00665, "high": 0.00687, "low": 0.00661, "close": 0.00668, "volume": 39825421.4, "close_time": 1765004399999, "quote_volume": 268308.358825, "trades": 1299, "taker_buy_base": 19314955.6, "taker_buy_quote": 130145.791788 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.00667, "high": 0.00667, "low": 0.00653, "close": 0.00657, "volume": 22364498.5, "close_time": 1765007999999, "quote_volume": 148042.934967, "trades": 752, "taker_buy_base": 12027911.3, "taker_buy_quote": 79596.726032 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.00657, "high": 0.00661, "low": 0.00656, "close": 0.00658, "volume": 6882596.2, "close_time": 1765011599999, "quote_volume": 45245.49771, "trades": 411, "taker_buy_base": 2894343.2, "taker_buy_quote": 19035.334196 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.00659, "high": 0.00671, "low": 0.00658, "close": 0.00668, "volume": 6374717.3, "close_time": 1765015199999, "quote_volume": 42489.279013, "trades": 194, "taker_buy_base": 3142204.5, "taker_buy_quote": 20939.347393 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.00667, "high": 0.00668, "low": 0.0066, "close": 0.00661, "volume": 6653762.4, "close_time": 1765018799999, "quote_volume": 44218.703119, "trades": 254, "taker_buy_base": 2960093.4, "taker_buy_quote": 19700.922179 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.00661, "high": 0.00666, "low": 0.0066, "close": 0.00665, "volume": 2089555.6, "close_time": 1765022399999, "quote_volume": 13869.157814, "trades": 96, "taker_buy_base": 1079256.9, "taker_buy_quote": 7166.868141 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.00664, "high": 0.00669, "low": 0.0066, "close": 0.0066, "volume": 4122508.8, "close_time": 1765025999999, "quote_volume": 27364.606282, "trades": 184, "taker_buy_base": 1685507.7, "taker_buy_quote": 11205.082137 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00654, "close": 0.00654, "volume": 3371010.7, "close_time": 1765029599999, "quote_volume": 22115.156914, "trades": 139, "taker_buy_base": 1821249.5, "taker_buy_quote": 11941.322991 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.00654, "high": 0.0066, "low": 0.00647, "close": 0.00649, "volume": 9626960.8, "close_time": 1765033199999, "quote_volume": 62829.164435, "trades": 507, "taker_buy_base": 2935145.9, "taker_buy_quote": 19170.852941 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.00649, "high": 0.00649, "low": 0.00642, "close": 0.00646, "volume": 4636230.8, "close_time": 1765036799999, "quote_volume": 29972.667567, "trades": 224, "taker_buy_base": 2584672.3, "taker_buy_quote": 16701.277391 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.00646, "high": 0.00652, "low": 0.00646, "close": 0.0065, "volume": 3393295.1, "close_time": 1765040399999, "quote_volume": 22050.097421, "trades": 180, "taker_buy_base": 1973339.1, "taker_buy_quote": 12828.985668 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0065, "high": 0.00654, "low": 0.00648, "close": 0.00653, "volume": 1072137.0, "close_time": 1765043999999, "quote_volume": 6982.886107, "trades": 67, "taker_buy_base": 748261.4, "taker_buy_quote": 4878.443545 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.00654, "high": 0.00658, "low": 0.00652, "close": 0.00655, "volume": 3294532.2, "close_time": 1765047599999, "quote_volume": 21597.695323, "trades": 184, "taker_buy_base": 2244132.2, "taker_buy_quote": 14716.909905 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.00656, "high": 0.00658, "low": 0.0065, "close": 0.00656, "volume": 5547982.7, "close_time": 1765051199999, "quote_volume": 36324.275224, "trades": 328, "taker_buy_base": 2509579.2, "taker_buy_quote": 16429.037703 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.00657, "high": 0.00657, "low": 0.00654, "close": 0.00654, "volume": 1339496.8, "close_time": 1765054799999, "quote_volume": 8776.897327, "trades": 58, "taker_buy_base": 565110.2, "taker_buy_quote": 3707.820981 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.00654, "high": 0.00662, "low": 0.00654, "close": 0.00657, "volume": 4808536.3, "close_time": 1765058399999, "quote_volume": 31701.851658, "trades": 220, "taker_buy_base": 2980996.6, "taker_buy_quote": 19653.128053 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.00656, "high": 0.00656, "low": 0.00652, "close": 0.00652, "volume": 3315844.0, "close_time": 1765061999999, "quote_volume": 21700.802538, "trades": 138, "taker_buy_base": 1127252.1, "taker_buy_quote": 7389.777002 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.00654, "high": 0.00654, "low": 0.00648, "close": 0.00649, "volume": 4073020.3, "close_time": 1765065599999, "quote_volume": 26490.393274, "trades": 199, "taker_buy_base": 1604305.8, "taker_buy_quote": 10438.973355 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0065, "high": 0.00682, "low": 0.0065, "close": 0.00668, "volume": 40029021.3, "close_time": 1765069199999, "quote_volume": 266619.455602, "trades": 1268, "taker_buy_base": 22337631.5, "taker_buy_quote": 148309.464497 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.00668, "high": 0.00698, "low": 0.00667, "close": 0.00685, "volume": 49376649.6, "close_time": 1765072799999, "quote_volume": 337606.307389, "trades": 1531, "taker_buy_base": 29221173.0, "taker_buy_quote": 199817.604088 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.00684, "high": 0.00705, "low": 0.00683, "close": 0.00684, "volume": 27473879.5, "close_time": 1765076399999, "quote_volume": 190265.416271, "trades": 872, "taker_buy_base": 11727086.6, "taker_buy_quote": 81285.500397 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.00685, "high": 0.00692, "low": 0.00682, "close": 0.00688, "volume": 4858313.3, "close_time": 1765079999999, "quote_volume": 33385.8312, "trades": 178, "taker_buy_base": 1882300.1, "taker_buy_quote": 12948.234991 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.00689, "high": 0.00698, "low": 0.00686, "close": 0.00686, "volume": 8957079.3, "close_time": 1765083599999, "quote_volume": 62004.75652, "trades": 297, "taker_buy_base": 4398579.6, "taker_buy_quote": 30458.415972 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.00688, "high": 0.00688, "low": 0.00678, "close": 0.00682, "volume": 7300129.8, "close_time": 1765087199999, "quote_volume": 49815.159399, "trades": 331, "taker_buy_base": 3323827.5, "taker_buy_quote": 22695.124477 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.00682, "high": 0.00687, "low": 0.00677, "close": 0.00679, "volume": 12271226.3, "close_time": 1765090799999, "quote_volume": 83626.781588, "trades": 550, "taker_buy_base": 7250989.0, "taker_buy_quote": 49410.433271 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.00679, "high": 0.00683, "low": 0.00675, "close": 0.00677, "volume": 9964236.5, "close_time": 1765094399999, "quote_volume": 67660.236845, "trades": 630, "taker_buy_base": 5417964.4, "taker_buy_quote": 36798.910273 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00668, "close": 0.00669, "volume": 6755648.4, "close_time": 1765097999999, "quote_volume": 45484.286657, "trades": 323, "taker_buy_base": 2638049.9, "taker_buy_quote": 17752.733502 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.00669, "high": 0.00673, "low": 0.00668, "close": 0.00672, "volume": 7702177.0, "close_time": 1765101599999, "quote_volume": 51587.903891, "trades": 388, "taker_buy_base": 3827482.6, "taker_buy_quote": 25640.115988 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.00671, "high": 0.00675, "low": 0.00667, "close": 0.00671, "volume": 6869999.3, "close_time": 1765105199999, "quote_volume": 46163.444463, "trades": 269, "taker_buy_base": 2455029.1, "taker_buy_quote": 16505.580061 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0067, "high": 0.00671, "low": 0.00666, "close": 0.00668, "volume": 3329839.0, "close_time": 1765108799999, "quote_volume": 22257.114596, "trades": 139, "taker_buy_base": 1004354.0, "taker_buy_quote": 6720.235198 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00668, "high": 0.00672, "low": 0.00666, "close": 0.00669, "volume": 2851128.4, "close_time": 1765112399999, "quote_volume": 19090.200779, "trades": 133, "taker_buy_base": 1087833.1, "taker_buy_quote": 7291.822531 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.00669, "high": 0.0068, "low": 0.00655, "close": 0.00675, "volume": 17425504.0, "close_time": 1765115999999, "quote_volume": 116122.569368, "trades": 630, "taker_buy_base": 8799319.3, "taker_buy_quote": 58817.65096 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.00675, "high": 0.00715, "low": 0.00672, "close": 0.00702, "volume": 121171747.4, "close_time": 1765119599999, "quote_volume": 844873.090497, "trades": 4821, "taker_buy_base": 53293422.8, "taker_buy_quote": 371147.346434 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00674, "close": 0.00684, "volume": 69795209.1, "close_time": 1765123199999, "quote_volume": 480803.580029, "trades": 2699, "taker_buy_base": 32994483.4, "taker_buy_quote": 227205.969143 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00666, "close": 0.00676, "volume": 30531300.4, "close_time": 1765126799999, "quote_volume": 205589.3985, "trades": 1115, "taker_buy_base": 13145818.2, "taker_buy_quote": 88471.077805 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.00677, "high": 0.00681, "low": 0.00666, "close": 0.00679, "volume": 18389329.0, "close_time": 1765130399999, "quote_volume": 123748.5964, "trades": 825, "taker_buy_base": 8458396.2, "taker_buy_quote": 56915.999783 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.00678, "high": 0.00688, "low": 0.00678, "close": 0.00685, "volume": 8830407.2, "close_time": 1765133999999, "quote_volume": 60406.907874, "trades": 357, "taker_buy_base": 4658049.4, "taker_buy_quote": 31881.014153 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.00685, "high": 0.00689, "low": 0.00681, "close": 0.00684, "volume": 11285130.0, "close_time": 1765137599999, "quote_volume": 77180.188787, "trades": 434, "taker_buy_base": 4872422.7, "taker_buy_quote": 33363.316949 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00685, "high": 0.00685, "low": 0.00674, "close": 0.00676, "volume": 8252567.6, "close_time": 1765141199999, "quote_volume": 56015.183037, "trades": 337, "taker_buy_base": 3853423.9, "taker_buy_quote": 26176.19259 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.00676, "high": 0.00678, "low": 0.00662, "close": 0.00664, "volume": 10706355.4, "close_time": 1765144799999, "quote_volume": 71645.364637, "trades": 455, "taker_buy_base": 4709113.5, "taker_buy_quote": 31523.651897 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.00663, "high": 0.00673, "low": 0.0065, "close": 0.00669, "volume": 15138572.0, "close_time": 1765148399999, "quote_volume": 99966.043228, "trades": 502, "taker_buy_base": 7850599.2, "taker_buy_quote": 51863.208504 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.00669, "high": 0.00679, "low": 0.00664, "close": 0.00677, "volume": 6761179.9, "close_time": 1765151999999, "quote_volume": 45407.38858, "trades": 236, "taker_buy_base": 3405257.4, "taker_buy_quote": 22876.353446 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00677, "high": 0.00677, "low": 0.00662, "close": 0.0067, "volume": 10427634.3, "close_time": 1765155599999, "quote_volume": 69739.769899, "trades": 310, "taker_buy_base": 5435663.1, "taker_buy_quote": 36337.564709 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.00669, "high": 0.00677, "low": 0.00667, "close": 0.0067, "volume": 3638196.4, "close_time": 1765159199999, "quote_volume": 24450.39094, "trades": 147, "taker_buy_base": 1730854.7, "taker_buy_quote": 11641.539632 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.00669, "high": 0.00673, "low": 0.00667, "close": 0.00672, "volume": 4086542.7, "close_time": 1765162799999, "quote_volume": 27372.072581, "trades": 156, "taker_buy_base": 2019995.9, "taker_buy_quote": 13544.600269 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.00672, "high": 0.00685, "low": 0.00672, "close": 0.00678, "volume": 5501463.4, "close_time": 1765166399999, "quote_volume": 37363.138109, "trades": 262, "taker_buy_base": 3091720.9, "taker_buy_quote": 20984.579876 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00671, "close": 0.00672, "volume": 4078019.0, "close_time": 1765169999999, "quote_volume": 27553.838433, "trades": 160, "taker_buy_base": 1089137.4, "taker_buy_quote": 7364.31838 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.00671, "high": 0.00678, "low": 0.0067, "close": 0.0067, "volume": 5338630.1, "close_time": 1765173599999, "quote_volume": 36027.097361, "trades": 183, "taker_buy_base": 2592948.1, "taker_buy_quote": 17510.073121 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0067, "high": 0.00681, "low": 0.0067, "close": 0.00679, "volume": 12876096.0, "close_time": 1765177199999, "quote_volume": 86971.742578, "trades": 381, "taker_buy_base": 5608125.0, "taker_buy_quote": 37920.58944 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.00678, "high": 0.00688, "low": 0.00676, "close": 0.00682, "volume": 9476849.5, "close_time": 1765180799999, "quote_volume": 64627.634806, "trades": 341, "taker_buy_base": 4629272.9, "taker_buy_quote": 31592.594873 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00672, "close": 0.00674, "volume": 7709713.0, "close_time": 1765184399999, "quote_volume": 52231.117585, "trades": 269, "taker_buy_base": 3824559.3, "taker_buy_quote": 25935.933223 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.00675, "high": 0.00687, "low": 0.00673, "close": 0.00681, "volume": 12103995.2, "close_time": 1765187999999, "quote_volume": 82367.81218, "trades": 471, "taker_buy_base": 5925391.9, "taker_buy_quote": 40338.776673 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0068, "close": 0.00689, "volume": 15252332.7, "close_time": 1765191599999, "quote_volume": 104904.632715, "trades": 443, "taker_buy_base": 5214111.8, "taker_buy_quote": 35846.277906 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.00689, "high": 0.00694, "low": 0.00685, "close": 0.00693, "volume": 8485903.4, "close_time": 1765195199999, "quote_volume": 58438.8502, "trades": 303, "taker_buy_base": 4903157.1, "taker_buy_quote": 33759.690738 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00692, "high": 0.00692, "low": 0.00683, "close": 0.00687, "volume": 3976151.8, "close_time": 1765198799999, "quote_volume": 27304.756127, "trades": 181, "taker_buy_base": 1490136.4, "taker_buy_quote": 10229.308147 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.00687, "high": 0.00693, "low": 0.00687, "close": 0.0069, "volume": 5029480.1, "close_time": 1765202399999, "quote_volume": 34660.693984, "trades": 190, "taker_buy_base": 2408035.0, "taker_buy_quote": 16613.671584 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.00689, "high": 0.00695, "low": 0.00684, "close": 0.00686, "volume": 15311767.6, "close_time": 1765205999999, "quote_volume": 105714.363743, "trades": 358, "taker_buy_base": 6195921.7, "taker_buy_quote": 42841.788313 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.00686, "high": 0.00689, "low": 0.00678, "close": 0.00683, "volume": 10507550.2, "close_time": 1765209599999, "quote_volume": 71779.522819, "trades": 359, "taker_buy_base": 4248719.0, "taker_buy_quote": 29027.168657 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00682, "high": 0.0069, "low": 0.00676, "close": 0.00677, "volume": 10690468.3, "close_time": 1765213199999, "quote_volume": 72898.462577, "trades": 406, "taker_buy_base": 4955411.1, "taker_buy_quote": 33813.123071 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00674, "close": 0.00678, "volume": 8784215.6, "close_time": 1765216799999, "quote_volume": 59447.016641, "trades": 327, "taker_buy_base": 3580296.1, "taker_buy_quote": 24251.434888 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.00679, "high": 0.00679, "low": 0.00669, "close": 0.00671, "volume": 4331236.7, "close_time": 1765220399999, "quote_volume": 29204.486849, "trades": 222, "taker_buy_base": 1976207.7, "taker_buy_quote": 13323.60133 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.00672, "high": 0.00677, "low": 0.00671, "close": 0.00671, "volume": 5320483.7, "close_time": 1765223999999, "quote_volume": 35863.992988, "trades": 194, "taker_buy_base": 2104850.0, "taker_buy_quote": 14187.140612 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00672, "high": 0.00673, "low": 0.0067, "close": 0.00673, "volume": 5249224.8, "close_time": 1765227599999, "quote_volume": 35231.883353, "trades": 185, "taker_buy_base": 1863827.9, "taker_buy_quote": 12514.605899 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.00672, "high": 0.00683, "low": 0.00672, "close": 0.0068, "volume": 3843418.1, "close_time": 1765231199999, "quote_volume": 26049.865844, "trades": 154, "taker_buy_base": 2276134.1, "taker_buy_quote": 15432.686339 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0068, "high": 0.0068, "low": 0.00672, "close": 0.00674, "volume": 2392287.2, "close_time": 1765234799999, "quote_volume": 16166.313151, "trades": 82, "taker_buy_base": 689923.8, "taker_buy_quote": 4663.050645 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.00674, "high": 0.00679, "low": 0.00672, "close": 0.00673, "volume": 5340312.7, "close_time": 1765238399999, "quote_volume": 36087.677826, "trades": 153, "taker_buy_base": 2694437.8, "taker_buy_quote": 18222.148937 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00673, "high": 0.00676, "low": 0.00671, "close": 0.00672, "volume": 3490383.5, "close_time": 1765241999999, "quote_volume": 23471.107477, "trades": 127, "taker_buy_base": 1442340.1, "taker_buy_quote": 9701.581041 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.00673, "high": 0.00673, "low": 0.00665, "close": 0.00666, "volume": 4169107.2, "close_time": 1765245599999, "quote_volume": 27842.91981, "trades": 126, "taker_buy_base": 1803123.9, "taker_buy_quote": 12044.256373 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.00666, "high": 0.00681, "low": 0.00666, "close": 0.00675, "volume": 8899850.7, "close_time": 1765249199999, "quote_volume": 60012.013628, "trades": 355, "taker_buy_base": 4915464.4, "taker_buy_quote": 33094.173831 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.00675, "high": 0.00679, "low": 0.0067, "close": 0.00676, "volume": 4826630.1, "close_time": 1765252799999, "quote_volume": 32532.69941, "trades": 267, "taker_buy_base": 2050044.7, "taker_buy_quote": 13824.624471 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00676, "high": 0.00676, "low": 0.00668, "close": 0.0067, "volume": 3333176.4, "close_time": 1765256399999, "quote_volume": 22338.731654, "trades": 151, "taker_buy_base": 1269452.1, "taker_buy_quote": 8500.837082 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.00671, "high": 0.0068, "low": 0.00671, "close": 0.00679, "volume": 5917063.4, "close_time": 1765259999999, "quote_volume": 39966.828589, "trades": 185, "taker_buy_base": 3821321.5, "taker_buy_quote": 25812.643696 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.00679, "high": 0.00686, "low": 0.00679, "close": 0.00682, "volume": 5702544.8, "close_time": 1765263599999, "quote_volume": 38931.057032, "trades": 193, "taker_buy_base": 2955393.7, "taker_buy_quote": 20180.715351 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.00681, "high": 0.00687, "low": 0.00681, "close": 0.00684, "volume": 4875210.5, "close_time": 1765267199999, "quote_volume": 33360.397678, "trades": 188, "taker_buy_base": 2183673.4, "taker_buy_quote": 14954.126341 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00685, "high": 0.00694, "low": 0.00683, "close": 0.00691, "volume": 16467967.1, "close_time": 1765270799999, "quote_volume": 113425.702676, "trades": 594, "taker_buy_base": 8641570.2, "taker_buy_quote": 59507.291685 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.00691, "high": 0.00699, "low": 0.00688, "close": 0.00691, "volume": 14733663.4, "close_time": 1765274399999, "quote_volume": 101987.549096, "trades": 491, "taker_buy_base": 6414123.3, "taker_buy_quote": 44435.560729 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.00692, "high": 0.00699, "low": 0.00685, "close": 0.00688, "volume": 13230556.4, "close_time": 1765277999999, "quote_volume": 91650.434605, "trades": 526, "taker_buy_base": 5027897.8, "taker_buy_quote": 34880.404359 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.00687, "high": 0.00689, "low": 0.00684, "close": 0.00689, "volume": 4360254.2, "close_time": 1765281599999, "quote_volume": 29921.156332, "trades": 189, "taker_buy_base": 2407998.4, "taker_buy_quote": 16524.621368 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0069, "high": 0.00696, "low": 0.00689, "close": 0.00694, "volume": 7453650.4, "close_time": 1765285199999, "quote_volume": 51614.507451, "trades": 312, "taker_buy_base": 4258976.2, "taker_buy_quote": 29496.205688 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.00694, "high": 0.00709, "low": 0.00692, "close": 0.00697, "volume": 16150547.0, "close_time": 1765288799999, "quote_volume": 113269.010905, "trades": 641, "taker_buy_base": 7571949.2, "taker_buy_quote": 53086.188722 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.00698, "high": 0.00705, "low": 0.00686, "close": 0.0069, "volume": 16091778.2, "close_time": 1765292399999, "quote_volume": 112172.644113, "trades": 621, "taker_buy_base": 7368852.0, "taker_buy_quote": 51396.729204 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0069, "high": 0.00702, "low": 0.00689, "close": 0.00702, "volume": 12081644.7, "close_time": 1765295999999, "quote_volume": 84171.778951, "trades": 468, "taker_buy_base": 5925732.4, "taker_buy_quote": 41286.82187 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00701, "high": 0.00707, "low": 0.00698, "close": 0.00705, "volume": 13897802.8, "close_time": 1765299599999, "quote_volume": 97659.427161, "trades": 550, "taker_buy_base": 5701901.1, "taker_buy_quote": 40097.066509 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.00705, "high": 0.0071, "low": 0.00704, "close": 0.00708, "volume": 9765460.2, "close_time": 1765303199999, "quote_volume": 68963.619392, "trades": 458, "taker_buy_base": 5014328.2, "taker_buy_quote": 35419.945762 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.00707, "high": 0.00709, "low": 0.00699, "close": 0.00701, "volume": 8012283.0, "close_time": 1765306799999, "quote_volume": 56418.057803, "trades": 330, "taker_buy_base": 3329650.4, "taker_buy_quote": 23471.319363 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.00702, "high": 0.00703, "low": 0.00696, "close": 0.00699, "volume": 4992696.4, "close_time": 1765310399999, "quote_volume": 34941.918838, "trades": 231, "taker_buy_base": 2696357.2, "taker_buy_quote": 18879.624555 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00698, "high": 0.00699, "low": 0.00694, "close": 0.00697, "volume": 5352481.8, "close_time": 1765313999999, "quote_volume": 37251.668853, "trades": 185, "taker_buy_base": 1937423.3, "taker_buy_quote": 13489.204085 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.00698, "high": 0.00699, "low": 0.00687, "close": 0.00693, "volume": 3897183.7, "close_time": 1765317599999, "quote_volume": 26976.683715, "trades": 181, "taker_buy_base": 2021165.7, "taker_buy_quote": 13999.284603 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00693, "high": 0.007, "low": 0.00692, "close": 0.00697, "volume": 5243477.0, "close_time": 1765321199999, "quote_volume": 36503.691634, "trades": 254, "taker_buy_base": 2568092.9, "taker_buy_quote": 17888.572924 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.00697, "high": 0.00698, "low": 0.00694, "close": 0.00696, "volume": 1556198.9, "close_time": 1765324799999, "quote_volume": 10828.679624, "trades": 144, "taker_buy_base": 873923.6, "taker_buy_quote": 6082.414807 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00696, "high": 0.007, "low": 0.00688, "close": 0.00688, "volume": 3889565.4, "close_time": 1765328399999, "quote_volume": 27012.157472, "trades": 188, "taker_buy_base": 1457455.5, "taker_buy_quote": 10142.906788 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.00689, "high": 0.00699, "low": 0.00689, "close": 0.0069, "volume": 5266099.3, "close_time": 1765331999999, "quote_volume": 36504.757743, "trades": 205, "taker_buy_base": 2789889.2, "taker_buy_quote": 19333.099703 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0069, "high": 0.0069, "low": 0.00687, "close": 0.0069, "volume": 2647557.2, "close_time": 1765335599999, "quote_volume": 18225.625672, "trades": 101, "taker_buy_base": 855062.4, "taker_buy_quote": 5892.691056 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.00689, "high": 0.00689, "low": 0.00687, "close": 0.00688, "volume": 816842.6, "close_time": 1765339199999, "quote_volume": 5616.57717, "trades": 47, "taker_buy_base": 258086.5, "taker_buy_quote": 1775.384539 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00688, "high": 0.00689, "low": 0.00686, "close": 0.00687, "volume": 1455778.1, "close_time": 1765342799999, "quote_volume": 10005.669618, "trades": 78, "taker_buy_base": 459613.2, "taker_buy_quote": 3162.34148 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00682, "close": 0.00684, "volume": 2463428.8, "close_time": 1765346399999, "quote_volume": 16890.873914, "trades": 104, "taker_buy_base": 901366.2, "taker_buy_quote": 6184.35792 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.00684, "high": 0.00688, "low": 0.00683, "close": 0.00688, "volume": 2545426.8, "close_time": 1765349999999, "quote_volume": 17448.362602, "trades": 100, "taker_buy_base": 1306678.7, "taker_buy_quote": 8961.812253 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.00687, "high": 0.00691, "low": 0.00686, "close": 0.00688, "volume": 2402051.9, "close_time": 1765353599999, "quote_volume": 16538.983114, "trades": 103, "taker_buy_base": 1313877.2, "taker_buy_quote": 9052.125265 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00689, "high": 0.0069, "low": 0.00683, "close": 0.00684, "volume": 4091811.0, "close_time": 1765357199999, "quote_volume": 28071.032655, "trades": 220, "taker_buy_base": 1432641.5, "taker_buy_quote": 9830.348718 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.00683, "high": 0.00684, "low": 0.00678, "close": 0.00683, "volume": 6751397.8, "close_time": 1765360799999, "quote_volume": 45945.579919, "trades": 535, "taker_buy_base": 3561821.4, "taker_buy_quote": 24243.879874 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.00683, "high": 0.00685, "low": 0.00672, "close": 0.00672, "volume": 5011768.3, "close_time": 1765364399999, "quote_volume": 33966.520349, "trades": 353, "taker_buy_base": 2144897.1, "taker_buy_quote": 14558.943345 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.00672, "high": 0.00673, "low": 0.00669, "close": 0.00672, "volume": 4892156.0, "close_time": 1765367999999, "quote_volume": 32832.34417, "trades": 176, "taker_buy_base": 2061484.3, "taker_buy_quote": 13853.383239 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00672, "high": 0.00676, "low": 0.00671, "close": 0.00674, "volume": 1387218.9, "close_time": 1765371599999, "quote_volume": 9346.150467, "trades": 87, "taker_buy_base": 1000068.9, "taker_buy_quote": 6737.930102 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00671, "close": 0.00672, "volume": 1754576.0, "close_time": 1765375199999, "quote_volume": 11798.333159, "trades": 400, "taker_buy_base": 1084573.2, "taker_buy_quote": 7295.23438 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.00672, "high": 0.00675, "low": 0.0067, "close": 0.00675, "volume": 2371883.4, "close_time": 1765378799999, "quote_volume": 15939.603602, "trades": 303, "taker_buy_base": 1094996.9, "taker_buy_quote": 7364.168466 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.00674, "high": 0.00677, "low": 0.00673, "close": 0.00676, "volume": 3677902.6, "close_time": 1765382399999, "quote_volume": 24805.629808, "trades": 142, "taker_buy_base": 1513523.6, "taker_buy_quote": 10217.34092 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00677, "high": 0.00681, "low": 0.00675, "close": 0.00676, "volume": 2582883.6, "close_time": 1765385999999, "quote_volume": 17550.981698, "trades": 118, "taker_buy_base": 1167879.8, "taker_buy_quote": 7939.994116 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.00675, "high": 0.00681, "low": 0.00675, "close": 0.00677, "volume": 1259398.1, "close_time": 1765389599999, "quote_volume": 8544.271525, "trades": 67, "taker_buy_base": 775220.5, "taker_buy_quote": 5261.829646 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.00678, "high": 0.00685, "low": 0.00675, "close": 0.00676, "volume": 4922014.1, "close_time": 1765393199999, "quote_volume": 33472.051691, "trades": 175, "taker_buy_base": 2279688.4, "taker_buy_quote": 15518.752475 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.00676, "high": 0.00686, "low": 0.00671, "close": 0.00682, "volume": 19683980.5, "close_time": 1765396799999, "quote_volume": 134026.103855, "trades": 546, "taker_buy_base": 9199344.2, "taker_buy_quote": 62635.022557 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00682, "high": 0.00689, "low": 0.00673, "close": 0.00674, "volume": 9947597.7, "close_time": 1765400399999, "quote_volume": 67716.021276, "trades": 372, "taker_buy_base": 4345058.2, "taker_buy_quote": 29604.068421 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.00673, "high": 0.00674, "low": 0.00664, "close": 0.00664, "volume": 8452735.1, "close_time": 1765403999999, "quote_volume": 56540.894152, "trades": 307, "taker_buy_base": 3944865.0, "taker_buy_quote": 26402.32708 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.00665, "high": 0.00669, "low": 0.00659, "close": 0.00667, "volume": 6771525.8, "close_time": 1765407599999, "quote_volume": 44905.569423, "trades": 219, "taker_buy_base": 3061829.8, "taker_buy_quote": 20342.428332 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.00665, "high": 0.0067, "low": 0.00665, "close": 0.00668, "volume": 2409928.9, "close_time": 1765411199999, "quote_volume": 16090.102803, "trades": 93, "taker_buy_base": 1423158.8, "taker_buy_quote": 9503.792221 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00667, "high": 0.00677, "low": 0.00667, "close": 0.00674, "volume": 11371952.9, "close_time": 1765414799999, "quote_volume": 76559.270767, "trades": 364, "taker_buy_base": 5982476.4, "taker_buy_quote": 40276.119877 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.00674, "high": 0.00676, "low": 0.00666, "close": 0.00671, "volume": 12033453.3, "close_time": 1765418399999, "quote_volume": 80706.248477, "trades": 1211, "taker_buy_base": 5713510.2, "taker_buy_quote": 38327.700807 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.00671, "high": 0.00672, "low": 0.00662, "close": 0.00662, "volume": 9140849.9, "close_time": 1765421999999, "quote_volume": 61155.225228, "trades": 432, "taker_buy_base": 6025093.4, "taker_buy_quote": 40370.371845 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.00662, "high": 0.00662, "low": 0.00644, "close": 0.00651, "volume": 8814582.6, "close_time": 1765425599999, "quote_volume": 57475.753535, "trades": 339, "taker_buy_base": 2917299.3, "taker_buy_quote": 19040.589967 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0065, "high": 0.00655, "low": 0.00646, "close": 0.00655, "volume": 4797192.9, "close_time": 1765429199999, "quote_volume": 31206.401638, "trades": 156, "taker_buy_base": 2456494.3, "taker_buy_quote": 15996.629016 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00654, "high": 0.00654, "low": 0.00647, "close": 0.00647, "volume": 1973799.6, "close_time": 1765432799999, "quote_volume": 12843.320607, "trades": 105, "taker_buy_base": 480842.1, "taker_buy_quote": 3131.613788 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00639, "close": 0.00642, "volume": 3388868.9, "close_time": 1765436399999, "quote_volume": 21776.053678, "trades": 184, "taker_buy_base": 811914.6, "taker_buy_quote": 5215.567872 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00637, "close": 0.00638, "volume": 1310058.1, "close_time": 1765439999999, "quote_volume": 8368.281751, "trades": 140, "taker_buy_base": 796140.1, "taker_buy_quote": 5079.154286 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00638, "high": 0.00638, "low": 0.00634, "close": 0.00637, "volume": 2147713.6, "close_time": 1765443599999, "quote_volume": 13669.708204, "trades": 221, "taker_buy_base": 961071.7, "taker_buy_quote": 6117.434262 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.00636, "high": 0.0064, "low": 0.00636, "close": 0.00638, "volume": 1369534.1, "close_time": 1765447199999, "quote_volume": 8744.804929, "trades": 189, "taker_buy_base": 944595.0, "taker_buy_quote": 6030.976601 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00636, "close": 0.00641, "volume": 1946561.8, "close_time": 1765450799999, "quote_volume": 12422.169912, "trades": 93, "taker_buy_base": 1488129.0, "taker_buy_quote": 9500.237919 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.00641, "high": 0.00659, "low": 0.00641, "close": 0.00649, "volume": 10676267.1, "close_time": 1765454399999, "quote_volume": 69413.083154, "trades": 400, "taker_buy_base": 5787791.9, "taker_buy_quote": 37618.502648 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00649, "high": 0.00651, "low": 0.00646, "close": 0.00647, "volume": 3102188.2, "close_time": 1765457999999, "quote_volume": 20118.554853, "trades": 113, "taker_buy_base": 1613691.6, "taker_buy_quote": 10468.625378 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00643, "close": 0.00646, "volume": 5777247.8, "close_time": 1765461599999, "quote_volume": 37359.582909, "trades": 249, "taker_buy_base": 2753283.4, "taker_buy_quote": 17822.45956 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.00646, "high": 0.0065, "low": 0.00642, "close": 0.00646, "volume": 7480188.9, "close_time": 1765465199999, "quote_volume": 48298.148088, "trades": 287, "taker_buy_base": 3931852.6, "taker_buy_quote": 25397.015988 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.00646, "high": 0.00655, "low": 0.00645, "close": 0.00646, "volume": 7361619.0, "close_time": 1765468799999, "quote_volume": 47767.072012, "trades": 318, "taker_buy_base": 3732451.2, "taker_buy_quote": 24222.412051 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00647, "high": 0.00648, "low": 0.00642, "close": 0.00643, "volume": 1686875.5, "close_time": 1765472399999, "quote_volume": 10879.343483, "trades": 83, "taker_buy_base": 429146.1, "taker_buy_quote": 2773.045636 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.00643, "high": 0.00646, "low": 0.00641, "close": 0.00643, "volume": 1074011.9, "close_time": 1765475999999, "quote_volume": 6909.607955, "trades": 85, "taker_buy_base": 688886.0, "taker_buy_quote": 4433.707025 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.00644, "high": 0.00652, "low": 0.00643, "close": 0.00645, "volume": 2198547.8, "close_time": 1765479599999, "quote_volume": 14218.039648, "trades": 133, "taker_buy_base": 1269451.8, "taker_buy_quote": 8208.922732 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.00646, "high": 0.00652, "low": 0.00645, "close": 0.00647, "volume": 1147473.9, "close_time": 1765483199999, "quote_volume": 7439.221577, "trades": 76, "taker_buy_base": 497978.8, "taker_buy_quote": 3230.920593 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00647, "high": 0.00648, "low": 0.00643, "close": 0.00648, "volume": 2063495.7, "close_time": 1765486799999, "quote_volume": 13331.253119, "trades": 111, "taker_buy_base": 817898.5, "taker_buy_quote": 5287.552365 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0065, "high": 0.00659, "low": 0.00649, "close": 0.00655, "volume": 2495220.6, "close_time": 1765490399999, "quote_volume": 16316.890208, "trades": 167, "taker_buy_base": 1766345.4, "taker_buy_quote": 11542.483415 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.00655, "high": 0.00658, "low": 0.00651, "close": 0.00655, "volume": 1502778.4, "close_time": 1765493999999, "quote_volume": 9825.653954, "trades": 104, "taker_buy_base": 665040.0, "taker_buy_quote": 4346.677457 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.00654, "high": 0.00655, "low": 0.00653, "close": 0.00654, "volume": 574281.4, "close_time": 1765497599999, "quote_volume": 3755.536723, "trades": 29, "taker_buy_base": 396359.5, "taker_buy_quote": 2591.755085 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00655, "high": 0.00658, "low": 0.00647, "close": 0.00647, "volume": 4197285.0, "close_time": 1765501199999, "quote_volume": 27437.665673, "trades": 137, "taker_buy_base": 1724370.6, "taker_buy_quote": 11280.970598 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.0065, "volume": 4274134.1, "close_time": 1765504799999, "quote_volume": 27798.923809, "trades": 296, "taker_buy_base": 2009542.8, "taker_buy_quote": 13058.185151 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00649, "high": 0.00657, "low": 0.00649, "close": 0.00656, "volume": 1344816.4, "close_time": 1765508399999, "quote_volume": 8800.475941, "trades": 65, "taker_buy_base": 891283.0, "taker_buy_quote": 5830.064518 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00656, "high": 0.00658, "low": 0.00653, "close": 0.00658, "volume": 1320273.9, "close_time": 1765511999999, "quote_volume": 8646.573414, "trades": 60, "taker_buy_base": 672994.1, "taker_buy_quote": 4410.140115 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00655, "close": 0.00657, "volume": 1382956.9, "close_time": 1765515599999, "quote_volume": 9091.085941, "trades": 68, "taker_buy_base": 822352.3, "taker_buy_quote": 5407.172684 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.00656, "high": 0.00657, "low": 0.00653, "close": 0.00655, "volume": 1011912.0, "close_time": 1765519199999, "quote_volume": 6631.54556, "trades": 29, "taker_buy_base": 614890.4, "taker_buy_quote": 4030.881584 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.00656, "high": 0.00657, "low": 0.00655, "close": 0.00656, "volume": 1464576.3, "close_time": 1765522799999, "quote_volume": 9609.204168, "trades": 82, "taker_buy_base": 999662.2, "taker_buy_quote": 6559.480642 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00656, "high": 0.00658, "low": 0.00656, "close": 0.00658, "volume": 1103873.3, "close_time": 1765526399999, "quote_volume": 7258.812927, "trades": 46, "taker_buy_base": 205881.0, "taker_buy_quote": 1353.226162 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00657, "high": 0.00659, "low": 0.00657, "close": 0.00658, "volume": 766972.3, "close_time": 1765529999999, "quote_volume": 5049.589854, "trades": 32, "taker_buy_base": 505423.4, "taker_buy_quote": 3328.378965 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.00659, "high": 0.00668, "low": 0.00658, "close": 0.00667, "volume": 5733741.9, "close_time": 1765533599999, "quote_volume": 38102.369532, "trades": 181, "taker_buy_base": 3277111.4, "taker_buy_quote": 21778.008381 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.00667, "high": 0.00674, "low": 0.00667, "close": 0.00672, "volume": 3539828.1, "close_time": 1765537199999, "quote_volume": 23765.080363, "trades": 158, "taker_buy_base": 2281460.5, "taker_buy_quote": 15315.435945 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.00672, "high": 0.00685, "low": 0.0067, "close": 0.00681, "volume": 14805965.4, "close_time": 1765540799999, "quote_volume": 100601.801847, "trades": 707, "taker_buy_base": 9414582.3, "taker_buy_quote": 63998.069073 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00682, "high": 0.00687, "low": 0.00672, "close": 0.00673, "volume": 14427792.6, "close_time": 1765544399999, "quote_volume": 98235.939399, "trades": 474, "taker_buy_base": 6384481.0, "taker_buy_quote": 43502.739247 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.00674, "high": 0.00677, "low": 0.00673, "close": 0.00676, "volume": 1733250.4, "close_time": 1765547999999, "quote_volume": 11696.234992, "trades": 82, "taker_buy_base": 760626.5, "taker_buy_quote": 5136.213566 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.00677, "high": 0.00678, "low": 0.00671, "close": 0.00675, "volume": 5412657.9, "close_time": 1765551599999, "quote_volume": 36456.190938, "trades": 183, "taker_buy_base": 2137585.3, "taker_buy_quote": 14401.073581 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.00675, "high": 0.00675, "low": 0.00648, "close": 0.00651, "volume": 13311418.5, "close_time": 1765555199999, "quote_volume": 87977.475177, "trades": 475, "taker_buy_base": 3964908.2, "taker_buy_quote": 26233.04444 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00641, "close": 0.00645, "volume": 8102075.0, "close_time": 1765558799999, "quote_volume": 52344.427373, "trades": 329, "taker_buy_base": 3613442.7, "taker_buy_quote": 23360.978903 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.00646, "high": 0.00662, "low": 0.00646, "close": 0.00658, "volume": 8822229.0, "close_time": 1765562399999, "quote_volume": 57951.682663, "trades": 390, "taker_buy_base": 4339776.2, "taker_buy_quote": 28475.901155 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00656, "close": 0.00662, "volume": 12132274.5, "close_time": 1765565999999, "quote_volume": 80182.46875, "trades": 739, "taker_buy_base": 8017788.1, "taker_buy_quote": 52982.910414 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00661, "high": 0.00661, "low": 0.00656, "close": 0.00657, "volume": 2999917.5, "close_time": 1765569599999, "quote_volume": 19753.569421, "trades": 95, "taker_buy_base": 812959.5, "taker_buy_quote": 5353.168821 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00658, "high": 0.00658, "low": 0.00653, "close": 0.00656, "volume": 1728853.9, "close_time": 1765573199999, "quote_volume": 11328.718041, "trades": 64, "taker_buy_base": 1098088.6, "taker_buy_quote": 7199.274105 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.00656, "high": 0.00663, "low": 0.00654, "close": 0.00661, "volume": 4288622.3, "close_time": 1765576799999, "quote_volume": 28278.770991, "trades": 191, "taker_buy_base": 2723898.2, "taker_buy_quote": 17945.671612 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.00661, "high": 0.00673, "low": 0.00661, "close": 0.00667, "volume": 5079467.3, "close_time": 1765580399999, "quote_volume": 33906.198528, "trades": 182, "taker_buy_base": 2559480.9, "taker_buy_quote": 17106.585433 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00662, "close": 0.00663, "volume": 1340282.6, "close_time": 1765583999999, "quote_volume": 8899.807975, "trades": 83, "taker_buy_base": 665593.9, "taker_buy_quote": 4418.514752 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00664, "high": 0.00668, "low": 0.0066, "close": 0.00662, "volume": 2616707.1, "close_time": 1765587599999, "quote_volume": 17361.749026, "trades": 118, "taker_buy_base": 1210790.2, "taker_buy_quote": 8034.449129 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.00663, "high": 0.00665, "low": 0.00658, "close": 0.00659, "volume": 1953580.3, "close_time": 1765591199999, "quote_volume": 12924.100356, "trades": 151, "taker_buy_base": 796752.9, "taker_buy_quote": 5271.338712 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.00659, "high": 0.00663, "low": 0.00659, "close": 0.00662, "volume": 939309.1, "close_time": 1765594799999, "quote_volume": 6212.190617, "trades": 52, "taker_buy_base": 580574.4, "taker_buy_quote": 3841.343032 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.00663, "high": 0.00674, "low": 0.00662, "close": 0.00672, "volume": 3978418.5, "close_time": 1765598399999, "quote_volume": 26640.094556, "trades": 144, "taker_buy_base": 2417541.5, "taker_buy_quote": 16181.103095 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00673, "high": 0.00674, "low": 0.00671, "close": 0.00671, "volume": 1504710.0, "close_time": 1765601999999, "quote_volume": 10118.214768, "trades": 75, "taker_buy_base": 876555.3, "taker_buy_quote": 5898.014235 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00669, "close": 0.0067, "volume": 1493508.1, "close_time": 1765605599999, "quote_volume": 10002.873139, "trades": 134, "taker_buy_base": 882607.1, "taker_buy_quote": 5911.943995 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.00669, "high": 0.00669, "low": 0.00666, "close": 0.00667, "volume": 949224.6, "close_time": 1765609199999, "quote_volume": 6340.084547, "trades": 62, "taker_buy_base": 183636.2, "taker_buy_quote": 1226.88558 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.00668, "high": 0.00671, "low": 0.00668, "close": 0.00669, "volume": 2832014.6, "close_time": 1765612799999, "quote_volume": 18973.097322, "trades": 206, "taker_buy_base": 1570919.6, "taker_buy_quote": 10523.22728 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00669, "high": 0.00671, "low": 0.00664, "close": 0.00665, "volume": 1919732.3, "close_time": 1765616399999, "quote_volume": 12825.577923, "trades": 233, "taker_buy_base": 1040320.0, "taker_buy_quote": 6954.745689 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00665, "high": 0.00675, "low": 0.00665, "close": 0.00669, "volume": 7564859.4, "close_time": 1765619999999, "quote_volume": 50730.792317, "trades": 607, "taker_buy_base": 4422269.9, "taker_buy_quote": 29637.514809 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.00669, "high": 0.00679, "low": 0.00669, "close": 0.00674, "volume": 5869059.4, "close_time": 1765623599999, "quote_volume": 39680.281244, "trades": 386, "taker_buy_base": 3348438.1, "taker_buy_quote": 22631.518213 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00671, "close": 0.00671, "volume": 1159370.4, "close_time": 1765627199999, "quote_volume": 7804.460646, "trades": 52, "taker_buy_base": 533091.5, "taker_buy_quote": 3594.713458 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00671, "high": 0.00673, "low": 0.0067, "close": 0.00671, "volume": 525615.9, "close_time": 1765630799999, "quote_volume": 3531.875552, "trades": 31, "taker_buy_base": 392972.7, "taker_buy_quote": 2641.38975 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.00671, "high": 0.00672, "low": 0.00669, "close": 0.00671, "volume": 452886.5, "close_time": 1765634399999, "quote_volume": 3035.876433, "trades": 73, "taker_buy_base": 135601.3, "taker_buy_quote": 909.427744 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00668, "close": 0.00669, "volume": 596792.6, "close_time": 1765637999999, "quote_volume": 3991.810916, "trades": 19, "taker_buy_base": 118850.1, "taker_buy_quote": 795.528575 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0067, "high": 0.00671, "low": 0.00669, "close": 0.00671, "volume": 715679.0, "close_time": 1765641599999, "quote_volume": 4793.758076, "trades": 31, "taker_buy_base": 493561.6, "taker_buy_quote": 3306.329988 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00671, "high": 0.00675, "low": 0.00671, "close": 0.00674, "volume": 1128215.9, "close_time": 1765645199999, "quote_volume": 7600.016285, "trades": 66, "taker_buy_base": 838874.8, "taker_buy_quote": 5650.984407 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00672, "close": 0.00672, "volume": 968394.3, "close_time": 1765648799999, "quote_volume": 6516.152232, "trades": 78, "taker_buy_base": 388869.5, "taker_buy_quote": 2618.133349 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.00673, "high": 0.00673, "low": 0.0067, "close": 0.0067, "volume": 1203167.5, "close_time": 1765652399999, "quote_volume": 8075.82376, "trades": 44, "taker_buy_base": 694840.6, "taker_buy_quote": 4663.698727 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.00673, "high": 0.00674, "low": 0.00672, "close": 0.00672, "volume": 390229.8, "close_time": 1765655999999, "quote_volume": 2624.847614, "trades": 19, "taker_buy_base": 213146.6, "taker_buy_quote": 1434.51101 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00673, "close": 0.00674, "volume": 814952.8, "close_time": 1765659599999, "quote_volume": 5488.880625, "trades": 15, "taker_buy_base": 398387.2, "taker_buy_quote": 2682.173252 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.00674, "high": 0.00675, "low": 0.00671, "close": 0.00674, "volume": 804977.5, "close_time": 1765663199999, "quote_volume": 5415.533192, "trades": 39, "taker_buy_base": 365159.4, "taker_buy_quote": 2457.441552 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.00675, "high": 0.00675, "low": 0.00671, "close": 0.00672, "volume": 640919.9, "close_time": 1765666799999, "quote_volume": 4313.878383, "trades": 23, "taker_buy_base": 198903.6, "taker_buy_quote": 1339.891327 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.00673, "high": 0.00676, "low": 0.00672, "close": 0.00676, "volume": 572363.5, "close_time": 1765670399999, "quote_volume": 3858.662559, "trades": 30, "taker_buy_base": 470987.4, "taker_buy_quote": 3175.021397 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00677, "high": 0.00677, "low": 0.0067, "close": 0.0067, "volume": 1869872.3, "close_time": 1765673999999, "quote_volume": 12570.488747, "trades": 72, "taker_buy_base": 451054.8, "taker_buy_quote": 3029.094567 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00669, "close": 0.0067, "volume": 325553.4, "close_time": 1765677599999, "quote_volume": 2179.390116, "trades": 18, "taker_buy_base": 89245.8, "taker_buy_quote": 597.610409 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.00671, "high": 0.00673, "low": 0.00669, "close": 0.0067, "volume": 551922.4, "close_time": 1765681199999, "quote_volume": 3704.39335, "trades": 27, "taker_buy_base": 302374.2, "taker_buy_quote": 2030.51395 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00669, "close": 0.00669, "volume": 724360.5, "close_time": 1765684799999, "quote_volume": 4849.436539, "trades": 29, "taker_buy_base": 352688.1, "taker_buy_quote": 2362.412058 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0067, "high": 0.00671, "low": 0.00668, "close": 0.00669, "volume": 890494.4, "close_time": 1765688399999, "quote_volume": 5957.940858, "trades": 55, "taker_buy_base": 366966.7, "taker_buy_quote": 2454.306368 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.00669, "high": 0.00669, "low": 0.00664, "close": 0.00665, "volume": 794815.7, "close_time": 1765691999999, "quote_volume": 5292.293622, "trades": 41, "taker_buy_base": 191520.0, "taker_buy_quote": 1276.860199 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.00665, "high": 0.00665, "low": 0.00663, "close": 0.00665, "volume": 2959073.6, "close_time": 1765695599999, "quote_volume": 19638.888577, "trades": 59, "taker_buy_base": 1038985.5, "taker_buy_quote": 6897.282826 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.00665, "high": 0.00666, "low": 0.00663, "close": 0.00664, "volume": 708949.5, "close_time": 1765699199999, "quote_volume": 4708.161616, "trades": 26, "taker_buy_base": 529268.9, "taker_buy_quote": 3514.518053 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00664, "close": 0.00664, "volume": 100645.3, "close_time": 1765702799999, "quote_volume": 669.164498, "trades": 12, "taker_buy_base": 19895.3, "taker_buy_quote": 132.21937 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.00666, "high": 0.00673, "low": 0.00666, "close": 0.00667, "volume": 3146024.8, "close_time": 1765706399999, "quote_volume": 21057.9422, "trades": 154, "taker_buy_base": 1339700.2, "taker_buy_quote": 8968.216047 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0067, "high": 0.0067, "low": 0.00661, "close": 0.00662, "volume": 2524606.9, "close_time": 1765709999999, "quote_volume": 16767.060408, "trades": 192, "taker_buy_base": 709948.2, "taker_buy_quote": 4714.854976 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00661, "high": 0.00661, "low": 0.00651, "close": 0.00655, "volume": 5533027.2, "close_time": 1765713599999, "quote_volume": 36245.684322, "trades": 479, "taker_buy_base": 3004316.3, "taker_buy_quote": 19663.019245 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00655, "high": 0.00663, "low": 0.00653, "close": 0.00662, "volume": 4434674.2, "close_time": 1765717199999, "quote_volume": 29114.938888, "trades": 277, "taker_buy_base": 2132724.2, "taker_buy_quote": 14023.270554 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.00662, "high": 0.00663, "low": 0.00656, "close": 0.00658, "volume": 2623327.9, "close_time": 1765720799999, "quote_volume": 17281.554499, "trades": 110, "taker_buy_base": 1463256.1, "taker_buy_quote": 9637.123319 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.00658, "high": 0.00658, "low": 0.00649, "close": 0.00651, "volume": 1468185.6, "close_time": 1765724399999, "quote_volume": 9582.086571, "trades": 72, "taker_buy_base": 395659.4, "taker_buy_quote": 2580.889751 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00651, "high": 0.00651, "low": 0.00647, "close": 0.00649, "volume": 2495211.5, "close_time": 1765727999999, "quote_volume": 16199.270258, "trades": 181, "taker_buy_base": 1830117.8, "taker_buy_quote": 11884.200642 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00648, "high": 0.00652, "low": 0.00647, "close": 0.00648, "volume": 4687522.3, "close_time": 1765731599999, "quote_volume": 30444.606342, "trades": 169, "taker_buy_base": 3369689.6, "taker_buy_quote": 21897.700203 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0065, "high": 0.0065, "low": 0.00643, "close": 0.00644, "volume": 1588425.8, "close_time": 1765735199999, "quote_volume": 10238.81008, "trades": 86, "taker_buy_base": 525249.6, "taker_buy_quote": 3387.344521 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.00644, "high": 0.00648, "low": 0.00644, "close": 0.00647, "volume": 832933.1, "close_time": 1765738799999, "quote_volume": 5382.389069, "trades": 65, "taker_buy_base": 576686.3, "taker_buy_quote": 3728.476291 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00646, "high": 0.00646, "low": 0.00641, "close": 0.00644, "volume": 3199006.0, "close_time": 1765742399999, "quote_volume": 20558.370817, "trades": 145, "taker_buy_base": 986911.6, "taker_buy_quote": 6346.220037 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00643, "high": 0.00648, "low": 0.00642, "close": 0.00643, "volume": 2572779.0, "close_time": 1765745999999, "quote_volume": 16579.359802, "trades": 87, "taker_buy_base": 1309128.3, "taker_buy_quote": 8430.653701 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.00642, "high": 0.00643, "low": 0.00639, "close": 0.0064, "volume": 1906529.8, "close_time": 1765749599999, "quote_volume": 12226.874535, "trades": 194, "taker_buy_base": 1136097.5, "taker_buy_quote": 7288.036695 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0064, "high": 0.00643, "low": 0.00638, "close": 0.00641, "volume": 2122302.7, "close_time": 1765753199999, "quote_volume": 13603.871839, "trades": 292, "taker_buy_base": 1307526.9, "taker_buy_quote": 8377.386105 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00642, "high": 0.00644, "low": 0.0063, "close": 0.00636, "volume": 9932700.5, "close_time": 1765756799999, "quote_volume": 63518.318413, "trades": 234, "taker_buy_base": 4421493.0, "taker_buy_quote": 28217.784056 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00638, "high": 0.00639, "low": 0.00632, "close": 0.00635, "volume": 2664577.4, "close_time": 1765760399999, "quote_volume": 16951.789827, "trades": 105, "taker_buy_base": 1140225.4, "taker_buy_quote": 7263.511136 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00635, "high": 0.00643, "low": 0.00634, "close": 0.0064, "volume": 2966928.6, "close_time": 1765763999999, "quote_volume": 18962.095022, "trades": 125, "taker_buy_base": 1489939.0, "taker_buy_quote": 9531.208941 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0064, "high": 0.00648, "low": 0.00638, "close": 0.00638, "volume": 3171214.1, "close_time": 1765767599999, "quote_volume": 20407.725587, "trades": 130, "taker_buy_base": 1548199.4, "taker_buy_quote": 9972.275455 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.00637, "high": 0.0064, "low": 0.00636, "close": 0.0064, "volume": 1180780.2, "close_time": 1765771199999, "quote_volume": 7545.433081, "trades": 55, "taker_buy_base": 802282.8, "taker_buy_quote": 5129.302201 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00641, "high": 0.00645, "low": 0.00641, "close": 0.00644, "volume": 1206457.2, "close_time": 1765774799999, "quote_volume": 7750.450154, "trades": 63, "taker_buy_base": 862449.1, "taker_buy_quote": 5542.838237 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.00645, "high": 0.00647, "low": 0.00645, "close": 0.00647, "volume": 650775.7, "close_time": 1765778399999, "quote_volume": 4204.759175, "trades": 48, "taker_buy_base": 377346.0, "taker_buy_quote": 2439.064789 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00647, "high": 0.0065, "low": 0.00646, "close": 0.00649, "volume": 2161065.8, "close_time": 1765781999999, "quote_volume": 14002.395808, "trades": 61, "taker_buy_base": 966161.3, "taker_buy_quote": 6264.04299 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00642, "close": 0.00644, "volume": 1420347.4, "close_time": 1765785599999, "quote_volume": 9136.486021, "trades": 61, "taker_buy_base": 310888.8, "taker_buy_quote": 1998.847898 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00643, "high": 0.00646, "low": 0.00642, "close": 0.00643, "volume": 1453172.4, "close_time": 1765789199999, "quote_volume": 9354.978986, "trades": 151, "taker_buy_base": 958133.9, "taker_buy_quote": 6170.209725 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.00643, "high": 0.00643, "low": 0.00639, "close": 0.0064, "volume": 2475061.1, "close_time": 1765792799999, "quote_volume": 15852.548582, "trades": 255, "taker_buy_base": 1408030.3, "taker_buy_quote": 9020.619767 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00637, "close": 0.00638, "volume": 1008598.0, "close_time": 1765796399999, "quote_volume": 6436.791014, "trades": 116, "taker_buy_base": 290569.0, "taker_buy_quote": 1856.690787 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.00638, "high": 0.0064, "low": 0.00636, "close": 0.00637, "volume": 1364935.2, "close_time": 1765799999999, "quote_volume": 8704.587629, "trades": 114, "taker_buy_base": 417967.1, "taker_buy_quote": 2669.760583 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00636, "high": 0.00638, "low": 0.00632, "close": 0.00638, "volume": 3385076.0, "close_time": 1765803599999, "quote_volume": 21475.839403, "trades": 214, "taker_buy_base": 1862509.7, "taker_buy_quote": 11824.208874 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00626, "close": 0.0063, "volume": 9360799.5, "close_time": 1765807199999, "quote_volume": 58994.616388, "trades": 534, "taker_buy_base": 3696224.6, "taker_buy_quote": 23301.608362 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0063, "high": 0.00636, "low": 0.00617, "close": 0.00622, "volume": 11779536.1, "close_time": 1765810799999, "quote_volume": 73823.791039, "trades": 502, "taker_buy_base": 6185584.2, "taker_buy_quote": 38821.091812 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00621, "high": 0.00624, "low": 0.00608, "close": 0.00617, "volume": 21680322.4, "close_time": 1765814399999, "quote_volume": 133488.30061, "trades": 1070, "taker_buy_base": 10183804.3, "taker_buy_quote": 62713.201048 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00604, "close": 0.00606, "volume": 6692152.0, "close_time": 1765817999999, "quote_volume": 40845.254019, "trades": 264, "taker_buy_base": 2877357.7, "taker_buy_quote": 17565.582153 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.00606, "high": 0.00606, "low": 0.00594, "close": 0.00595, "volume": 6708895.1, "close_time": 1765821599999, "quote_volume": 40214.733459, "trades": 322, "taker_buy_base": 2912618.7, "taker_buy_quote": 17476.663107 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.00593, "high": 0.00596, "low": 0.00588, "close": 0.00596, "volume": 5056546.3, "close_time": 1765825199999, "quote_volume": 29938.904451, "trades": 224, "taker_buy_base": 2606056.1, "taker_buy_quote": 15438.704108 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00596, "high": 0.00602, "low": 0.00591, "close": 0.00593, "volume": 7999061.8, "close_time": 1765828799999, "quote_volume": 47731.722683, "trades": 431, "taker_buy_base": 3775998.9, "taker_buy_quote": 22512.434037 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00591, "high": 0.00593, "low": 0.00588, "close": 0.0059, "volume": 3128153.5, "close_time": 1765832399999, "quote_volume": 18467.282738, "trades": 160, "taker_buy_base": 1268252.6, "taker_buy_quote": 7488.889313 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00589, "close": 0.00591, "volume": 1753824.3, "close_time": 1765835999999, "quote_volume": 10365.396845, "trades": 105, "taker_buy_base": 776851.3, "taker_buy_quote": 4595.017832 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.00592, "high": 0.00596, "low": 0.00591, "close": 0.00594, "volume": 4263927.6, "close_time": 1765839599999, "quote_volume": 25343.510685, "trades": 310, "taker_buy_base": 1975224.2, "taker_buy_quote": 11749.295605 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.00595, "high": 0.00599, "low": 0.00595, "close": 0.00595, "volume": 5358227.7, "close_time": 1765843199999, "quote_volume": 32002.535385, "trades": 282, "taker_buy_base": 2403108.9, "taker_buy_quote": 14361.786098 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00595, "high": 0.00596, "low": 0.00584, "close": 0.00585, "volume": 3925648.0, "close_time": 1765846799999, "quote_volume": 23138.69296, "trades": 159, "taker_buy_base": 1880157.3, "taker_buy_quote": 11086.287791 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.00584, "high": 0.00588, "low": 0.0058, "close": 0.00582, "volume": 4960698.1, "close_time": 1765850399999, "quote_volume": 28907.07476, "trades": 217, "taker_buy_base": 2280261.7, "taker_buy_quote": 13278.15502 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00581, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 1879996.5, "close_time": 1765853999999, "quote_volume": 10954.016829, "trades": 75, "taker_buy_base": 785531.9, "taker_buy_quote": 4581.189141 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.00582, "high": 0.00582, "low": 0.00575, "close": 0.0058, "volume": 3049836.1, "close_time": 1765857599999, "quote_volume": 17688.677738, "trades": 104, "taker_buy_base": 1775002.8, "taker_buy_quote": 10301.145939 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00581, "high": 0.00581, "low": 0.00571, "close": 0.00576, "volume": 1820230.1, "close_time": 1765861199999, "quote_volume": 10479.454806, "trades": 138, "taker_buy_base": 1193293.3, "taker_buy_quote": 6869.91316 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.00576, "high": 0.00577, "low": 0.00574, "close": 0.00577, "volume": 808670.5, "close_time": 1765864799999, "quote_volume": 4653.821743, "trades": 51, "taker_buy_base": 611162.8, "taker_buy_quote": 3516.970036 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00576, "high": 0.0058, "low": 0.00576, "close": 0.00578, "volume": 1524411.6, "close_time": 1765868399999, "quote_volume": 8816.059572, "trades": 65, "taker_buy_base": 701854.8, "taker_buy_quote": 4060.505433 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00566, "close": 0.00568, "volume": 1862072.8, "close_time": 1765871999999, "quote_volume": 10639.718277, "trades": 125, "taker_buy_base": 1009478.9, "taker_buy_quote": 5764.813945 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00568, "high": 0.00574, "low": 0.00568, "close": 0.00571, "volume": 2260741.1, "close_time": 1765875599999, "quote_volume": 12906.069305, "trades": 112, "taker_buy_base": 1511280.8, "taker_buy_quote": 8627.177129 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00571, "high": 0.00572, "low": 0.0057, "close": 0.0057, "volume": 1128800.7, "close_time": 1765879199999, "quote_volume": 6439.156946, "trades": 56, "taker_buy_base": 801529.9, "taker_buy_quote": 4571.725611 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0057, "high": 0.0058, "low": 0.00567, "close": 0.00575, "volume": 9925525.5, "close_time": 1765882799999, "quote_volume": 57052.648889, "trades": 369, "taker_buy_base": 6770653.1, "taker_buy_quote": 38950.46362 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.00575, "high": 0.0058, "low": 0.00574, "close": 0.00579, "volume": 2097883.4, "close_time": 1765886399999, "quote_volume": 12114.197776, "trades": 77, "taker_buy_base": 1607317.9, "taker_buy_quote": 9282.76971 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00579, "high": 0.0058, "low": 0.00574, "close": 0.00576, "volume": 3278435.3, "close_time": 1765889999999, "quote_volume": 18910.79949, "trades": 135, "taker_buy_base": 1422371.7, "taker_buy_quote": 8205.938811 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.00575, "high": 0.00581, "low": 0.00565, "close": 0.00567, "volume": 11380826.5, "close_time": 1765893599999, "quote_volume": 65374.511704, "trades": 558, "taker_buy_base": 6833421.6, "taker_buy_quote": 39239.424644 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.00565, "high": 0.00578, "low": 0.00564, "close": 0.00574, "volume": 6371696.5, "close_time": 1765897199999, "quote_volume": 36296.6073, "trades": 379, "taker_buy_base": 4004052.1, "taker_buy_quote": 22806.304689 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.00574, "high": 0.00578, "low": 0.0057, "close": 0.00577, "volume": 2750024.1, "close_time": 1765900799999, "quote_volume": 15765.260831, "trades": 153, "taker_buy_base": 1722636.6, "taker_buy_quote": 9880.666167 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00572, "close": 0.00574, "volume": 4888121.5, "close_time": 1765904399999, "quote_volume": 28087.08123, "trades": 284, "taker_buy_base": 2211866.4, "taker_buy_quote": 12710.676685 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.00574, "high": 0.00574, "low": 0.00569, "close": 0.0057, "volume": 3799073.0, "close_time": 1765907999999, "quote_volume": 21694.404388, "trades": 231, "taker_buy_base": 2047725.0, "taker_buy_quote": 11702.043299 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0057, "high": 0.00582, "low": 0.0057, "close": 0.0058, "volume": 3467296.9, "close_time": 1765911599999, "quote_volume": 19942.342945, "trades": 225, "taker_buy_base": 2453694.7, "taker_buy_quote": 14112.448255 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0058, "high": 0.00581, "low": 0.00572, "close": 0.00579, "volume": 4547987.0, "close_time": 1765915199999, "quote_volume": 26236.011373, "trades": 134, "taker_buy_base": 1908052.9, "taker_buy_quote": 10995.677936 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00579, "high": 0.00588, "low": 0.00578, "close": 0.00587, "volume": 4834744.0, "close_time": 1765918799999, "quote_volume": 28278.956952, "trades": 208, "taker_buy_base": 2301523.4, "taker_buy_quote": 13459.906782 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00586, "high": 0.00593, "low": 0.00585, "close": 0.0059, "volume": 4370388.1, "close_time": 1765922399999, "quote_volume": 25769.64562, "trades": 174, "taker_buy_base": 2345695.1, "taker_buy_quote": 13828.763667 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0059, "high": 0.00591, "low": 0.00585, "close": 0.00587, "volume": 2166304.6, "close_time": 1765925999999, "quote_volume": 12735.085154, "trades": 64, "taker_buy_base": 928623.3, "taker_buy_quote": 5456.221615 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.00587, "high": 0.00587, "low": 0.00585, "close": 0.00586, "volume": 1682480.8, "close_time": 1765929599999, "quote_volume": 9853.430409, "trades": 36, "taker_buy_base": 1020665.5, "taker_buy_quote": 5979.642755 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00574, "close": 0.00577, "volume": 5913094.8, "close_time": 1765933199999, "quote_volume": 34313.348019, "trades": 160, "taker_buy_base": 2164018.0, "taker_buy_quote": 12533.761527 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.00578, "high": 0.00581, "low": 0.00577, "close": 0.00577, "volume": 4596139.0, "close_time": 1765936799999, "quote_volume": 26614.737345, "trades": 140, "taker_buy_base": 2095277.2, "taker_buy_quote": 12132.385275 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.00577, "high": 0.00578, "low": 0.00573, "close": 0.00577, "volume": 958525.1, "close_time": 1765940399999, "quote_volume": 5513.960834, "trades": 40, "taker_buy_base": 409760.7, "taker_buy_quote": 2360.931203 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00577, "high": 0.00578, "low": 0.00573, "close": 0.00575, "volume": 1224603.9, "close_time": 1765943999999, "quote_volume": 7042.422916, "trades": 47, "taker_buy_base": 499132.9, "taker_buy_quote": 2873.549594 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00575, "high": 0.00577, "low": 0.00573, "close": 0.00574, "volume": 3359468.5, "close_time": 1765947599999, "quote_volume": 19291.598286, "trades": 115, "taker_buy_base": 2203456.7, "taker_buy_quote": 12659.014346 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00574, "high": 0.00576, "low": 0.00569, "close": 0.00572, "volume": 3235592.0, "close_time": 1765951199999, "quote_volume": 18530.011929, "trades": 189, "taker_buy_base": 1275427.0, "taker_buy_quote": 7306.118753 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.00572, "high": 0.00574, "low": 0.00572, "close": 0.00573, "volume": 950546.2, "close_time": 1765954799999, "quote_volume": 5446.720535, "trades": 43, "taker_buy_base": 609268.6, "taker_buy_quote": 3491.227238 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00568, "close": 0.00571, "volume": 3423497.1, "close_time": 1765958399999, "quote_volume": 19541.876031, "trades": 125, "taker_buy_base": 1425969.5, "taker_buy_quote": 8142.688046 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00569, "high": 0.00572, "low": 0.00568, "close": 0.00572, "volume": 1707894.8, "close_time": 1765961999999, "quote_volume": 9738.296724, "trades": 68, "taker_buy_base": 1139982.4, "taker_buy_quote": 6505.902515 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00571, "high": 0.00574, "low": 0.0057, "close": 0.00572, "volume": 1470879.2, "close_time": 1765965599999, "quote_volume": 8421.509711, "trades": 67, "taker_buy_base": 921837.9, "taker_buy_quote": 5286.139036 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.00571, "high": 0.00574, "low": 0.0057, "close": 0.00571, "volume": 3566935.9, "close_time": 1765969199999, "quote_volume": 20377.15705, "trades": 128, "taker_buy_base": 1528103.0, "taker_buy_quote": 8735.767095 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00571, "high": 0.00572, "low": 0.0057, "close": 0.0057, "volume": 573365.7, "close_time": 1765972799999, "quote_volume": 3272.006248, "trades": 39, "taker_buy_base": 261794.3, "taker_buy_quote": 1494.301461 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00571, "high": 0.00573, "low": 0.00569, "close": 0.00571, "volume": 4185153.8, "close_time": 1765976399999, "quote_volume": 23927.512824, "trades": 102, "taker_buy_base": 2560053.6, "taker_buy_quote": 14644.454847 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.00571, "high": 0.00576, "low": 0.00569, "close": 0.00575, "volume": 3341955.9, "close_time": 1765979999999, "quote_volume": 19116.577707, "trades": 144, "taker_buy_base": 2468189.8, "taker_buy_quote": 14108.645524 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.00575, "high": 0.0058, "low": 0.00562, "close": 0.00579, "volume": 9800214.9, "close_time": 1765983599999, "quote_volume": 55918.427889, "trades": 315, "taker_buy_base": 5544311.8, "taker_buy_quote": 31633.064597 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.00581, "high": 0.00586, "low": 0.00563, "close": 0.00564, "volume": 14449624.5, "close_time": 1765987199999, "quote_volume": 83274.148964, "trades": 435, "taker_buy_base": 7333279.5, "taker_buy_quote": 42337.370704 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00563, "high": 0.00566, "low": 0.00545, "close": 0.00547, "volume": 21525196.8, "close_time": 1765990799999, "quote_volume": 118548.676026, "trades": 644, "taker_buy_base": 9017813.3, "taker_buy_quote": 49637.576955 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00547, "high": 0.00552, "low": 0.00543, "close": 0.00544, "volume": 4513901.7, "close_time": 1765994399999, "quote_volume": 24722.878932, "trades": 152, "taker_buy_base": 2045437.5, "taker_buy_quote": 11213.563417 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00544, "high": 0.00546, "low": 0.00536, "close": 0.00536, "volume": 4117379.4, "close_time": 1765997999999, "quote_volume": 22268.713844, "trades": 176, "taker_buy_base": 2072446.0, "taker_buy_quote": 11213.749316 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.00535, "high": 0.00536, "low": 0.00532, "close": 0.00536, "volume": 2968659.6, "close_time": 1766001599999, "quote_volume": 15857.060897, "trades": 121, "taker_buy_base": 1348634.7, "taker_buy_quote": 7206.333813 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00535, "close": 0.00535, "volume": 2015100.2, "close_time": 1766005199999, "quote_volume": 10820.862976, "trades": 120, "taker_buy_base": 887985.7, "taker_buy_quote": 4772.717427 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00531, "close": 0.00533, "volume": 955938.2, "close_time": 1766008799999, "quote_volume": 5097.600835, "trades": 94, "taker_buy_base": 327608.7, "taker_buy_quote": 1750.565878 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00532, "high": 0.00535, "low": 0.00529, "close": 0.00534, "volume": 3519738.7, "close_time": 1766012399999, "quote_volume": 18757.503344, "trades": 97, "taker_buy_base": 2214745.0, "taker_buy_quote": 11800.886701 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 1518978.3, "close_time": 1766015999999, "quote_volume": 8094.586, "trades": 49, "taker_buy_base": 1148865.9, "taker_buy_quote": 6122.183002 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00532, "high": 0.00533, "low": 0.0053, "close": 0.00531, "volume": 2805861.1, "close_time": 1766019599999, "quote_volume": 14918.356815, "trades": 120, "taker_buy_base": 1092475.5, "taker_buy_quote": 5807.770827 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0053, "high": 0.0053, "low": 0.00522, "close": 0.00523, "volume": 5155798.7, "close_time": 1766023199999, "quote_volume": 27030.992402, "trades": 271, "taker_buy_base": 2476933.1, "taker_buy_quote": 12982.22383 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.00523, "high": 0.00526, "low": 0.00522, "close": 0.00526, "volume": 1138421.7, "close_time": 1766026799999, "quote_volume": 5968.339115, "trades": 75, "taker_buy_base": 437938.3, "taker_buy_quote": 2297.512602 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00525, "high": 0.00525, "low": 0.0052, "close": 0.00521, "volume": 1886839.0, "close_time": 1766030399999, "quote_volume": 9849.157418, "trades": 97, "taker_buy_base": 904094.1, "taker_buy_quote": 4715.219597 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 2102856.2, "close_time": 1766033999999, "quote_volume": 10994.356694, "trades": 118, "taker_buy_base": 1289067.5, "taker_buy_quote": 6741.829524 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.00523, "high": 0.00523, "low": 0.00516, "close": 0.00516, "volume": 1811724.4, "close_time": 1766037599999, "quote_volume": 9397.682456, "trades": 90, "taker_buy_base": 726076.0, "taker_buy_quote": 3773.033351 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00517, "high": 0.00522, "low": 0.00515, "close": 0.00521, "volume": 1041232.6, "close_time": 1766041199999, "quote_volume": 5396.840375, "trades": 52, "taker_buy_base": 297793.5, "taker_buy_quote": 1548.360035 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.00522, "high": 0.00525, "low": 0.00521, "close": 0.00525, "volume": 1944852.8, "close_time": 1766044799999, "quote_volume": 10188.731856, "trades": 54, "taker_buy_base": 1547760.2, "taker_buy_quote": 8110.664097 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00526, "high": 0.0053, "low": 0.00524, "close": 0.0053, "volume": 644047.9, "close_time": 1766048399999, "quote_volume": 3400.481542, "trades": 44, "taker_buy_base": 174816.4, "taker_buy_quote": 921.824455 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0053, "high": 0.00534, "low": 0.0053, "close": 0.00531, "volume": 6515310.3, "close_time": 1766051999999, "quote_volume": 34666.115474, "trades": 186, "taker_buy_base": 3754722.3, "taker_buy_quote": 19977.256672 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 796890.8, "close_time": 1766055599999, "quote_volume": 4227.142127, "trades": 72, "taker_buy_base": 376537.1, "taker_buy_quote": 1996.839298 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0053, "high": 0.0053, "low": 0.00527, "close": 0.00527, "volume": 2245026.8, "close_time": 1766059199999, "quote_volume": 11858.962887, "trades": 171, "taker_buy_base": 865109.6, "taker_buy_quote": 4570.00635 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00528, "high": 0.00529, "low": 0.00525, "close": 0.00526, "volume": 2155031.2, "close_time": 1766062799999, "quote_volume": 11358.17971, "trades": 249, "taker_buy_base": 813068.5, "taker_buy_quote": 4289.278415 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.00526, "high": 0.0054, "low": 0.00526, "close": 0.0054, "volume": 10820073.5, "close_time": 1766066399999, "quote_volume": 57833.091984, "trades": 440, "taker_buy_base": 5638541.5, "taker_buy_quote": 30199.071801 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00534, "close": 0.00537, "volume": 6298174.4, "close_time": 1766069999999, "quote_volume": 33993.226845, "trades": 288, "taker_buy_base": 2654008.2, "taker_buy_quote": 14334.136932 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00538, "high": 0.00546, "low": 0.00536, "close": 0.00544, "volume": 4346531.2, "close_time": 1766073599999, "quote_volume": 23532.649888, "trades": 194, "taker_buy_base": 2458257.4, "taker_buy_quote": 13299.932231 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00543, "high": 0.00545, "low": 0.0054, "close": 0.00541, "volume": 2706977.1, "close_time": 1766077199999, "quote_volume": 14688.782807, "trades": 135, "taker_buy_base": 967406.8, "taker_buy_quote": 5253.992719 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00515, "close": 0.00528, "volume": 6054106.0, "close_time": 1766080799999, "quote_volume": 31868.857036, "trades": 272, "taker_buy_base": 2461734.6, "taker_buy_quote": 12960.071954 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00528, "high": 0.00533, "low": 0.00522, "close": 0.00522, "volume": 3595305.8, "close_time": 1766084399999, "quote_volume": 19067.39452, "trades": 122, "taker_buy_base": 1912519.0, "taker_buy_quote": 10147.664022 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00522, "high": 0.00522, "low": 0.00505, "close": 0.00506, "volume": 5587001.4, "close_time": 1766087999999, "quote_volume": 28625.587155, "trades": 215, "taker_buy_base": 1725484.5, "taker_buy_quote": 8842.178104 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00506, "high": 0.00514, "low": 0.00506, "close": 0.00511, "volume": 2496731.7, "close_time": 1766091599999, "quote_volume": 12784.815371, "trades": 149, "taker_buy_base": 1406187.0, "taker_buy_quote": 7198.407264 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00512, "high": 0.00521, "low": 0.00512, "close": 0.00521, "volume": 2021858.8, "close_time": 1766095199999, "quote_volume": 10462.515017, "trades": 208, "taker_buy_base": 932321.6, "taker_buy_quote": 4822.843965 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00522, "high": 0.00523, "low": 0.0052, "close": 0.0052, "volume": 444273.1, "close_time": 1766098799999, "quote_volume": 2317.815644, "trades": 29, "taker_buy_base": 281545.5, "taker_buy_quote": 1469.902915 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00519, "high": 0.00519, "low": 0.00515, "close": 0.00515, "volume": 1085567.3, "close_time": 1766102399999, "quote_volume": 5609.131675, "trades": 56, "taker_buy_base": 429645.3, "taker_buy_quote": 2219.890928 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00515, "high": 0.00518, "low": 0.00513, "close": 0.00515, "volume": 1665925.2, "close_time": 1766105999999, "quote_volume": 8576.812433, "trades": 78, "taker_buy_base": 1084729.1, "taker_buy_quote": 5585.534805 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00513, "high": 0.00515, "low": 0.00508, "close": 0.0051, "volume": 4822404.1, "close_time": 1766109599999, "quote_volume": 24612.407142, "trades": 132, "taker_buy_base": 3017948.8, "taker_buy_quote": 15406.17076 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0051, "high": 0.00514, "low": 0.00508, "close": 0.00514, "volume": 3885597.1, "close_time": 1766113199999, "quote_volume": 19840.111849, "trades": 143, "taker_buy_base": 2352216.5, "taker_buy_quote": 12015.779821 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00514, "high": 0.00532, "low": 0.00514, "close": 0.00526, "volume": 4211883.4, "close_time": 1766116799999, "quote_volume": 22121.702406, "trades": 247, "taker_buy_base": 2111450.4, "taker_buy_quote": 11094.844617 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00527, "high": 0.00531, "low": 0.00526, "close": 0.0053, "volume": 1435906.1, "close_time": 1766120399999, "quote_volume": 7598.795744, "trades": 50, "taker_buy_base": 1273018.4, "taker_buy_quote": 6735.700184 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 1998388.3, "close_time": 1766123999999, "quote_volume": 10588.12816, "trades": 61, "taker_buy_base": 671153.9, "taker_buy_quote": 3562.738069 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.00532, "high": 0.00539, "low": 0.00531, "close": 0.00539, "volume": 2092123.9, "close_time": 1766127599999, "quote_volume": 11209.567882, "trades": 91, "taker_buy_base": 1273795.4, "taker_buy_quote": 6821.946688 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0054, "high": 0.00546, "low": 0.00538, "close": 0.0054, "volume": 2602181.5, "close_time": 1766131199999, "quote_volume": 14099.224776, "trades": 125, "taker_buy_base": 1380159.9, "taker_buy_quote": 7480.504398 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0054, "high": 0.00541, "low": 0.00536, "close": 0.00539, "volume": 1562636.0, "close_time": 1766134799999, "quote_volume": 8413.419391, "trades": 74, "taker_buy_base": 561533.2, "taker_buy_quote": 3022.833668 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00536, "close": 0.00537, "volume": 599393.1, "close_time": 1766138399999, "quote_volume": 3221.342358, "trades": 37, "taker_buy_base": 176883.6, "taker_buy_quote": 951.221383 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.00537, "high": 0.0054, "low": 0.00537, "close": 0.00539, "volume": 1468032.8, "close_time": 1766141999999, "quote_volume": 7901.131428, "trades": 63, "taker_buy_base": 273194.7, "taker_buy_quote": 1472.480414 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0054, "high": 0.00542, "low": 0.0054, "close": 0.00542, "volume": 1702538.8, "close_time": 1766145599999, "quote_volume": 9216.234491, "trades": 60, "taker_buy_base": 803905.7, "taker_buy_quote": 4349.994731 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00543, "high": 0.00547, "low": 0.00541, "close": 0.00545, "volume": 1342042.5, "close_time": 1766149199999, "quote_volume": 7303.884347, "trades": 73, "taker_buy_base": 680267.6, "taker_buy_quote": 3702.153927 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.00545, "high": 0.00548, "low": 0.00541, "close": 0.00542, "volume": 3336307.7, "close_time": 1766152799999, "quote_volume": 18121.506647, "trades": 102, "taker_buy_base": 757509.4, "taker_buy_quote": 4117.267918 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.00542, "high": 0.00553, "low": 0.00541, "close": 0.00547, "volume": 6466861.2, "close_time": 1766156399999, "quote_volume": 35283.715537, "trades": 181, "taker_buy_base": 3626181.1, "taker_buy_quote": 19764.212093 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00546, "high": 0.00559, "low": 0.00546, "close": 0.0055, "volume": 7501022.0, "close_time": 1766159999999, "quote_volume": 41431.552227, "trades": 242, "taker_buy_base": 3999981.7, "taker_buy_quote": 22119.849307 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00551, "high": 0.00558, "low": 0.00551, "close": 0.00554, "volume": 3635673.4, "close_time": 1766163599999, "quote_volume": 20173.341111, "trades": 143, "taker_buy_base": 1779737.0, "taker_buy_quote": 9880.99954 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.00555, "high": 0.00558, "low": 0.00546, "close": 0.00546, "volume": 8704958.1, "close_time": 1766167199999, "quote_volume": 47909.970166, "trades": 235, "taker_buy_base": 3393852.3, "taker_buy_quote": 18698.758297 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00547, "high": 0.00552, "low": 0.00547, "close": 0.00552, "volume": 2853221.3, "close_time": 1766170799999, "quote_volume": 15668.659468, "trades": 136, "taker_buy_base": 1756360.5, "taker_buy_quote": 9652.425481 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.00551, "high": 0.00559, "low": 0.0055, "close": 0.00557, "volume": 2787571.5, "close_time": 1766174399999, "quote_volume": 15502.947423, "trades": 151, "taker_buy_base": 1794033.2, "taker_buy_quote": 9960.133033 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00558, "high": 0.0056, "low": 0.00557, "close": 0.00558, "volume": 1626936.4, "close_time": 1766177999999, "quote_volume": 9079.643761, "trades": 87, "taker_buy_base": 827398.3, "taker_buy_quote": 4620.448339 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00555, "close": 0.00555, "volume": 692976.6, "close_time": 1766181599999, "quote_volume": 3852.105284, "trades": 31, "taker_buy_base": 305647.5, "taker_buy_quote": 1699.120141 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00556, "close": 0.00559, "volume": 1082073.4, "close_time": 1766185199999, "quote_volume": 6035.927799, "trades": 60, "taker_buy_base": 634390.2, "taker_buy_quote": 3538.391938 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.00558, "high": 0.00558, "low": 0.00556, "close": 0.00557, "volume": 1100566.8, "close_time": 1766188799999, "quote_volume": 6132.576397, "trades": 60, "taker_buy_base": 525415.0, "taker_buy_quote": 2926.598387 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00557, "high": 0.00663, "low": 0.00557, "close": 0.00635, "volume": 241900659.8, "close_time": 1766192399999, "quote_volume": 1487900.427042, "trades": 7482, "taker_buy_base": 129685129.1, "taker_buy_quote": 793716.308801 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.00635, "high": 0.00647, "low": 0.00596, "close": 0.00597, "volume": 114783190.7, "close_time": 1766195999999, "quote_volume": 714401.608915, "trades": 3116, "taker_buy_base": 56785533.5, "taker_buy_quote": 354013.762401 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.00597, "high": 0.00601, "low": 0.00588, "close": 0.00593, "volume": 16670525.1, "close_time": 1766199599999, "quote_volume": 98741.49547, "trades": 548, "taker_buy_base": 8903941.3, "taker_buy_quote": 52753.661201 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00592, "high": 0.00601, "low": 0.00591, "close": 0.00601, "volume": 13266309.6, "close_time": 1766203199999, "quote_volume": 79170.905642, "trades": 368, "taker_buy_base": 7080239.1, "taker_buy_quote": 42285.850177 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.006, "high": 0.006, "low": 0.00583, "close": 0.00586, "volume": 8287140.3, "close_time": 1766206799999, "quote_volume": 49087.591958, "trades": 313, "taker_buy_base": 3926159.0, "taker_buy_quote": 23262.464188 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00586, "high": 0.00592, "low": 0.00585, "close": 0.00587, "volume": 6017073.9, "close_time": 1766210399999, "quote_volume": 35431.113187, "trades": 220, "taker_buy_base": 3106976.6, "taker_buy_quote": 18299.973192 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.00587, "high": 0.00784, "low": 0.00587, "close": 0.0069, "volume": 365922323.4, "close_time": 1766213999999, "quote_volume": 2468196.400298, "trades": 12561, "taker_buy_base": 177498687.0, "taker_buy_quote": 1193918.020087 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00689, "high": 0.0074, "low": 0.00671, "close": 0.00698, "volume": 220464851.5, "close_time": 1766217599999, "quote_volume": 1554694.626128, "trades": 10042, "taker_buy_base": 104917704.8, "taker_buy_quote": 739902.967793 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00698, "high": 0.00698, "low": 0.00657, "close": 0.00676, "volume": 77557856.1, "close_time": 1766221199999, "quote_volume": 524219.472031, "trades": 2529, "taker_buy_base": 39047256.0, "taker_buy_quote": 263942.459825 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00675, "high": 0.00681, "low": 0.00662, "close": 0.00669, "volume": 43901247.8, "close_time": 1766224799999, "quote_volume": 295142.072398, "trades": 1568, "taker_buy_base": 22116080.8, "taker_buy_quote": 148821.266449 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00668, "high": 0.00757, "low": 0.00663, "close": 0.00738, "volume": 212843232.5, "close_time": 1766228399999, "quote_volume": 1527811.701837, "trades": 8782, "taker_buy_base": 104688758.9, "taker_buy_quote": 751166.418515 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00737, "high": 0.00878, "low": 0.00737, "close": 0.0082, "volume": 392471613.1, "close_time": 1766231999999, "quote_volume": 3175253.70628, "trades": 18868, "taker_buy_base": 187487882.5, "taker_buy_quote": 1515257.54173 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00819, "high": 0.0092, "low": 0.00787, "close": 0.00892, "volume": 300026474.8, "close_time": 1766235599999, "quote_volume": 2537490.479256, "trades": 15674, "taker_buy_base": 146352636.2, "taker_buy_quote": 1238724.933459 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.00892, "high": 0.00927, "low": 0.00839, "close": 0.00853, "volume": 266479464.3, "close_time": 1766239199999, "quote_volume": 2366558.216927, "trades": 14651, "taker_buy_base": 126496862.9, "taker_buy_quote": 1124146.417865 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00852, "high": 0.00884, "low": 0.00793, "close": 0.00837, "volume": 251071786.4, "close_time": 1766242799999, "quote_volume": 2102064.895961, "trades": 14235, "taker_buy_base": 111770806.7, "taker_buy_quote": 935121.133067 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.00834, "high": 0.00858, "low": 0.0081, "close": 0.00829, "volume": 123088085.3, "close_time": 1766246399999, "quote_volume": 1028108.370226, "trades": 7326, "taker_buy_base": 62965953.1, "taker_buy_quote": 526104.809196 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00827, "high": 0.00867, "low": 0.00804, "close": 0.00827, "volume": 155528835.2, "close_time": 1766249999999, "quote_volume": 1294634.432747, "trades": 8298, "taker_buy_base": 70800839.8, "taker_buy_quote": 590805.551025 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00774, "close": 0.008, "volume": 97597868.4, "close_time": 1766253599999, "quote_volume": 783431.230749, "trades": 5306, "taker_buy_base": 41351929.3, "taker_buy_quote": 332983.352007 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00798, "high": 0.00811, "low": 0.00778, "close": 0.00789, "volume": 65353106.5, "close_time": 1766257199999, "quote_volume": 518392.816923, "trades": 3078, "taker_buy_base": 32483818.0, "taker_buy_quote": 257668.345287 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.00786, "high": 0.00808, "low": 0.00759, "close": 0.00785, "volume": 75924716.8, "close_time": 1766260799999, "quote_volume": 591762.511634, "trades": 3435, "taker_buy_base": 38245785.9, "taker_buy_quote": 298122.376423 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00769, "close": 0.00778, "volume": 44349241.2, "close_time": 1766264399999, "quote_volume": 345169.961771, "trades": 1897, "taker_buy_base": 21822084.6, "taker_buy_quote": 169818.246037 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00778, "high": 0.00818, "low": 0.00766, "close": 0.00816, "volume": 84683501.0, "close_time": 1766267999999, "quote_volume": 677173.487864, "trades": 3389, "taker_buy_base": 44261376.5, "taker_buy_quote": 353691.55689 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.00814, "high": 0.00824, "low": 0.00778, "close": 0.0078, "volume": 76198904.7, "close_time": 1766271599999, "quote_volume": 610324.936409, "trades": 2886, "taker_buy_base": 38317899.8, "taker_buy_quote": 307010.653532 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0078, "high": 0.00797, "low": 0.00775, "close": 0.00786, "volume": 43874331.5, "close_time": 1766275199999, "quote_volume": 345110.684338, "trades": 2124, "taker_buy_base": 24338007.0, "taker_buy_quote": 191590.305734 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00785, "high": 0.00805, "low": 0.00733, "close": 0.00766, "volume": 135671075.0, "close_time": 1766278799999, "quote_volume": 1036913.74437, "trades": 4988, "taker_buy_base": 62947187.4, "taker_buy_quote": 480110.981941 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.00766, "high": 0.00822, "low": 0.0076, "close": 0.00769, "volume": 154982531.6, "close_time": 1766282399999, "quote_volume": 1215428.897633, "trades": 5716, "taker_buy_base": 75309142.4, "taker_buy_quote": 590854.214812 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.00768, "high": 0.00775, "low": 0.00743, "close": 0.00753, "volume": 35498203.1, "close_time": 1766285999999, "quote_volume": 269366.71731, "trades": 1914, "taker_buy_base": 14767900.3, "taker_buy_quote": 111997.096464 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00738, "close": 0.00742, "volume": 23897544.9, "close_time": 1766289599999, "quote_volume": 178976.065463, "trades": 1335, "taker_buy_base": 9446745.6, "taker_buy_quote": 70786.059628 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00742, "high": 0.00759, "low": 0.00732, "close": 0.00749, "volume": 28668684.3, "close_time": 1766293199999, "quote_volume": 214150.377185, "trades": 1617, "taker_buy_base": 13608036.4, "taker_buy_quote": 101694.997111 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00749, "high": 0.00754, "low": 0.0074, "close": 0.00743, "volume": 22159777.5, "close_time": 1766296799999, "quote_volume": 165340.37431, "trades": 1198, "taker_buy_base": 9862887.9, "taker_buy_quote": 73635.660562 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00743, "high": 0.00747, "low": 0.00724, "close": 0.00734, "volume": 30053406.5, "close_time": 1766300399999, "quote_volume": 221089.263344, "trades": 1574, "taker_buy_base": 12874303.1, "taker_buy_quote": 94789.83441 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00734, "high": 0.00738, "low": 0.00728, "close": 0.0073, "volume": 35364651.5, "close_time": 1766303999999, "quote_volume": 258876.527804, "trades": 1648, "taker_buy_base": 19133424.5, "taker_buy_quote": 140120.764168 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00731, "high": 0.00758, "low": 0.00724, "close": 0.00745, "volume": 78959036.5, "close_time": 1766307599999, "quote_volume": 585195.809044, "trades": 3230, "taker_buy_base": 36455265.7, "taker_buy_quote": 270064.847363 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00745, "high": 0.0075, "low": 0.00705, "close": 0.00726, "volume": 58522844.7, "close_time": 1766311199999, "quote_volume": 422598.951456, "trades": 2301, "taker_buy_base": 24330856.9, "taker_buy_quote": 175673.454703 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00727, "high": 0.0073, "low": 0.00713, "close": 0.00715, "volume": 42913193.0, "close_time": 1766314799999, "quote_volume": 309768.546791, "trades": 1922, "taker_buy_base": 18819807.1, "taker_buy_quote": 135863.084231 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.00714, "high": 0.00723, "low": 0.00712, "close": 0.00716, "volume": 26253018.2, "close_time": 1766318399999, "quote_volume": 188150.799519, "trades": 1124, "taker_buy_base": 13081492.8, "taker_buy_quote": 93746.448373 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00715, "high": 0.00716, "low": 0.00697, "close": 0.00706, "volume": 30978610.5, "close_time": 1766321999999, "quote_volume": 218236.856063, "trades": 1317, "taker_buy_base": 13608505.7, "taker_buy_quote": 95746.758249 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00706, "high": 0.00714, "low": 0.00699, "close": 0.00703, "volume": 22393436.4, "close_time": 1766325599999, "quote_volume": 158105.701115, "trades": 1030, "taker_buy_base": 10899910.1, "taker_buy_quote": 76932.049615 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00703, "high": 0.00708, "low": 0.00693, "close": 0.00707, "volume": 23613408.0, "close_time": 1766329199999, "quote_volume": 165177.101686, "trades": 918, "taker_buy_base": 11697359.8, "taker_buy_quote": 81856.760742 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00707, "high": 0.00713, "low": 0.00702, "close": 0.00712, "volume": 18372044.9, "close_time": 1766332799999, "quote_volume": 129760.555739, "trades": 758, "taker_buy_base": 8958314.6, "taker_buy_quote": 63289.184823 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0071, "high": 0.00718, "low": 0.00699, "close": 0.00701, "volume": 17475944.6, "close_time": 1766336399999, "quote_volume": 123302.249495, "trades": 699, "taker_buy_base": 6627214.6, "taker_buy_quote": 46884.677078 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00701, "high": 0.00711, "low": 0.00697, "close": 0.00698, "volume": 11927540.6, "close_time": 1766339999999, "quote_volume": 83939.002254, "trades": 729, "taker_buy_base": 5364473.5, "taker_buy_quote": 37784.304194 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00698, "high": 0.007, "low": 0.00691, "close": 0.00698, "volume": 16399389.2, "close_time": 1766343599999, "quote_volume": 114191.636284, "trades": 844, "taker_buy_base": 8427319.8, "taker_buy_quote": 58716.371568 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00699, "high": 0.007, "low": 0.00684, "close": 0.00688, "volume": 20485444.9, "close_time": 1766347199999, "quote_volume": 141036.694238, "trades": 643, "taker_buy_base": 9526212.5, "taker_buy_quote": 65560.03592 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00686, "high": 0.00693, "low": 0.00684, "close": 0.00691, "volume": 10764420.6, "close_time": 1766350799999, "quote_volume": 74080.810789, "trades": 448, "taker_buy_base": 5953807.1, "taker_buy_quote": 41026.131787 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.00691, "high": 0.00698, "low": 0.00688, "close": 0.0069, "volume": 12616042.6, "close_time": 1766354399999, "quote_volume": 87320.273003, "trades": 498, "taker_buy_base": 6834958.0, "taker_buy_quote": 47333.188306 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.00689, "high": 0.00702, "low": 0.00689, "close": 0.00699, "volume": 16677526.9, "close_time": 1766357999999, "quote_volume": 116008.249848, "trades": 619, "taker_buy_base": 12173548.6, "taker_buy_quote": 84710.997484 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.007, "high": 0.00711, "low": 0.007, "close": 0.00705, "volume": 9533492.8, "close_time": 1766361599999, "quote_volume": 67315.349103, "trades": 437, "taker_buy_base": 6029609.6, "taker_buy_quote": 42603.054358 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00682, "close": 0.00685, "volume": 25643458.4, "close_time": 1766365199999, "quote_volume": 176890.44721, "trades": 971, "taker_buy_base": 11949979.6, "taker_buy_quote": 82385.772278 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00684, "high": 0.00702, "low": 0.00684, "close": 0.00693, "volume": 13659207.8, "close_time": 1766368799999, "quote_volume": 94586.440525, "trades": 762, "taker_buy_base": 8533726.9, "taker_buy_quote": 59131.568786 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00693, "high": 0.00724, "low": 0.00686, "close": 0.00722, "volume": 40786708.8, "close_time": 1766372399999, "quote_volume": 286887.266872, "trades": 1629, "taker_buy_base": 21969373.8, "taker_buy_quote": 154303.483916 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00723, "high": 0.00749, "low": 0.00717, "close": 0.00727, "volume": 52002163.2, "close_time": 1766375999999, "quote_volume": 379870.59841, "trades": 2676, "taker_buy_base": 29043816.9, "taker_buy_quote": 212282.348611 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00728, "high": 0.00742, "low": 0.00715, "close": 0.00742, "volume": 22937917.5, "close_time": 1766379599999, "quote_volume": 166734.555523, "trades": 1349, "taker_buy_base": 13740011.3, "taker_buy_quote": 100098.719157 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.00743, "high": 0.00763, "low": 0.0073, "close": 0.00751, "volume": 34645244.1, "close_time": 1766383199999, "quote_volume": 258172.448373, "trades": 1832, "taker_buy_base": 17238190.2, "taker_buy_quote": 128648.841524 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00751, "high": 0.00861, "low": 0.00742, "close": 0.00827, "volume": 245475499.2, "close_time": 1766386799999, "quote_volume": 2002120.390328, "trades": 10744, "taker_buy_base": 120049861.4, "taker_buy_quote": 978612.121949 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00827, "high": 0.00923, "low": 0.00818, "close": 0.00892, "volume": 238421599.1, "close_time": 1766390399999, "quote_volume": 2077838.614811, "trades": 13353, "taker_buy_base": 118136113.0, "taker_buy_quote": 1029251.931594 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00892, "high": 0.00921, "low": 0.00852, "close": 0.00893, "volume": 217861901.7, "close_time": 1766393999999, "quote_volume": 1930911.442723, "trades": 10681, "taker_buy_base": 107916924.5, "taker_buy_quote": 957690.513616 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00892, "high": 0.00904, "low": 0.00831, "close": 0.00844, "volume": 141467967.7, "close_time": 1766397599999, "quote_volume": 1208806.118731, "trades": 8636, "taker_buy_base": 65409044.3, "taker_buy_quote": 559420.937519 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00845, "high": 0.00863, "low": 0.0083, "close": 0.00849, "volume": 66759566.6, "close_time": 1766401199999, "quote_volume": 562417.954164, "trades": 4463, "taker_buy_base": 35449769.8, "taker_buy_quote": 298826.11422 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00848, "high": 0.00891, "low": 0.00846, "close": 0.00881, "volume": 107864752.4, "close_time": 1766404799999, "quote_volume": 937741.580267, "trades": 6308, "taker_buy_base": 56008564.8, "taker_buy_quote": 487150.45127 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00881, "high": 0.0089, "low": 0.00841, "close": 0.00846, "volume": 58316002.6, "close_time": 1766408399999, "quote_volume": 501111.87144, "trades": 3441, "taker_buy_base": 26331066.1, "taker_buy_quote": 226332.358107 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.00845, "high": 0.00855, "low": 0.00834, "close": 0.00845, "volume": 38374617.8, "close_time": 1766411999999, "quote_volume": 323935.44155, "trades": 2191, "taker_buy_base": 20557584.5, "taker_buy_quote": 173694.283039 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00845, "high": 0.00875, "low": 0.00823, "close": 0.00865, "volume": 65770834.5, "close_time": 1766415599999, "quote_volume": 560616.038909, "trades": 3983, "taker_buy_base": 33062726.1, "taker_buy_quote": 282421.246523 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.00863, "high": 0.00999, "low": 0.00855, "close": 0.00991, "volume": 288725562.8, "close_time": 1766419199999, "quote_volume": 2723558.948721, "trades": 14984, "taker_buy_base": 142095851.1, "taker_buy_quote": 1339849.711025 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0099, "high": 0.01021, "low": 0.00952, "close": 0.00956, "volume": 240133767.7, "close_time": 1766422799999, "quote_volume": 2363486.262373, "trades": 11753, "taker_buy_base": 115107854.4, "taker_buy_quote": 1133243.181584 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00957, "high": 0.00976, "low": 0.00945, "close": 0.00955, "volume": 98172462.1, "close_time": 1766426399999, "quote_volume": 942576.227082, "trades": 5573, "taker_buy_base": 46581079.4, "taker_buy_quote": 447728.373496 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00955, "high": 0.00966, "low": 0.00924, "close": 0.00937, "volume": 59330834.6, "close_time": 1766429999999, "quote_volume": 558023.268888, "trades": 3923, "taker_buy_base": 28506927.6, "taker_buy_quote": 268292.068051 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.00936, "high": 0.00958, "low": 0.00932, "close": 0.00933, "volume": 64244808.8, "close_time": 1766433599999, "quote_volume": 607181.280692, "trades": 3849, "taker_buy_base": 33153318.7, "taker_buy_quote": 313527.481415 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00932, "high": 0.0095, "low": 0.00906, "close": 0.00915, "volume": 77965094.7, "close_time": 1766437199999, "quote_volume": 727052.552866, "trades": 4009, "taker_buy_base": 36001081.0, "taker_buy_quote": 336372.778333 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00915, "high": 0.00923, "low": 0.00897, "close": 0.00914, "volume": 51067224.1, "close_time": 1766440799999, "quote_volume": 464741.847244, "trades": 3456, "taker_buy_base": 22148561.6, "taker_buy_quote": 201861.332436 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00914, "high": 0.00937, "low": 0.00909, "close": 0.00931, "volume": 43470861.1, "close_time": 1766444399999, "quote_volume": 402708.122084, "trades": 2345, "taker_buy_base": 23443363.6, "taker_buy_quote": 217222.594919 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0093, "high": 0.00937, "low": 0.00896, "close": 0.00899, "volume": 36495104.7, "close_time": 1766447999999, "quote_volume": 332577.732528, "trades": 2099, "taker_buy_base": 17595834.7, "taker_buy_quote": 160051.73918 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00899, "high": 0.00961, "low": 0.00886, "close": 0.00961, "volume": 104474120.1, "close_time": 1766451599999, "quote_volume": 970112.844479, "trades": 4790, "taker_buy_base": 52951889.9, "taker_buy_quote": 491805.160003 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00961, "high": 0.00981, "low": 0.00929, "close": 0.00929, "volume": 84652816.3, "close_time": 1766455199999, "quote_volume": 808200.08325, "trades": 4282, "taker_buy_base": 39486315.0, "taker_buy_quote": 377465.800594 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.00929, "high": 0.00935, "low": 0.00894, "close": 0.009, "volume": 43887874.6, "close_time": 1766458799999, "quote_volume": 401676.74134, "trades": 2641, "taker_buy_base": 20458679.1, "taker_buy_quote": 187333.574322 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.009, "high": 0.00907, "low": 0.00859, "close": 0.00872, "volume": 67276082.3, "close_time": 1766462399999, "quote_volume": 591607.333406, "trades": 3892, "taker_buy_base": 30704428.4, "taker_buy_quote": 270057.452231 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00872, "high": 0.00908, "low": 0.00867, "close": 0.00892, "volume": 56166327.2, "close_time": 1766465999999, "quote_volume": 499306.651199, "trades": 3293, "taker_buy_base": 26539079.8, "taker_buy_quote": 236282.005882 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00893, "high": 0.00921, "low": 0.00884, "close": 0.00887, "volume": 69201927.7, "close_time": 1766469599999, "quote_volume": 623054.182179, "trades": 3403, "taker_buy_base": 33372487.6, "taker_buy_quote": 300107.898236 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.00888, "high": 0.00891, "low": 0.00863, "close": 0.00872, "volume": 44048968.9, "close_time": 1766473199999, "quote_volume": 385956.797351, "trades": 2879, "taker_buy_base": 19384272.9, "taker_buy_quote": 169999.402415 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.00872, "high": 0.00883, "low": 0.00856, "close": 0.00861, "volume": 57875748.4, "close_time": 1766476799999, "quote_volume": 503730.785335, "trades": 3568, "taker_buy_base": 29825119.0, "taker_buy_quote": 259856.882214 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0086, "high": 0.00871, "low": 0.00849, "close": 0.00859, "volume": 27941923.3, "close_time": 1766480399999, "quote_volume": 240046.480085, "trades": 1450, "taker_buy_base": 10292208.4, "taker_buy_quote": 88504.449076 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.00859, "high": 0.00868, "low": 0.00836, "close": 0.00844, "volume": 51345403.8, "close_time": 1766483999999, "quote_volume": 437938.128824, "trades": 2270, "taker_buy_base": 19578241.3, "taker_buy_quote": 167328.96551 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.00845, "high": 0.00962, "low": 0.00845, "close": 0.00938, "volume": 290770199.4, "close_time": 1766487599999, "quote_volume": 2655672.255365, "trades": 12653, "taker_buy_base": 151404604.8, "taker_buy_quote": 1376966.037312 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00937, "high": 0.01066, "low": 0.00935, "close": 0.01033, "volume": 279198883.2, "close_time": 1766491199999, "quote_volume": 2839357.903288, "trades": 14046, "taker_buy_base": 149349312.1, "taker_buy_quote": 1518526.232206 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01033, "high": 0.0104, "low": 0.00992, "close": 0.01023, "volume": 153982595.1, "close_time": 1766494799999, "quote_volume": 1565536.717238, "trades": 7252, "taker_buy_base": 71619651.8, "taker_buy_quote": 728623.73878 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.01023, "high": 0.01056, "low": 0.00965, "close": 0.00971, "volume": 180651645.2, "close_time": 1766498399999, "quote_volume": 1812941.521475, "trades": 8867, "taker_buy_base": 84944356.3, "taker_buy_quote": 854812.163066 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0097, "high": 0.00973, "low": 0.00901, "close": 0.0091, "volume": 134557527.9, "close_time": 1766501999999, "quote_volume": 1244719.69467, "trades": 6027, "taker_buy_base": 64362520.9, "taker_buy_quote": 594122.906724 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0091, "high": 0.00919, "low": 0.00883, "close": 0.00887, "volume": 54447465.9, "close_time": 1766505599999, "quote_volume": 490991.588809, "trades": 3027, "taker_buy_base": 24865790.0, "taker_buy_quote": 224624.109056 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00887, "high": 0.00922, "low": 0.0088, "close": 0.00895, "volume": 84654382.4, "close_time": 1766509199999, "quote_volume": 763118.440038, "trades": 3841, "taker_buy_base": 41367317.8, "taker_buy_quote": 373302.517268 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.00894, "high": 0.00908, "low": 0.00877, "close": 0.00877, "volume": 51051576.6, "close_time": 1766512799999, "quote_volume": 456484.564361, "trades": 2977, "taker_buy_base": 23087378.4, "taker_buy_quote": 206418.547149 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.00878, "high": 0.00891, "low": 0.00873, "close": 0.0088, "volume": 24330293.1, "close_time": 1766516399999, "quote_volume": 214577.901032, "trades": 2142, "taker_buy_base": 11279862.7, "taker_buy_quote": 99523.819266 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0088, "high": 0.00888, "low": 0.00869, "close": 0.00888, "volume": 18164248.6, "close_time": 1766519999999, "quote_volume": 159536.563108, "trades": 1603, "taker_buy_base": 10214809.1, "taker_buy_quote": 89725.872173 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00887, "high": 0.00958, "low": 0.00886, "close": 0.00931, "volume": 116699632.0, "close_time": 1766523599999, "quote_volume": 1078185.583005, "trades": 5744, "taker_buy_base": 54594002.5, "taker_buy_quote": 502632.381323 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.00931, "high": 0.00931, "low": 0.00902, "close": 0.00916, "volume": 39935055.3, "close_time": 1766527199999, "quote_volume": 364980.873263, "trades": 2462, "taker_buy_base": 20027601.6, "taker_buy_quote": 183138.954343 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00916, "high": 0.0092, "low": 0.00907, "close": 0.00911, "volume": 20117884.2, "close_time": 1766530799999, "quote_volume": 183783.322298, "trades": 921, "taker_buy_base": 9159131.6, "taker_buy_quote": 83694.053125 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00911, "high": 0.00932, "low": 0.00905, "close": 0.00919, "volume": 20980543.0, "close_time": 1766534399999, "quote_volume": 192792.407276, "trades": 1001, "taker_buy_base": 10702228.3, "taker_buy_quote": 98359.019035 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00919, "high": 0.0092, "low": 0.00893, "close": 0.00903, "volume": 38799012.5, "close_time": 1766537999999, "quote_volume": 350764.976124, "trades": 1529, "taker_buy_base": 16922768.1, "taker_buy_quote": 153033.998004 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00903, "high": 0.00912, "low": 0.00892, "close": 0.00897, "volume": 26333624.8, "close_time": 1766541599999, "quote_volume": 237354.318587, "trades": 899, "taker_buy_base": 14636630.6, "taker_buy_quote": 131806.144681 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.00898, "high": 0.01006, "low": 0.00885, "close": 0.00956, "volume": 139566423.8, "close_time": 1766545199999, "quote_volume": 1334571.310959, "trades": 4588, "taker_buy_base": 69762465.4, "taker_buy_quote": 668175.833142 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00956, "high": 0.01046, "low": 0.00955, "close": 0.00979, "volume": 136188331.8, "close_time": 1766548799999, "quote_volume": 1366009.574982, "trades": 6416, "taker_buy_base": 66886352.4, "taker_buy_quote": 670915.407181 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00925, "close": 0.00944, "volume": 111032283.0, "close_time": 1766552399999, "quote_volume": 1048453.139191, "trades": 3738, "taker_buy_base": 56775206.3, "taker_buy_quote": 535867.998165 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.00945, "high": 0.00993, "low": 0.00943, "close": 0.00966, "volume": 109501141.9, "close_time": 1766555999999, "quote_volume": 1062029.575582, "trades": 3976, "taker_buy_base": 52341363.0, "taker_buy_quote": 507322.031822 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00966, "high": 0.00995, "low": 0.00945, "close": 0.00981, "volume": 71548348.2, "close_time": 1766559599999, "quote_volume": 689932.634411, "trades": 2976, "taker_buy_base": 38534804.1, "taker_buy_quote": 372306.844984 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.00981, "high": 0.00993, "low": 0.00956, "close": 0.0096, "volume": 63863643.3, "close_time": 1766563199999, "quote_volume": 619641.640676, "trades": 2379, "taker_buy_base": 27102752.2, "taker_buy_quote": 263239.995002 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00959, "high": 0.00991, "low": 0.00949, "close": 0.00973, "volume": 72237239.1, "close_time": 1766566799999, "quote_volume": 699963.262408, "trades": 2667, "taker_buy_base": 37938573.5, "taker_buy_quote": 367785.066959 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.00972, "high": 0.00985, "low": 0.00956, "close": 0.00969, "volume": 58601505.4, "close_time": 1766570399999, "quote_volume": 569121.833222, "trades": 2561, "taker_buy_base": 27481585.6, "taker_buy_quote": 266891.333158 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00968, "high": 0.00978, "low": 0.00947, "close": 0.00956, "volume": 65207625.3, "close_time": 1766573999999, "quote_volume": 626775.710876, "trades": 2543, "taker_buy_base": 30627993.8, "taker_buy_quote": 294222.65952 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.00955, "high": 0.0096, "low": 0.00933, "close": 0.00957, "volume": 55321344.3, "close_time": 1766577599999, "quote_volume": 523737.02153, "trades": 2000, "taker_buy_base": 27571433.3, "taker_buy_quote": 261140.9934 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00957, "high": 0.00982, "low": 0.00951, "close": 0.00953, "volume": 59796904.6, "close_time": 1766581199999, "quote_volume": 575765.095504, "trades": 2377, "taker_buy_base": 30137318.6, "taker_buy_quote": 290094.045933 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.00952, "high": 0.00961, "low": 0.00934, "close": 0.00934, "volume": 22037643.7, "close_time": 1766584799999, "quote_volume": 209122.330961, "trades": 1023, "taker_buy_base": 10210435.5, "taker_buy_quote": 96857.118613 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.00935, "high": 0.0099, "low": 0.00932, "close": 0.00953, "volume": 97236519.5, "close_time": 1766588399999, "quote_volume": 936503.252322, "trades": 3844, "taker_buy_base": 48559136.9, "taker_buy_quote": 467540.998933 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.00954, "high": 0.00967, "low": 0.00937, "close": 0.00956, "volume": 61955476.8, "close_time": 1766591999999, "quote_volume": 587788.923124, "trades": 2202, "taker_buy_base": 33536408.0, "taker_buy_quote": 318424.744419 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00954, "high": 0.00958, "low": 0.00937, "close": 0.0094, "volume": 27055369.3, "close_time": 1766595599999, "quote_volume": 255466.073054, "trades": 1130, "taker_buy_base": 12059286.0, "taker_buy_quote": 113867.707235 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00919, "close": 0.00922, "volume": 42906694.3, "close_time": 1766599199999, "quote_volume": 399412.832472, "trades": 1840, "taker_buy_base": 19257614.3, "taker_buy_quote": 179442.054992 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.00922, "high": 0.00933, "low": 0.00917, "close": 0.00922, "volume": 20443624.3, "close_time": 1766602799999, "quote_volume": 188734.772348, "trades": 771, "taker_buy_base": 11254534.7, "taker_buy_quote": 103954.454855 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.00922, "high": 0.00934, "low": 0.00921, "close": 0.00932, "volume": 7402143.5, "close_time": 1766606399999, "quote_volume": 68661.067607, "trades": 398, "taker_buy_base": 4265038.4, "taker_buy_quote": 39563.711338 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00931, "high": 0.00955, "low": 0.00928, "close": 0.00931, "volume": 24761032.5, "close_time": 1766609999999, "quote_volume": 232964.985132, "trades": 1169, "taker_buy_base": 12225892.5, "taker_buy_quote": 115078.378472 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0093, "high": 0.0093, "low": 0.00919, "close": 0.00924, "volume": 15883079.8, "close_time": 1766613599999, "quote_volume": 146871.286084, "trades": 671, "taker_buy_base": 6432814.0, "taker_buy_quote": 59505.780425 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00923, "high": 0.00936, "low": 0.00911, "close": 0.00924, "volume": 20417875.4, "close_time": 1766617199999, "quote_volume": 188374.031055, "trades": 884, "taker_buy_base": 10004476.0, "taker_buy_quote": 92361.674964 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.00926, "high": 0.00931, "low": 0.00922, "close": 0.00929, "volume": 10237136.8, "close_time": 1766620799999, "quote_volume": 94995.149756, "trades": 373, "taker_buy_base": 5912888.1, "taker_buy_quote": 54879.9712 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00929, "high": 0.00929, "low": 0.00891, "close": 0.00896, "volume": 27451773.0, "close_time": 1766624399999, "quote_volume": 249195.505393, "trades": 1156, "taker_buy_base": 9866308.8, "taker_buy_quote": 89601.718548 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.00896, "high": 0.00947, "low": 0.00892, "close": 0.00942, "volume": 45214455.1, "close_time": 1766627999999, "quote_volume": 416676.42544, "trades": 1611, "taker_buy_base": 27481421.6, "taker_buy_quote": 253117.495078 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.00942, "high": 0.00957, "low": 0.00931, "close": 0.00935, "volume": 55733532.1, "close_time": 1766631599999, "quote_volume": 526116.599387, "trades": 1845, "taker_buy_base": 24866585.9, "taker_buy_quote": 234908.561921 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00935, "high": 0.00939, "low": 0.00919, "close": 0.00929, "volume": 28769548.0, "close_time": 1766635199999, "quote_volume": 266666.579613, "trades": 1027, "taker_buy_base": 13027121.2, "taker_buy_quote": 120743.706424 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00929, "high": 0.00929, "low": 0.00919, "close": 0.00922, "volume": 13180113.6, "close_time": 1766638799999, "quote_volume": 121525.152695, "trades": 464, "taker_buy_base": 4976709.3, "taker_buy_quote": 45900.932993 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00907, "close": 0.00911, "volume": 15480254.7, "close_time": 1766642399999, "quote_volume": 141317.809486, "trades": 598, "taker_buy_base": 6154768.9, "taker_buy_quote": 56221.873388 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00912, "high": 0.00914, "low": 0.00905, "close": 0.00908, "volume": 11337385.3, "close_time": 1766645999999, "quote_volume": 103163.845317, "trades": 479, "taker_buy_base": 5104578.7, "taker_buy_quote": 46472.270067 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00909, "high": 0.00911, "low": 0.0089, "close": 0.00895, "volume": 25368928.5, "close_time": 1766649599999, "quote_volume": 228352.587322, "trades": 1012, "taker_buy_base": 11367430.7, "taker_buy_quote": 102379.957606 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00895, "high": 0.00904, "low": 0.00888, "close": 0.00891, "volume": 24484817.3, "close_time": 1766653199999, "quote_volume": 218736.451703, "trades": 934, "taker_buy_base": 12226001.9, "taker_buy_quote": 109253.449707 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00892, "high": 0.00901, "low": 0.00891, "close": 0.009, "volume": 21969087.5, "close_time": 1766656799999, "quote_volume": 197092.451347, "trades": 826, "taker_buy_base": 11600802.0, "taker_buy_quote": 104018.634634 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.009, "high": 0.00901, "low": 0.00882, "close": 0.0089, "volume": 28560595.2, "close_time": 1766660399999, "quote_volume": 254457.838959, "trades": 1544, "taker_buy_base": 12139635.1, "taker_buy_quote": 108136.907183 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00889, "high": 0.00892, "low": 0.00868, "close": 0.0087, "volume": 30020286.6, "close_time": 1766663999999, "quote_volume": 263433.005723, "trades": 1192, "taker_buy_base": 10733132.8, "taker_buy_quote": 94191.837842 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0087, "high": 0.0087, "low": 0.00853, "close": 0.00856, "volume": 27797804.2, "close_time": 1766667599999, "quote_volume": 239790.598902, "trades": 1085, "taker_buy_base": 12487353.9, "taker_buy_quote": 107776.749917 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.00857, "high": 0.00873, "low": 0.0085, "close": 0.00864, "volume": 25889292.7, "close_time": 1766671199999, "quote_volume": 222821.614608, "trades": 1216, "taker_buy_base": 15401286.2, "taker_buy_quote": 132609.887416 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00864, "high": 0.00874, "low": 0.00864, "close": 0.00873, "volume": 17764781.5, "close_time": 1766674799999, "quote_volume": 154373.079227, "trades": 656, "taker_buy_base": 10081898.1, "taker_buy_quote": 87609.807531 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00873, "high": 0.00906, "low": 0.00872, "close": 0.00889, "volume": 58670332.8, "close_time": 1766678399999, "quote_volume": 523606.289978, "trades": 1864, "taker_buy_base": 33208398.6, "taker_buy_quote": 296308.773077 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00889, "high": 0.009, "low": 0.0087, "close": 0.00875, "volume": 42146209.7, "close_time": 1766681999999, "quote_volume": 371658.13643, "trades": 1543, "taker_buy_base": 18525994.6, "taker_buy_quote": 163674.741543 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.00874, "high": 0.00878, "low": 0.0087, "close": 0.00875, "volume": 17202282.7, "close_time": 1766685599999, "quote_volume": 150265.597177, "trades": 535, "taker_buy_base": 9219917.6, "taker_buy_quote": 80538.710351 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.00874, "high": 0.00876, "low": 0.00869, "close": 0.00875, "volume": 18714892.8, "close_time": 1766689199999, "quote_volume": 163455.419444, "trades": 459, "taker_buy_base": 9792337.2, "taker_buy_quote": 85510.790121 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00874, "high": 0.00879, "low": 0.00873, "close": 0.00879, "volume": 6436730.9, "close_time": 1766692799999, "quote_volume": 56480.55241, "trades": 306, "taker_buy_base": 3486600.6, "taker_buy_quote": 30600.020514 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00869, "close": 0.00872, "volume": 10897617.8, "close_time": 1766696399999, "quote_volume": 95058.557927, "trades": 351, "taker_buy_base": 3312949.7, "taker_buy_quote": 28888.297038 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00872, "high": 0.00876, "low": 0.00871, "close": 0.00875, "volume": 6023562.5, "close_time": 1766699999999, "quote_volume": 52642.806432, "trades": 245, "taker_buy_base": 2978637.0, "taker_buy_quote": 26035.318869 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.00875, "high": 0.00889, "low": 0.00865, "close": 0.00871, "volume": 46442047.4, "close_time": 1766703599999, "quote_volume": 407237.253667, "trades": 1282, "taker_buy_base": 28718271.2, "taker_buy_quote": 251906.17538 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00871, "high": 0.00888, "low": 0.0087, "close": 0.0087, "volume": 23270852.1, "close_time": 1766707199999, "quote_volume": 204370.474459, "trades": 730, "taker_buy_base": 9817129.4, "taker_buy_quote": 86258.257055 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00871, "high": 0.00881, "low": 0.00848, "close": 0.0085, "volume": 51937698.6, "close_time": 1766710799999, "quote_volume": 447962.305366, "trades": 1676, "taker_buy_base": 25752364.1, "taker_buy_quote": 222182.449504 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0085, "high": 0.00861, "low": 0.00842, "close": 0.00852, "volume": 20745326.7, "close_time": 1766714399999, "quote_volume": 176771.147672, "trades": 796, "taker_buy_base": 10560981.6, "taker_buy_quote": 89868.605803 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.00851, "high": 0.00863, "low": 0.00842, "close": 0.00854, "volume": 22694699.5, "close_time": 1766717999999, "quote_volume": 194330.105536, "trades": 841, "taker_buy_base": 10583176.0, "taker_buy_quote": 90628.915521 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00854, "high": 0.00854, "low": 0.00838, "close": 0.00846, "volume": 13833426.8, "close_time": 1766721599999, "quote_volume": 116786.098422, "trades": 564, "taker_buy_base": 4982294.8, "taker_buy_quote": 42089.748514 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00846, "high": 0.00846, "low": 0.00824, "close": 0.00829, "volume": 18442800.4, "close_time": 1766725199999, "quote_volume": 153423.883979, "trades": 781, "taker_buy_base": 7770899.6, "taker_buy_quote": 64654.44174 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00828, "high": 0.00832, "low": 0.00822, "close": 0.00826, "volume": 11572521.9, "close_time": 1766728799999, "quote_volume": 95772.243833, "trades": 543, "taker_buy_base": 6271344.5, "taker_buy_quote": 51919.049381 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00797, "close": 0.00811, "volume": 118374454.9, "close_time": 1766732399999, "quote_volume": 954405.606938, "trades": 4151, "taker_buy_base": 62330837.9, "taker_buy_quote": 501955.776031 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00811, "high": 0.00839, "low": 0.00807, "close": 0.00837, "volume": 38919578.6, "close_time": 1766735999999, "quote_volume": 320775.444434, "trades": 1689, "taker_buy_base": 21312922.7, "taker_buy_quote": 176286.579694 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00837, "high": 0.00851, "low": 0.00814, "close": 0.00815, "volume": 31527978.2, "close_time": 1766739599999, "quote_volume": 262302.50404, "trades": 2155, "taker_buy_base": 16543760.1, "taker_buy_quote": 137742.932037 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.00815, "high": 0.00831, "low": 0.00815, "close": 0.00824, "volume": 19148569.5, "close_time": 1766743199999, "quote_volume": 157580.273883, "trades": 880, "taker_buy_base": 11409527.7, "taker_buy_quote": 93893.559259 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.00824, "high": 0.00831, "low": 0.0082, "close": 0.00823, "volume": 10505970.0, "close_time": 1766746799999, "quote_volume": 86618.009305, "trades": 560, "taker_buy_base": 4192596.9, "taker_buy_quote": 34589.892375 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00823, "high": 0.00824, "low": 0.00818, "close": 0.00819, "volume": 7198260.2, "close_time": 1766750399999, "quote_volume": 59111.313006, "trades": 462, "taker_buy_base": 2883430.7, "taker_buy_quote": 23680.911958 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00819, "high": 0.00828, "low": 0.00818, "close": 0.00824, "volume": 8177466.1, "close_time": 1766753999999, "quote_volume": 67223.627185, "trades": 731, "taker_buy_base": 4189049.4, "taker_buy_quote": 34442.82651 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00824, "high": 0.00828, "low": 0.00806, "close": 0.00814, "volume": 38899716.4, "close_time": 1766757599999, "quote_volume": 316784.403697, "trades": 1615, "taker_buy_base": 18606520.3, "taker_buy_quote": 151458.654729 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.00814, "high": 0.00824, "low": 0.00812, "close": 0.00815, "volume": 13729606.5, "close_time": 1766761199999, "quote_volume": 112306.52534, "trades": 801, "taker_buy_base": 7231867.8, "taker_buy_quote": 59174.255164 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00802, "close": 0.00805, "volume": 15203784.0, "close_time": 1766764799999, "quote_volume": 122848.88193, "trades": 651, "taker_buy_base": 7741125.6, "taker_buy_quote": 62537.50907 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00795, "close": 0.00797, "volume": 14670767.7, "close_time": 1766768399999, "quote_volume": 117393.339035, "trades": 898, "taker_buy_base": 8556441.8, "taker_buy_quote": 68512.901101 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00798, "high": 0.00802, "low": 0.00793, "close": 0.00798, "volume": 9162409.0, "close_time": 1766771999999, "quote_volume": 73139.657905, "trades": 594, "taker_buy_base": 5463510.3, "taker_buy_quote": 43631.947656 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00799, "high": 0.00801, "low": 0.00777, "close": 0.00788, "volume": 63307835.3, "close_time": 1766775599999, "quote_volume": 498757.175687, "trades": 1801, "taker_buy_base": 34479289.3, "taker_buy_quote": 271416.127777 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00785, "close": 0.00789, "volume": 11020090.3, "close_time": 1766779199999, "quote_volume": 86794.600683, "trades": 700, "taker_buy_base": 5616136.7, "taker_buy_quote": 44243.108922 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00789, "high": 0.00798, "low": 0.00789, "close": 0.00793, "volume": 11496582.0, "close_time": 1766782799999, "quote_volume": 91251.799519, "trades": 788, "taker_buy_base": 7026158.4, "taker_buy_quote": 55789.806201 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.00792, "high": 0.00797, "low": 0.00792, "close": 0.00794, "volume": 7132212.3, "close_time": 1766786399999, "quote_volume": 56700.691075, "trades": 394, "taker_buy_base": 3502545.2, "taker_buy_quote": 27846.897562 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00794, "high": 0.00796, "low": 0.00785, "close": 0.00796, "volume": 12867720.8, "close_time": 1766789999999, "quote_volume": 101937.946145, "trades": 481, "taker_buy_base": 5992801.1, "taker_buy_quote": 47498.91493 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00795, "high": 0.00796, "low": 0.00789, "close": 0.00791, "volume": 9764848.7, "close_time": 1766793599999, "quote_volume": 77364.770682, "trades": 774, "taker_buy_base": 5193114.2, "taker_buy_quote": 41156.569492 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00791, "high": 0.00812, "low": 0.00785, "close": 0.0081, "volume": 43675551.8, "close_time": 1766797199999, "quote_volume": 348729.472655, "trades": 2343, "taker_buy_base": 26569215.3, "taker_buy_quote": 212374.117296 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00809, "high": 0.00826, "low": 0.008, "close": 0.00809, "volume": 15936593.1, "close_time": 1766800799999, "quote_volume": 129448.34763, "trades": 1098, "taker_buy_base": 7978877.1, "taker_buy_quote": 64745.723317 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00809, "high": 0.00816, "low": 0.00802, "close": 0.00814, "volume": 8096860.9, "close_time": 1766804399999, "quote_volume": 65376.346281, "trades": 543, "taker_buy_base": 5126836.1, "taker_buy_quote": 41434.382562 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.00813, "high": 0.00816, "low": 0.00801, "close": 0.00806, "volume": 5471516.3, "close_time": 1766807999999, "quote_volume": 44220.269289, "trades": 333, "taker_buy_base": 2338328.4, "taker_buy_quote": 18907.364935 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00805, "high": 0.00819, "low": 0.00803, "close": 0.00812, "volume": 5339537.0, "close_time": 1766811599999, "quote_volume": 43359.287822, "trades": 392, "taker_buy_base": 2812471.4, "taker_buy_quote": 22838.278923 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00811, "high": 0.00819, "low": 0.00798, "close": 0.00801, "volume": 16267632.8, "close_time": 1766815199999, "quote_volume": 131122.920165, "trades": 931, "taker_buy_base": 7626447.8, "taker_buy_quote": 61583.457093 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.00801, "high": 0.00807, "low": 0.00799, "close": 0.00804, "volume": 6818355.1, "close_time": 1766818799999, "quote_volume": 54756.934594, "trades": 1140, "taker_buy_base": 3676871.3, "taker_buy_quote": 29539.525958 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00804, "high": 0.00805, "low": 0.00796, "close": 0.00799, "volume": 6400731.3, "close_time": 1766822399999, "quote_volume": 51231.217179, "trades": 1580, "taker_buy_base": 3395835.5, "taker_buy_quote": 27186.665005 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00799, "high": 0.00807, "low": 0.00796, "close": 0.00797, "volume": 7472234.4, "close_time": 1766825999999, "quote_volume": 59897.082712, "trades": 1779, "taker_buy_base": 3901052.2, "taker_buy_quote": 31292.157928 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.00797, "high": 0.00797, "low": 0.00789, "close": 0.00789, "volume": 11770161.8, "close_time": 1766829599999, "quote_volume": 93169.986207, "trades": 1256, "taker_buy_base": 5657760.1, "taker_buy_quote": 44752.088365 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00789, "high": 0.00792, "low": 0.00783, "close": 0.00785, "volume": 8615429.1, "close_time": 1766833199999, "quote_volume": 67926.92108, "trades": 730, "taker_buy_base": 4705126.4, "taker_buy_quote": 37143.142218 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00772, "close": 0.00774, "volume": 10766699.4, "close_time": 1766836799999, "quote_volume": 83996.434173, "trades": 723, "taker_buy_base": 5451610.4, "taker_buy_quote": 42576.585845 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00774, "high": 0.00799, "low": 0.00771, "close": 0.00786, "volume": 31062136.7, "close_time": 1766840399999, "quote_volume": 243315.993545, "trades": 1772, "taker_buy_base": 17948890.2, "taker_buy_quote": 140626.53205 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.00785, "high": 0.00785, "low": 0.00776, "close": 0.00781, "volume": 6210173.4, "close_time": 1766843999999, "quote_volume": 48483.550075, "trades": 416, "taker_buy_base": 2878456.4, "taker_buy_quote": 22488.311926 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00776, "close": 0.00777, "volume": 5322090.6, "close_time": 1766847599999, "quote_volume": 41503.920696, "trades": 330, "taker_buy_base": 1898981.0, "taker_buy_quote": 14820.700605 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.00777, "high": 0.00782, "low": 0.00776, "close": 0.0078, "volume": 9633468.8, "close_time": 1766851199999, "quote_volume": 75060.469961, "trades": 291, "taker_buy_base": 4550714.8, "taker_buy_quote": 35465.986144 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00779, "high": 0.0078, "low": 0.00774, "close": 0.00776, "volume": 4081925.6, "close_time": 1766854799999, "quote_volume": 31722.944988, "trades": 249, "taker_buy_base": 1639715.1, "taker_buy_quote": 12745.209283 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00776, "high": 0.00785, "low": 0.00776, "close": 0.00782, "volume": 4879798.4, "close_time": 1766858399999, "quote_volume": 38082.26778, "trades": 620, "taker_buy_base": 2419372.0, "taker_buy_quote": 18875.212058 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00779, "close": 0.00779, "volume": 3603691.7, "close_time": 1766861999999, "quote_volume": 28170.03427, "trades": 299, "taker_buy_base": 2483655.3, "taker_buy_quote": 19414.90934 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0078, "high": 0.00803, "low": 0.0078, "close": 0.00799, "volume": 17796598.0, "close_time": 1766865599999, "quote_volume": 141002.35587, "trades": 654, "taker_buy_base": 11254513.6, "taker_buy_quote": 89192.97135 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.008, "high": 0.008, "low": 0.00786, "close": 0.00788, "volume": 9115522.2, "close_time": 1766869199999, "quote_volume": 72227.838907, "trades": 469, "taker_buy_base": 5086845.6, "taker_buy_quote": 40285.504477 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00787, "high": 0.00791, "low": 0.00786, "close": 0.00791, "volume": 4547393.8, "close_time": 1766872799999, "quote_volume": 35826.799789, "trades": 257, "taker_buy_base": 2778372.9, "taker_buy_quote": 21892.468961 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00792, "high": 0.00796, "low": 0.00779, "close": 0.0078, "volume": 9546487.9, "close_time": 1766876399999, "quote_volume": 74913.186152, "trades": 442, "taker_buy_base": 4483583.5, "taker_buy_quote": 35188.433246 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00781, "high": 0.0079, "low": 0.00779, "close": 0.00785, "volume": 7643482.3, "close_time": 1766879999999, "quote_volume": 59940.135812, "trades": 375, "taker_buy_base": 4135663.3, "taker_buy_quote": 32443.480588 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00785, "high": 0.00789, "low": 0.00779, "close": 0.00784, "volume": 7411899.6, "close_time": 1766883599999, "quote_volume": 58115.00143, "trades": 462, "taker_buy_base": 3871876.0, "taker_buy_quote": 30356.111903 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00781, "close": 0.00783, "volume": 2418397.3, "close_time": 1766887199999, "quote_volume": 18909.832891, "trades": 111, "taker_buy_base": 1668193.9, "taker_buy_quote": 13037.077735 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.00782, "high": 0.00786, "low": 0.00782, "close": 0.00785, "volume": 1250208.9, "close_time": 1766890799999, "quote_volume": 9802.632769, "trades": 114, "taker_buy_base": 721725.7, "taker_buy_quote": 5658.439256 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.00786, "high": 0.00787, "low": 0.00778, "close": 0.00778, "volume": 3727788.4, "close_time": 1766894399999, "quote_volume": 29166.251731, "trades": 266, "taker_buy_base": 1184205.1, "taker_buy_quote": 9265.279872 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00777, "high": 0.00779, "low": 0.00776, "close": 0.00778, "volume": 1775031.2, "close_time": 1766897999999, "quote_volume": 13797.041718, "trades": 128, "taker_buy_base": 1041200.5, "taker_buy_quote": 8095.326018 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00777, "high": 0.00777, "low": 0.00767, "close": 0.00768, "volume": 5616403.3, "close_time": 1766901599999, "quote_volume": 43322.110222, "trades": 373, "taker_buy_base": 2456743.4, "taker_buy_quote": 18943.752506 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00763, "close": 0.00763, "volume": 4247810.6, "close_time": 1766905199999, "quote_volume": 32582.67009, "trades": 250, "taker_buy_base": 2527375.6, "taker_buy_quote": 19390.441883 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00763, "high": 0.00768, "low": 0.00762, "close": 0.00765, "volume": 5566399.6, "close_time": 1766908799999, "quote_volume": 42564.018112, "trades": 346, "taker_buy_base": 3173808.1, "taker_buy_quote": 24277.827472 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00765, "close": 0.00765, "volume": 11250896.6, "close_time": 1766912399999, "quote_volume": 86368.720329, "trades": 542, "taker_buy_base": 6452430.9, "taker_buy_quote": 49539.11864 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00765, "high": 0.00779, "low": 0.00765, "close": 0.00769, "volume": 5680032.3, "close_time": 1766915999999, "quote_volume": 43861.342594, "trades": 396, "taker_buy_base": 2772937.4, "taker_buy_quote": 21416.824511 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00768, "close": 0.00771, "volume": 3117935.2, "close_time": 1766919599999, "quote_volume": 24005.456822, "trades": 189, "taker_buy_base": 1360000.1, "taker_buy_quote": 10478.976579 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.00773, "high": 0.00774, "low": 0.00765, "close": 0.00768, "volume": 2886891.4, "close_time": 1766923199999, "quote_volume": 22178.647958, "trades": 196, "taker_buy_base": 1049564.8, "taker_buy_quote": 8071.688455 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00769, "high": 0.00769, "low": 0.0076, "close": 0.00761, "volume": 5937546.7, "close_time": 1766926799999, "quote_volume": 45337.099009, "trades": 354, "taker_buy_base": 3420810.6, "taker_buy_quote": 26113.632928 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00761, "high": 0.00765, "low": 0.00758, "close": 0.00763, "volume": 8495758.0, "close_time": 1766930399999, "quote_volume": 64713.24096, "trades": 470, "taker_buy_base": 3792415.7, "taker_buy_quote": 28887.965388 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.00763, "high": 0.00766, "low": 0.0076, "close": 0.00761, "volume": 4106974.6, "close_time": 1766933999999, "quote_volume": 31368.764298, "trades": 284, "taker_buy_base": 1508327.2, "taker_buy_quote": 11525.641179 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0076, "high": 0.00765, "low": 0.00754, "close": 0.00755, "volume": 4464690.2, "close_time": 1766937599999, "quote_volume": 33880.779898, "trades": 303, "taker_buy_base": 2126549.2, "taker_buy_quote": 16157.517684 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00756, "high": 0.00759, "low": 0.00752, "close": 0.00752, "volume": 2745428.2, "close_time": 1766941199999, "quote_volume": 20714.278524, "trades": 218, "taker_buy_base": 1343590.3, "taker_buy_quote": 10131.322672 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00753, "high": 0.00757, "low": 0.00753, "close": 0.00754, "volume": 2017886.8, "close_time": 1766944799999, "quote_volume": 15224.305659, "trades": 148, "taker_buy_base": 956974.3, "taker_buy_quote": 7219.694863 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.00755, "high": 0.00756, "low": 0.00743, "close": 0.00743, "volume": 8622592.7, "close_time": 1766948399999, "quote_volume": 64644.880847, "trades": 493, "taker_buy_base": 1850550.6, "taker_buy_quote": 13871.393688 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00739, "close": 0.0074, "volume": 4790948.8, "close_time": 1766951999999, "quote_volume": 35519.250742, "trades": 752, "taker_buy_base": 1768806.7, "taker_buy_quote": 13122.576372 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0074, "high": 0.00746, "low": 0.00737, "close": 0.00744, "volume": 5571095.0, "close_time": 1766955599999, "quote_volume": 41301.986715, "trades": 741, "taker_buy_base": 3226595.3, "taker_buy_quote": 23940.211748 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.00744, "high": 0.00769, "low": 0.00743, "close": 0.00744, "volume": 34243396.4, "close_time": 1766959199999, "quote_volume": 258045.779761, "trades": 1548, "taker_buy_base": 17409042.1, "taker_buy_quote": 131250.945925 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00739, "close": 0.00743, "volume": 9166450.1, "close_time": 1766962799999, "quote_volume": 68012.300674, "trades": 234, "taker_buy_base": 5343020.2, "taker_buy_quote": 39675.64854 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.00744, "high": 0.00746, "low": 0.00739, "close": 0.00742, "volume": 4989111.3, "close_time": 1766966399999, "quote_volume": 37036.702147, "trades": 178, "taker_buy_base": 2079204.5, "taker_buy_quote": 15422.661215 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00742, "high": 0.00744, "low": 0.00735, "close": 0.0074, "volume": 8735859.6, "close_time": 1766969999999, "quote_volume": 64564.507658, "trades": 393, "taker_buy_base": 3667911.6, "taker_buy_quote": 27125.433126 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0074, "high": 0.00769, "low": 0.00737, "close": 0.0076, "volume": 20956566.0, "close_time": 1766973599999, "quote_volume": 158507.127096, "trades": 907, "taker_buy_base": 12298480.4, "taker_buy_quote": 93019.412095 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00758, "high": 0.00769, "low": 0.00756, "close": 0.0076, "volume": 12528873.1, "close_time": 1766977199999, "quote_volume": 95608.165796, "trades": 795, "taker_buy_base": 6422356.9, "taker_buy_quote": 48988.861061 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.00759, "high": 0.00816, "low": 0.00758, "close": 0.00814, "volume": 43045709.7, "close_time": 1766980799999, "quote_volume": 340285.403806, "trades": 2888, "taker_buy_base": 24595047.4, "taker_buy_quote": 194209.967189 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00814, "high": 0.00875, "low": 0.00801, "close": 0.0083, "volume": 130012003.8, "close_time": 1766984399999, "quote_volume": 1083927.310933, "trades": 8086, "taker_buy_base": 70376605.9, "taker_buy_quote": 586769.745785 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0083, "high": 0.00855, "low": 0.0082, "close": 0.00846, "volume": 64418517.4, "close_time": 1766987999999, "quote_volume": 539584.573782, "trades": 3578, "taker_buy_base": 29790479.9, "taker_buy_quote": 249649.937994 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00845, "high": 0.00857, "low": 0.00827, "close": 0.00834, "volume": 44759454.1, "close_time": 1766991599999, "quote_volume": 375226.61758, "trades": 2776, "taker_buy_base": 23956543.1, "taker_buy_quote": 201068.541137 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00833, "high": 0.00834, "low": 0.00795, "close": 0.00808, "volume": 36942510.6, "close_time": 1766995199999, "quote_volume": 299329.007122, "trades": 1969, "taker_buy_base": 15288284.4, "taker_buy_quote": 123695.450058 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00808, "high": 0.00819, "low": 0.00789, "close": 0.00792, "volume": 22668184.8, "close_time": 1766998799999, "quote_volume": 182394.059847, "trades": 1454, "taker_buy_base": 9328702.1, "taker_buy_quote": 75102.785512 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.00793, "high": 0.00812, "low": 0.0079, "close": 0.00805, "volume": 26922647.0, "close_time": 1767002399999, "quote_volume": 215594.561841, "trades": 1467, "taker_buy_base": 15218571.4, "taker_buy_quote": 121888.230071 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00804, "high": 0.00819, "low": 0.008, "close": 0.00803, "volume": 23984390.6, "close_time": 1767005999999, "quote_volume": 194072.314821, "trades": 1140, "taker_buy_base": 9644274.6, "taker_buy_quote": 78172.428947 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.00804, "high": 0.00824, "low": 0.00802, "close": 0.00814, "volume": 19062177.9, "close_time": 1767009599999, "quote_volume": 154994.726301, "trades": 1227, "taker_buy_base": 10544283.8, "taker_buy_quote": 85845.598356 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00784, "close": 0.00796, "volume": 24791169.0, "close_time": 1767013199999, "quote_volume": 196641.627044, "trades": 1297, "taker_buy_base": 10191011.0, "taker_buy_quote": 80774.024337 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.00796, "high": 0.00805, "low": 0.00779, "close": 0.00794, "volume": 28296288.3, "close_time": 1767016799999, "quote_volume": 224476.296514, "trades": 1399, "taker_buy_base": 14583658.4, "taker_buy_quote": 115564.341372 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00783, "close": 0.0079, "volume": 21129632.9, "close_time": 1767020399999, "quote_volume": 167100.377757, "trades": 1232, "taker_buy_base": 9663001.8, "taker_buy_quote": 76502.002429 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0079, "high": 0.00802, "low": 0.00786, "close": 0.00791, "volume": 13765110.6, "close_time": 1767023999999, "quote_volume": 109108.62423, "trades": 848, "taker_buy_base": 6705881.9, "taker_buy_quote": 53160.516303 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00792, "high": 0.00831, "low": 0.00786, "close": 0.00829, "volume": 74357445.9, "close_time": 1767027599999, "quote_volume": 602703.678899, "trades": 3217, "taker_buy_base": 45333571.8, "taker_buy_quote": 367314.436114 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.00829, "high": 0.00832, "low": 0.00801, "close": 0.00808, "volume": 34969491.3, "close_time": 1767031199999, "quote_volume": 284705.211747, "trades": 1573, "taker_buy_base": 14883630.2, "taker_buy_quote": 121205.975589 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00808, "high": 0.00817, "low": 0.00797, "close": 0.00799, "volume": 21221245.7, "close_time": 1767034799999, "quote_volume": 171123.73131, "trades": 1216, "taker_buy_base": 10501316.9, "taker_buy_quote": 84703.969457 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.00798, "high": 0.00798, "low": 0.0079, "close": 0.00792, "volume": 10091783.7, "close_time": 1767038399999, "quote_volume": 80046.023428, "trades": 556, "taker_buy_base": 4922305.2, "taker_buy_quote": 39055.80143 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00785, "close": 0.00789, "volume": 8545101.0, "close_time": 1767041999999, "quote_volume": 67363.217576, "trades": 436, "taker_buy_base": 4435508.1, "taker_buy_quote": 34982.186024 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00789, "high": 0.00801, "low": 0.00788, "close": 0.00793, "volume": 15113642.2, "close_time": 1767045599999, "quote_volume": 120203.029284, "trades": 625, "taker_buy_base": 8603401.5, "taker_buy_quote": 68404.326695 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.00793, "high": 0.00805, "low": 0.00784, "close": 0.00803, "volume": 25101651.5, "close_time": 1767049199999, "quote_volume": 199287.685995, "trades": 1107, "taker_buy_base": 14304861.4, "taker_buy_quote": 113671.178667 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00785, "close": 0.00786, "volume": 7827983.0, "close_time": 1767052799999, "quote_volume": 61974.002977, "trades": 392, "taker_buy_base": 3524872.1, "taker_buy_quote": 27859.254869 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00786, "high": 0.00789, "low": 0.00756, "close": 0.00761, "volume": 27865771.7, "close_time": 1767056399999, "quote_volume": 214214.017547, "trades": 1387, "taker_buy_base": 12700340.2, "taker_buy_quote": 97524.662611 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0076, "high": 0.00762, "low": 0.00748, "close": 0.00751, "volume": 11887885.4, "close_time": 1767059999999, "quote_volume": 89685.984889, "trades": 740, "taker_buy_base": 5545560.7, "taker_buy_quote": 41878.745263 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00745, "close": 0.00746, "volume": 4942095.3, "close_time": 1767063599999, "quote_volume": 36971.369197, "trades": 329, "taker_buy_base": 2562298.9, "taker_buy_quote": 19173.81848 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00741, "close": 0.00747, "volume": 4727955.3, "close_time": 1767067199999, "quote_volume": 35168.163484, "trades": 424, "taker_buy_base": 2254028.1, "taker_buy_quote": 16778.166151 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00747, "high": 0.00754, "low": 0.00745, "close": 0.00754, "volume": 8636453.2, "close_time": 1767070799999, "quote_volume": 64745.645769, "trades": 439, "taker_buy_base": 5601455.6, "taker_buy_quote": 42009.57701 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00754, "high": 0.00756, "low": 0.00738, "close": 0.00743, "volume": 17105892.4, "close_time": 1767074399999, "quote_volume": 126981.158387, "trades": 609, "taker_buy_base": 9729404.9, "taker_buy_quote": 72182.392839 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.00743, "high": 0.00753, "low": 0.00743, "close": 0.00746, "volume": 18577201.5, "close_time": 1767077999999, "quote_volume": 138936.431675, "trades": 1203, "taker_buy_base": 9800188.4, "taker_buy_quote": 73327.826736 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.00746, "high": 0.00773, "low": 0.00745, "close": 0.00757, "volume": 30019477.9, "close_time": 1767081599999, "quote_volume": 229043.527014, "trades": 1282, "taker_buy_base": 17850539.6, "taker_buy_quote": 136183.666359 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00757, "high": 0.00758, "low": 0.00751, "close": 0.00755, "volume": 16390172.8, "close_time": 1767085199999, "quote_volume": 123636.444639, "trades": 1083, "taker_buy_base": 5644126.2, "taker_buy_quote": 42630.664313 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.00755, "high": 0.0076, "low": 0.00754, "close": 0.00759, "volume": 12785980.5, "close_time": 1767088799999, "quote_volume": 96829.83871, "trades": 534, "taker_buy_base": 6271705.8, "taker_buy_quote": 47508.049164 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00744, "close": 0.00746, "volume": 15903816.9, "close_time": 1767092399999, "quote_volume": 119158.163904, "trades": 669, "taker_buy_base": 6543061.0, "taker_buy_quote": 48973.532397 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00746, "high": 0.00748, "low": 0.00743, "close": 0.00744, "volume": 5273221.9, "close_time": 1767095999999, "quote_volume": 39328.206081, "trades": 343, "taker_buy_base": 3077456.9, "taker_buy_quote": 22958.441787 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00744, "high": 0.00749, "low": 0.00741, "close": 0.00744, "volume": 5690862.9, "close_time": 1767099599999, "quote_volume": 42389.050287, "trades": 376, "taker_buy_base": 2961406.4, "taker_buy_quote": 22081.673621 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00741, "close": 0.00745, "volume": 5022844.6, "close_time": 1767103199999, "quote_volume": 37402.081103, "trades": 264, "taker_buy_base": 3021392.1, "taker_buy_quote": 22507.095358 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00735, "close": 0.00748, "volume": 13537941.7, "close_time": 1767106799999, "quote_volume": 100403.639789, "trades": 639, "taker_buy_base": 6480047.8, "taker_buy_quote": 48080.253009 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.00749, "high": 0.00751, "low": 0.0074, "close": 0.0075, "volume": 6134770.8, "close_time": 1767110399999, "quote_volume": 45775.354126, "trades": 306, "taker_buy_base": 2561770.7, "taker_buy_quote": 19140.486807 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0075, "high": 0.00754, "low": 0.00745, "close": 0.00747, "volume": 6103667.0, "close_time": 1767113999999, "quote_volume": 45771.815614, "trades": 310, "taker_buy_base": 2691795.5, "taker_buy_quote": 20211.348488 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00743, "close": 0.00744, "volume": 3160020.9, "close_time": 1767117599999, "quote_volume": 23549.678194, "trades": 195, "taker_buy_base": 1240578.1, "taker_buy_quote": 9242.683214 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.00744, "high": 0.00747, "low": 0.00742, "close": 0.00746, "volume": 4700671.7, "close_time": 1767121199999, "quote_volume": 34971.546441, "trades": 343, "taker_buy_base": 3106698.8, "taker_buy_quote": 23120.227324 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.00746, "high": 0.00749, "low": 0.0074, "close": 0.00747, "volume": 4741766.8, "close_time": 1767124799999, "quote_volume": 35286.309958, "trades": 322, "taker_buy_base": 2151142.6, "taker_buy_quote": 16009.955013 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00741, "close": 0.00741, "volume": 2924631.3, "close_time": 1767128399999, "quote_volume": 21753.214508, "trades": 141, "taker_buy_base": 1480568.4, "taker_buy_quote": 11014.530396 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.00741, "high": 0.00747, "low": 0.00741, "close": 0.00745, "volume": 4680929.4, "close_time": 1767131999999, "quote_volume": 34856.040192, "trades": 200, "taker_buy_base": 2360589.8, "taker_buy_quote": 17575.303371 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.00746, "high": 0.00752, "low": 0.00746, "close": 0.0075, "volume": 6954555.7, "close_time": 1767135599999, "quote_volume": 52133.155103, "trades": 315, "taker_buy_base": 3742115.1, "taker_buy_quote": 28043.47729 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0075, "high": 0.00757, "low": 0.00749, "close": 0.00753, "volume": 8124307.7, "close_time": 1767139199999, "quote_volume": 61161.230314, "trades": 382, "taker_buy_base": 4004259.8, "taker_buy_quote": 30147.71254 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00727, "close": 0.00734, "volume": 19708780.1, "close_time": 1767142799999, "quote_volume": 145817.523459, "trades": 1712, "taker_buy_base": 7681239.4, "taker_buy_quote": 56932.279194 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00727, "close": 0.0073, "volume": 17546539.3, "close_time": 1767146399999, "quote_volume": 128210.700396, "trades": 807, "taker_buy_base": 11745146.0, "taker_buy_quote": 85810.886115 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0073, "high": 0.00736, "low": 0.00728, "close": 0.00736, "volume": 6435042.5, "close_time": 1767149999999, "quote_volume": 47141.435766, "trades": 363, "taker_buy_base": 3457814.0, "taker_buy_quote": 25327.482999 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.00735, "high": 0.00737, "low": 0.00732, "close": 0.00736, "volume": 2905647.1, "close_time": 1767153599999, "quote_volume": 21330.092315, "trades": 192, "taker_buy_base": 1570068.3, "taker_buy_quote": 11526.61311 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00736, "high": 0.00744, "low": 0.00733, "close": 0.00734, "volume": 2829731.3, "close_time": 1767157199999, "quote_volume": 20898.232625, "trades": 207, "taker_buy_base": 1771560.0, "taker_buy_quote": 13075.19981 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00729, "close": 0.0073, "volume": 9876408.3, "close_time": 1767160799999, "quote_volume": 72185.59074, "trades": 360, "taker_buy_base": 5203458.1, "taker_buy_quote": 37988.228975 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00731, "high": 0.00733, "low": 0.00727, "close": 0.0073, "volume": 7804709.6, "close_time": 1767164399999, "quote_volume": 56968.486222, "trades": 760, "taker_buy_base": 2733313.9, "taker_buy_quote": 19957.314744 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0073, "high": 0.00734, "low": 0.00727, "close": 0.00734, "volume": 4966259.9, "close_time": 1767167999999, "quote_volume": 36253.854409, "trades": 209, "taker_buy_base": 3145430.6, "taker_buy_quote": 22967.151274 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00733, "high": 0.00734, "low": 0.00724, "close": 0.00726, "volume": 6415159.0, "close_time": 1767171599999, "quote_volume": 46806.477484, "trades": 394, "taker_buy_base": 2956765.1, "taker_buy_quote": 21598.426104 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.00726, "high": 0.00737, "low": 0.00723, "close": 0.00735, "volume": 5763131.9, "close_time": 1767175199999, "quote_volume": 42027.981318, "trades": 630, "taker_buy_base": 2840441.0, "taker_buy_quote": 20709.616369 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.00734, "high": 0.00738, "low": 0.00722, "close": 0.00724, "volume": 5115229.9, "close_time": 1767178799999, "quote_volume": 37388.722816, "trades": 371, "taker_buy_base": 3278681.9, "taker_buy_quote": 23959.006048 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.00724, "high": 0.00726, "low": 0.00723, "close": 0.00723, "volume": 7471249.5, "close_time": 1767182399999, "quote_volume": 54142.112386, "trades": 343, "taker_buy_base": 3873620.4, "taker_buy_quote": 28087.773185 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00722, "close": 0.00726, "volume": 2349107.2, "close_time": 1767185999999, "quote_volume": 17027.207281, "trades": 201, "taker_buy_base": 1483625.6, "taker_buy_quote": 10757.49987 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.00725, "high": 0.00731, "low": 0.00724, "close": 0.00725, "volume": 2068068.7, "close_time": 1767189599999, "quote_volume": 15055.108579, "trades": 102, "taker_buy_base": 1414599.3, "taker_buy_quote": 10305.038367 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.00726, "high": 0.00731, "low": 0.00723, "close": 0.00724, "volume": 7913819.7, "close_time": 1767193199999, "quote_volume": 57451.512525, "trades": 539, "taker_buy_base": 3257693.6, "taker_buy_quote": 23669.467589 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.00724, "high": 0.00729, "low": 0.00722, "close": 0.00728, "volume": 6108550.5, "close_time": 1767196799999, "quote_volume": 44255.12617, "trades": 362, "taker_buy_base": 2910660.1, "taker_buy_quote": 21086.574872 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00728, "high": 0.0073, "low": 0.0071, "close": 0.00721, "volume": 6308525.8, "close_time": 1767200399999, "quote_volume": 45318.844924, "trades": 468, "taker_buy_base": 3168063.3, "taker_buy_quote": 22747.357072 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00711, "close": 0.00712, "volume": 4061959.3, "close_time": 1767203999999, "quote_volume": 29031.152286, "trades": 243, "taker_buy_base": 1839256.3, "taker_buy_quote": 13144.27221 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.00713, "high": 0.00719, "low": 0.00713, "close": 0.00714, "volume": 1876940.7, "close_time": 1767207599999, "quote_volume": 13443.397584, "trades": 169, "taker_buy_base": 1001201.8, "taker_buy_quote": 7167.608516 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.00714, "high": 0.00727, "low": 0.00714, "close": 0.00723, "volume": 6520413.0, "close_time": 1767211199999, "quote_volume": 47042.995969, "trades": 375, "taker_buy_base": 4750639.3, "taker_buy_quote": 34285.658424 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00715, "close": 0.0072, "volume": 7696837.2, "close_time": 1767214799999, "quote_volume": 55416.815713, "trades": 413, "taker_buy_base": 3617830.8, "taker_buy_quote": 26052.401041 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.00721, "high": 0.00723, "low": 0.00719, "close": 0.00721, "volume": 975063.8, "close_time": 1767218399999, "quote_volume": 7023.285397, "trades": 139, "taker_buy_base": 356668.4, "taker_buy_quote": 2570.029864 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00716, "close": 0.00719, "volume": 1423578.5, "close_time": 1767221999999, "quote_volume": 10226.254611, "trades": 116, "taker_buy_base": 594566.6, "taker_buy_quote": 4269.252037 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.00718, "high": 0.00722, "low": 0.00717, "close": 0.00721, "volume": 1904588.8, "close_time": 1767225599999, "quote_volume": 13709.849573, "trades": 161, "taker_buy_base": 1189950.6, "taker_buy_quote": 8564.995634 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00716, "close": 0.00719, "volume": 5692652.2, "close_time": 1767229199999, "quote_volume": 40961.97602, "trades": 267, "taker_buy_base": 2516726.1, "taker_buy_quote": 18118.756415 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00714, "close": 0.00715, "volume": 1634986.6, "close_time": 1767232799999, "quote_volume": 11721.124405, "trades": 116, "taker_buy_base": 922047.3, "taker_buy_quote": 6616.408848 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.00716, "high": 0.00737, "low": 0.00716, "close": 0.00733, "volume": 10588581.3, "close_time": 1767236399999, "quote_volume": 77051.650946, "trades": 669, "taker_buy_base": 5183591.6, "taker_buy_quote": 37664.147642 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.00732, "high": 0.00736, "low": 0.00727, "close": 0.00728, "volume": 6312090.5, "close_time": 1767239999999, "quote_volume": 46148.184692, "trades": 398, "taker_buy_base": 3280809.6, "taker_buy_quote": 23986.819217 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00719, "close": 0.0072, "volume": 4593107.0, "close_time": 1767243599999, "quote_volume": 33247.938412, "trades": 375, "taker_buy_base": 2283588.9, "taker_buy_quote": 16534.201469 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.00719, "high": 0.00723, "low": 0.00717, "close": 0.0072, "volume": 1423452.1, "close_time": 1767247199999, "quote_volume": 10259.899446, "trades": 159, "taker_buy_base": 469720.6, "taker_buy_quote": 3388.088843 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00716, "close": 0.00718, "volume": 1690297.4, "close_time": 1767250799999, "quote_volume": 12140.39856, "trades": 183, "taker_buy_base": 906137.7, "taker_buy_quote": 6511.59201 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0072, "high": 0.00727, "low": 0.00718, "close": 0.00724, "volume": 4605894.5, "close_time": 1767254399999, "quote_volume": 33270.82492, "trades": 344, "taker_buy_base": 2630125.0, "taker_buy_quote": 19011.11815 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00717, "close": 0.00719, "volume": 2010582.9, "close_time": 1767257999999, "quote_volume": 14483.221124, "trades": 186, "taker_buy_base": 1216601.1, "taker_buy_quote": 8759.324532 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00715, "close": 0.00715, "volume": 1911474.1, "close_time": 1767261599999, "quote_volume": 13730.841423, "trades": 179, "taker_buy_base": 894807.7, "taker_buy_quote": 6432.888511 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00713, "close": 0.00718, "volume": 2652458.7, "close_time": 1767265199999, "quote_volume": 18991.755099, "trades": 231, "taker_buy_base": 1247787.8, "taker_buy_quote": 8931.706937 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.00718, "high": 0.00723, "low": 0.00716, "close": 0.0072, "volume": 3734589.2, "close_time": 1767268799999, "quote_volume": 26898.988176, "trades": 251, "taker_buy_base": 1475549.9, "taker_buy_quote": 10630.518947 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00715, "close": 0.00719, "volume": 2415172.9, "close_time": 1767272399999, "quote_volume": 17347.386102, "trades": 222, "taker_buy_base": 1018597.1, "taker_buy_quote": 7319.607321 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00718, "close": 0.00718, "volume": 728445.6, "close_time": 1767275999999, "quote_volume": 5236.779492, "trades": 88, "taker_buy_base": 221916.6, "taker_buy_quote": 1595.064003 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00715, "close": 0.00716, "volume": 2380979.0, "close_time": 1767279599999, "quote_volume": 17074.932253, "trades": 125, "taker_buy_base": 1212877.5, "taker_buy_quote": 8702.814047 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.00716, "high": 0.00721, "low": 0.00716, "close": 0.00717, "volume": 3049639.6, "close_time": 1767283199999, "quote_volume": 21883.084752, "trades": 223, "taker_buy_base": 1507544.9, "taker_buy_quote": 10818.761118 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00716, "close": 0.00718, "volume": 2741600.2, "close_time": 1767286799999, "quote_volume": 19693.622713, "trades": 168, "taker_buy_base": 1503922.0, "taker_buy_quote": 10801.584754 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.00717, "high": 0.00724, "low": 0.00717, "close": 0.00721, "volume": 5893113.8, "close_time": 1767290399999, "quote_volume": 42397.152581, "trades": 246, "taker_buy_base": 4250397.2, "taker_buy_quote": 30572.240154 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.00723, "high": 0.00723, "low": 0.00718, "close": 0.0072, "volume": 4772903.2, "close_time": 1767293999999, "quote_volume": 34384.927478, "trades": 447, "taker_buy_base": 2550992.9, "taker_buy_quote": 18379.80696 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.00721, "high": 0.00722, "low": 0.00716, "close": 0.00717, "volume": 5489415.5, "close_time": 1767297599999, "quote_volume": 39456.223442, "trades": 341, "taker_buy_base": 1422464.3, "taker_buy_quote": 10240.295583 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00716, "high": 0.00718, "low": 0.00713, "close": 0.00717, "volume": 6647230.1, "close_time": 1767301199999, "quote_volume": 47629.281571, "trades": 285, "taker_buy_base": 3921766.4, "taker_buy_quote": 28102.279638 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00716, "high": 0.0072, "low": 0.00715, "close": 0.00718, "volume": 3962878.7, "close_time": 1767304799999, "quote_volume": 28395.252988, "trades": 176, "taker_buy_base": 2423614.3, "taker_buy_quote": 17374.92926 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.00718, "high": 0.00725, "low": 0.00718, "close": 0.00725, "volume": 5053878.9, "close_time": 1767308399999, "quote_volume": 36470.61868, "trades": 201, "taker_buy_base": 2707257.8, "taker_buy_quote": 19542.25652 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.00724, "high": 0.00725, "low": 0.00721, "close": 0.00724, "volume": 4758718.1, "close_time": 1767311999999, "quote_volume": 34422.603303, "trades": 278, "taker_buy_base": 2800137.2, "taker_buy_quote": 20255.331931 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00724, "high": 0.00733, "low": 0.00719, "close": 0.00722, "volume": 20156931.6, "close_time": 1767315599999, "quote_volume": 146382.83052, "trades": 1202, "taker_buy_base": 10494613.8, "taker_buy_quote": 76262.569084 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.00722, "high": 0.00723, "low": 0.00716, "close": 0.0072, "volume": 4784781.6, "close_time": 1767319199999, "quote_volume": 34404.554185, "trades": 186, "taker_buy_base": 3439824.9, "taker_buy_quote": 24728.31058 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00714, "close": 0.00715, "volume": 5710043.0, "close_time": 1767322799999, "quote_volume": 40869.662336, "trades": 768, "taker_buy_base": 3593419.0, "taker_buy_quote": 25725.198873 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00715, "high": 0.00723, "low": 0.00714, "close": 0.00721, "volume": 3328200.9, "close_time": 1767326399999, "quote_volume": 23906.283325, "trades": 223, "taker_buy_base": 2150262.3, "taker_buy_quote": 15431.030424 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00721, "high": 0.00724, "low": 0.00719, "close": 0.00719, "volume": 3049442.7, "close_time": 1767329999999, "quote_volume": 22007.758641, "trades": 187, "taker_buy_base": 1870694.7, "taker_buy_quote": 13503.855328 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00714, "close": 0.00718, "volume": 1935882.2, "close_time": 1767333599999, "quote_volume": 13868.501437, "trades": 104, "taker_buy_base": 737165.2, "taker_buy_quote": 5284.68059 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.00719, "high": 0.00722, "low": 0.00716, "close": 0.00719, "volume": 5026050.4, "close_time": 1767337199999, "quote_volume": 36150.833638, "trades": 252, "taker_buy_base": 3106171.1, "taker_buy_quote": 22336.790263 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00714, "close": 0.00718, "volume": 7426784.7, "close_time": 1767340799999, "quote_volume": 53192.949614, "trades": 816, "taker_buy_base": 5573523.2, "taker_buy_quote": 39925.408155 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00713, "close": 0.00718, "volume": 11925738.0, "close_time": 1767344399999, "quote_volume": 85562.36687, "trades": 2281, "taker_buy_base": 8554969.4, "taker_buy_quote": 61382.232057 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00718, "high": 0.00725, "low": 0.00717, "close": 0.00721, "volume": 3507271.6, "close_time": 1767347999999, "quote_volume": 25250.82097, "trades": 798, "taker_buy_base": 2326660.8, "taker_buy_quote": 16745.098435 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00721, "close": 0.00723, "volume": 5028215.7, "close_time": 1767351599999, "quote_volume": 36385.519108, "trades": 270, "taker_buy_base": 2271563.3, "taker_buy_quote": 16436.100892 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.00723, "high": 0.00723, "low": 0.00715, "close": 0.00717, "volume": 7103428.3, "close_time": 1767355199999, "quote_volume": 51093.815707, "trades": 372, "taker_buy_base": 3836719.5, "taker_buy_quote": 27584.920366 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00717, "high": 0.00727, "low": 0.00716, "close": 0.00722, "volume": 9212018.4, "close_time": 1767358799999, "quote_volume": 66617.041453, "trades": 330, "taker_buy_base": 3872626.0, "taker_buy_quote": 28002.51965 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00716, "close": 0.00717, "volume": 4624117.9, "close_time": 1767362399999, "quote_volume": 33320.386736, "trades": 206, "taker_buy_base": 1743786.8, "taker_buy_quote": 12563.119333 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.00717, "high": 0.00728, "low": 0.00714, "close": 0.00725, "volume": 12688685.2, "close_time": 1767365999999, "quote_volume": 91319.038319, "trades": 639, "taker_buy_base": 7393319.9, "taker_buy_quote": 53227.707184 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.00726, "high": 0.00728, "low": 0.00721, "close": 0.00724, "volume": 7340113.3, "close_time": 1767369599999, "quote_volume": 53094.239316, "trades": 302, "taker_buy_base": 4015824.3, "taker_buy_quote": 29055.666021 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00724, "high": 0.00733, "low": 0.00723, "close": 0.00728, "volume": 9589464.1, "close_time": 1767373199999, "quote_volume": 69899.494564, "trades": 502, "taker_buy_base": 4597139.3, "taker_buy_quote": 33508.020504 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00725, "close": 0.00729, "volume": 10940461.0, "close_time": 1767376799999, "quote_volume": 79659.289102, "trades": 1226, "taker_buy_base": 5005968.3, "taker_buy_quote": 36460.360423 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.00729, "high": 0.00743, "low": 0.00727, "close": 0.00735, "volume": 21050028.8, "close_time": 1767380399999, "quote_volume": 155177.202424, "trades": 984, "taker_buy_base": 12680995.5, "taker_buy_quote": 93463.241288 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.00736, "high": 0.00738, "low": 0.00733, "close": 0.00733, "volume": 6846750.5, "close_time": 1767383999999, "quote_volume": 50417.756366, "trades": 262, "taker_buy_base": 2685077.3, "taker_buy_quote": 19784.216031 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00734, "high": 0.00734, "low": 0.00729, "close": 0.00732, "volume": 6864904.3, "close_time": 1767387599999, "quote_volume": 50253.458869, "trades": 394, "taker_buy_base": 2808278.6, "taker_buy_quote": 20564.800396 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00732, "high": 0.00736, "low": 0.00732, "close": 0.00735, "volume": 3921447.9, "close_time": 1767391199999, "quote_volume": 28747.369404, "trades": 211, "taker_buy_base": 2072616.2, "taker_buy_quote": 15195.072996 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00734, "close": 0.00737, "volume": 3821863.6, "close_time": 1767394799999, "quote_volume": 28193.217628, "trades": 175, "taker_buy_base": 1620617.7, "taker_buy_quote": 11949.667986 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.00736, "high": 0.00737, "low": 0.00731, "close": 0.00733, "volume": 6753101.7, "close_time": 1767398399999, "quote_volume": 49518.869237, "trades": 881, "taker_buy_base": 2556603.7, "taker_buy_quote": 18743.592185 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00733, "high": 0.00741, "low": 0.0073, "close": 0.00738, "volume": 8296240.8, "close_time": 1767401999999, "quote_volume": 60944.861273, "trades": 637, "taker_buy_base": 4071902.7, "taker_buy_quote": 29929.177144 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.00738, "high": 0.00743, "low": 0.00736, "close": 0.00742, "volume": 7672436.4, "close_time": 1767405599999, "quote_volume": 56800.29765, "trades": 385, "taker_buy_base": 3160332.8, "taker_buy_quote": 23392.143064 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00742, "high": 0.00748, "low": 0.00741, "close": 0.00743, "volume": 6777031.3, "close_time": 1767409199999, "quote_volume": 50416.991285, "trades": 319, "taker_buy_base": 1861200.6, "taker_buy_quote": 13845.527853 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.00743, "high": 0.00748, "low": 0.00742, "close": 0.00747, "volume": 5653907.6, "close_time": 1767412799999, "quote_volume": 42104.469199, "trades": 266, "taker_buy_base": 2707577.3, "taker_buy_quote": 20172.390977 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00746, "high": 0.00747, "low": 0.00739, "close": 0.00741, "volume": 6469033.7, "close_time": 1767416399999, "quote_volume": 48112.718362, "trades": 496, "taker_buy_base": 2721126.8, "taker_buy_quote": 20256.657606 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00734, "close": 0.00735, "volume": 3221626.4, "close_time": 1767419999999, "quote_volume": 23753.856819, "trades": 155, "taker_buy_base": 1000610.0, "taker_buy_quote": 7377.229739 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.00735, "high": 0.00736, "low": 0.00728, "close": 0.00729, "volume": 5934071.1, "close_time": 1767423599999, "quote_volume": 43406.336764, "trades": 437, "taker_buy_base": 2652359.4, "taker_buy_quote": 19385.072482 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0073, "high": 0.0073, "low": 0.00717, "close": 0.00724, "volume": 9267307.8, "close_time": 1767427199999, "quote_volume": 66953.697192, "trades": 358, "taker_buy_base": 4179387.6, "taker_buy_quote": 30172.658997 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00721, "close": 0.00721, "volume": 5551030.1, "close_time": 1767430799999, "quote_volume": 40181.199645, "trades": 241, "taker_buy_base": 2012398.4, "taker_buy_quote": 14575.415065 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.00721, "high": 0.00727, "low": 0.00719, "close": 0.00724, "volume": 3466691.0, "close_time": 1767434399999, "quote_volume": 25071.851566, "trades": 267, "taker_buy_base": 2707971.6, "taker_buy_quote": 19586.408094 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00723, "close": 0.00723, "volume": 2761936.6, "close_time": 1767437999999, "quote_volume": 20014.924662, "trades": 241, "taker_buy_base": 1184097.9, "taker_buy_quote": 8588.628381 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00718, "close": 0.00726, "volume": 3349237.0, "close_time": 1767441599999, "quote_volume": 24179.980677, "trades": 152, "taker_buy_base": 1878055.0, "taker_buy_quote": 13565.908313 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00725, "high": 0.00733, "low": 0.00724, "close": 0.0073, "volume": 6687433.1, "close_time": 1767445199999, "quote_volume": 48762.663153, "trades": 554, "taker_buy_base": 3182634.7, "taker_buy_quote": 23206.659682 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00726, "close": 0.00727, "volume": 6223689.6, "close_time": 1767448799999, "quote_volume": 45352.857822, "trades": 268, "taker_buy_base": 3318292.3, "taker_buy_quote": 24193.033313 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00723, "close": 0.00724, "volume": 3336946.9, "close_time": 1767452399999, "quote_volume": 24228.957214, "trades": 156, "taker_buy_base": 1124956.3, "taker_buy_quote": 8179.389457 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.00724, "high": 0.00724, "low": 0.0072, "close": 0.0072, "volume": 5034693.4, "close_time": 1767455999999, "quote_volume": 36379.926092, "trades": 244, "taker_buy_base": 2462455.7, "taker_buy_quote": 17811.465013 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00721, "high": 0.00726, "low": 0.00719, "close": 0.00724, "volume": 6287196.0, "close_time": 1767459599999, "quote_volume": 45455.490921, "trades": 210, "taker_buy_base": 4226387.0, "taker_buy_quote": 30563.00458 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.00724, "high": 0.00725, "low": 0.00718, "close": 0.00724, "volume": 3370993.3, "close_time": 1767463199999, "quote_volume": 24335.844633, "trades": 129, "taker_buy_base": 1553188.4, "taker_buy_quote": 11215.619604 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.00723, "high": 0.00725, "low": 0.0072, "close": 0.00723, "volume": 2562872.7, "close_time": 1767466799999, "quote_volume": 18514.919352, "trades": 156, "taker_buy_base": 1258364.5, "taker_buy_quote": 9101.651374 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00722, "close": 0.00725, "volume": 7807223.7, "close_time": 1767470399999, "quote_volume": 56590.950724, "trades": 247, "taker_buy_base": 4570544.9, "taker_buy_quote": 33131.89579 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00725, "high": 0.00727, "low": 0.00722, "close": 0.00725, "volume": 7579783.6, "close_time": 1767473999999, "quote_volume": 54970.453104, "trades": 163, "taker_buy_base": 2845777.1, "taker_buy_quote": 20641.195733 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.00726, "high": 0.00735, "low": 0.00726, "close": 0.00732, "volume": 7799864.7, "close_time": 1767477599999, "quote_volume": 56971.81216, "trades": 406, "taker_buy_base": 5232118.4, "taker_buy_quote": 38204.506117 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.00733, "high": 0.00734, "low": 0.00729, "close": 0.00731, "volume": 7782144.9, "close_time": 1767481199999, "quote_volume": 56948.392903, "trades": 170, "taker_buy_base": 3056179.2, "taker_buy_quote": 22357.932806 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00732, "high": 0.00734, "low": 0.00731, "close": 0.00734, "volume": 3839999.2, "close_time": 1767484799999, "quote_volume": 28140.134317, "trades": 205, "taker_buy_base": 2018484.8, "taker_buy_quote": 14789.60223 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00735, "high": 0.00737, "low": 0.00728, "close": 0.00734, "volume": 10455860.9, "close_time": 1767488399999, "quote_volume": 76517.550783, "trades": 309, "taker_buy_base": 5512819.5, "taker_buy_quote": 40349.491092 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00732, "close": 0.00734, "volume": 1734398.6, "close_time": 1767491999999, "quote_volume": 12723.277779, "trades": 102, "taker_buy_base": 979719.7, "taker_buy_quote": 7190.34223 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.00734, "high": 0.00734, "low": 0.00731, "close": 0.00733, "volume": 3639151.4, "close_time": 1767495599999, "quote_volume": 26646.98988, "trades": 270, "taker_buy_base": 1612629.1, "taker_buy_quote": 11811.705458 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.00734, "high": 0.00738, "low": 0.00733, "close": 0.00737, "volume": 3551060.7, "close_time": 1767499199999, "quote_volume": 26109.05507, "trades": 241, "taker_buy_base": 2066782.6, "taker_buy_quote": 15210.108394 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00731, "close": 0.00734, "volume": 6165949.0, "close_time": 1767502799999, "quote_volume": 45355.051997, "trades": 481, "taker_buy_base": 1735177.4, "taker_buy_quote": 12772.820997 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00732, "close": 0.00733, "volume": 1753230.7, "close_time": 1767506399999, "quote_volume": 12868.424029, "trades": 139, "taker_buy_base": 758818.8, "taker_buy_quote": 5572.638042 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00727, "close": 0.00732, "volume": 8433973.1, "close_time": 1767509999999, "quote_volume": 61681.78671, "trades": 507, "taker_buy_base": 3994759.2, "taker_buy_quote": 29209.819517 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.00732, "high": 0.00737, "low": 0.00731, "close": 0.00736, "volume": 6909413.1, "close_time": 1767513599999, "quote_volume": 50732.233299, "trades": 332, "taker_buy_base": 3473821.2, "taker_buy_quote": 25518.668114 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00735, "high": 0.00737, "low": 0.00732, "close": 0.00733, "volume": 3270331.3, "close_time": 1767517199999, "quote_volume": 24008.654806, "trades": 215, "taker_buy_base": 1345550.1, "taker_buy_quote": 9892.508456 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.00733, "high": 0.00738, "low": 0.00731, "close": 0.00735, "volume": 5695559.7, "close_time": 1767520799999, "quote_volume": 41826.529562, "trades": 268, "taker_buy_base": 2908353.2, "taker_buy_quote": 21377.549106 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.00736, "high": 0.00739, "low": 0.00736, "close": 0.00737, "volume": 1691995.6, "close_time": 1767524399999, "quote_volume": 12475.735738, "trades": 89, "taker_buy_base": 827799.8, "taker_buy_quote": 6104.612532 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.00737, "high": 0.00742, "low": 0.00735, "close": 0.00741, "volume": 4022402.7, "close_time": 1767527999999, "quote_volume": 29711.208397, "trades": 263, "taker_buy_base": 2352489.2, "taker_buy_quote": 17374.192464 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00741, "high": 0.00761, "low": 0.0074, "close": 0.00749, "volume": 15803354.0, "close_time": 1767531599999, "quote_volume": 118684.127121, "trades": 710, "taker_buy_base": 8237059.7, "taker_buy_quote": 61844.750922 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.00748, "high": 0.00751, "low": 0.00743, "close": 0.00747, "volume": 11941412.9, "close_time": 1767535199999, "quote_volume": 89122.340541, "trades": 512, "taker_buy_base": 6052064.5, "taker_buy_quote": 45188.615681 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00743, "close": 0.0075, "volume": 12445125.4, "close_time": 1767538799999, "quote_volume": 92817.33545, "trades": 449, "taker_buy_base": 6328621.0, "taker_buy_quote": 47236.454645 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00746, "close": 0.00747, "volume": 4795446.0, "close_time": 1767542399999, "quote_volume": 35878.454732, "trades": 250, "taker_buy_base": 1522493.9, "taker_buy_quote": 11400.984778 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00747, "high": 0.00753, "low": 0.00747, "close": 0.00751, "volume": 6384024.5, "close_time": 1767545999999, "quote_volume": 47940.275447, "trades": 382, "taker_buy_base": 3471124.3, "taker_buy_quote": 26074.262378 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00746, "close": 0.00748, "volume": 4660696.0, "close_time": 1767549599999, "quote_volume": 34897.87268, "trades": 324, "taker_buy_base": 1740008.1, "taker_buy_quote": 13029.983552 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00748, "high": 0.00748, "low": 0.00739, "close": 0.00741, "volume": 12893053.9, "close_time": 1767553199999, "quote_volume": 95775.276997, "trades": 576, "taker_buy_base": 3503762.8, "taker_buy_quote": 26014.792415 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.00739, "high": 0.0074, "low": 0.00732, "close": 0.00736, "volume": 9712765.3, "close_time": 1767556799999, "quote_volume": 71406.487968, "trades": 448, "taker_buy_base": 5132697.7, "taker_buy_quote": 37756.50055 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00734, "high": 0.0074, "low": 0.00734, "close": 0.00739, "volume": 1744259.1, "close_time": 1767560399999, "quote_volume": 12868.376207, "trades": 102, "taker_buy_base": 909195.7, "taker_buy_quote": 6714.933337 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.00739, "high": 0.00741, "low": 0.00733, "close": 0.00735, "volume": 9767485.9, "close_time": 1767563999999, "quote_volume": 71919.965406, "trades": 330, "taker_buy_base": 6398871.7, "taker_buy_quote": 47094.172771 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00735, "high": 0.0074, "low": 0.00735, "close": 0.0074, "volume": 5595312.8, "close_time": 1767567599999, "quote_volume": 41297.366692, "trades": 198, "taker_buy_base": 3411302.9, "taker_buy_quote": 25179.387882 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0074, "high": 0.00741, "low": 0.00736, "close": 0.00739, "volume": 4771579.8, "close_time": 1767571199999, "quote_volume": 35252.994521, "trades": 224, "taker_buy_base": 2013061.4, "taker_buy_quote": 14883.290041 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00739, "high": 0.00746, "low": 0.00735, "close": 0.00742, "volume": 12211555.0, "close_time": 1767574799999, "quote_volume": 90324.69593, "trades": 576, "taker_buy_base": 6128319.4, "taker_buy_quote": 45337.247648 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.00742, "high": 0.00749, "low": 0.0074, "close": 0.00747, "volume": 5608426.6, "close_time": 1767578399999, "quote_volume": 41801.269926, "trades": 252, "taker_buy_base": 2988230.4, "taker_buy_quote": 22265.034687 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.00748, "high": 0.00749, "low": 0.0074, "close": 0.00742, "volume": 6330828.2, "close_time": 1767581999999, "quote_volume": 47090.669374, "trades": 272, "taker_buy_base": 3028017.1, "taker_buy_quote": 22540.553347 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.00742, "high": 0.00743, "low": 0.00737, "close": 0.00739, "volume": 1819144.1, "close_time": 1767585599999, "quote_volume": 13449.890765, "trades": 82, "taker_buy_base": 722368.7, "taker_buy_quote": 5342.712957 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00739, "high": 0.00739, "low": 0.00724, "close": 0.00728, "volume": 7453980.1, "close_time": 1767589199999, "quote_volume": 54419.9456, "trades": 290, "taker_buy_base": 3357774.3, "taker_buy_quote": 24486.394059 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.00728, "high": 0.00731, "low": 0.00725, "close": 0.00726, "volume": 4367327.3, "close_time": 1767592799999, "quote_volume": 31770.999608, "trades": 188, "taker_buy_base": 1732464.7, "taker_buy_quote": 12607.763191 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00721, "close": 0.00727, "volume": 4946879.4, "close_time": 1767596399999, "quote_volume": 35868.323192, "trades": 271, "taker_buy_base": 2659340.9, "taker_buy_quote": 19296.504936 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00724, "close": 0.00727, "volume": 4988768.2, "close_time": 1767599999999, "quote_volume": 36252.890597, "trades": 459, "taker_buy_base": 1690042.6, "taker_buy_quote": 12298.181257 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00721, "close": 0.00724, "volume": 19681437.2, "close_time": 1767603599999, "quote_volume": 142587.491896, "trades": 633, "taker_buy_base": 12984268.9, "taker_buy_quote": 94100.281784 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.00723, "high": 0.00726, "low": 0.00719, "close": 0.00721, "volume": 7574312.2, "close_time": 1767607199999, "quote_volume": 54694.517148, "trades": 262, "taker_buy_base": 3167815.8, "taker_buy_quote": 22882.600987 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.00722, "high": 0.00725, "low": 0.0072, "close": 0.00725, "volume": 5341843.8, "close_time": 1767610799999, "quote_volume": 38589.430984, "trades": 259, "taker_buy_base": 3439669.5, "taker_buy_quote": 24855.132512 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.00724, "high": 0.00733, "low": 0.00722, "close": 0.0073, "volume": 10033067.7, "close_time": 1767614399999, "quote_volume": 72914.292275, "trades": 473, "taker_buy_base": 5325240.3, "taker_buy_quote": 38727.001724 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00729, "high": 0.00732, "low": 0.00727, "close": 0.00731, "volume": 7737030.4, "close_time": 1767617999999, "quote_volume": 56424.062568, "trades": 327, "taker_buy_base": 3643097.7, "taker_buy_quote": 26570.762739 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.00732, "high": 0.00735, "low": 0.00723, "close": 0.00725, "volume": 8546232.9, "close_time": 1767621599999, "quote_volume": 62287.152995, "trades": 524, "taker_buy_base": 4570715.6, "taker_buy_quote": 33354.44832 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.00726, "high": 0.0073, "low": 0.00724, "close": 0.00729, "volume": 8436633.7, "close_time": 1767625199999, "quote_volume": 61337.674402, "trades": 373, "taker_buy_base": 3614834.7, "taker_buy_quote": 26301.485379 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.00729, "high": 0.00734, "low": 0.00724, "close": 0.00734, "volume": 5893924.2, "close_time": 1767628799999, "quote_volume": 42968.66405, "trades": 309, "taker_buy_base": 2669387.3, "taker_buy_quote": 19469.612791 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00727, "close": 0.00727, "volume": 5473544.3, "close_time": 1767632399999, "quote_volume": 39946.60501, "trades": 250, "taker_buy_base": 2566075.3, "taker_buy_quote": 18719.536643 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.00728, "high": 0.00735, "low": 0.00723, "close": 0.00734, "volume": 5635631.5, "close_time": 1767635999999, "quote_volume": 41082.803849, "trades": 232, "taker_buy_base": 3286522.8, "taker_buy_quote": 23941.330657 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.00734, "high": 0.00736, "low": 0.0073, "close": 0.00736, "volume": 4324908.3, "close_time": 1767639599999, "quote_volume": 31685.246052, "trades": 230, "taker_buy_base": 1903248.9, "taker_buy_quote": 13956.349676 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.00735, "high": 0.0074, "low": 0.00732, "close": 0.00733, "volume": 6877328.6, "close_time": 1767643199999, "quote_volume": 50646.215951, "trades": 253, "taker_buy_base": 3009099.5, "taker_buy_quote": 22177.152938 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00733, "high": 0.00739, "low": 0.00732, "close": 0.00733, "volume": 9267780.7, "close_time": 1767646799999, "quote_volume": 68025.582798, "trades": 565, "taker_buy_base": 3458490.5, "taker_buy_quote": 25404.432048 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00731, "close": 0.00736, "volume": 5382451.2, "close_time": 1767650399999, "quote_volume": 39426.50367, "trades": 231, "taker_buy_base": 3359851.9, "taker_buy_quote": 24615.56024 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.00735, "high": 0.00743, "low": 0.00735, "close": 0.00738, "volume": 4118442.9, "close_time": 1767653999999, "quote_volume": 30450.381275, "trades": 131, "taker_buy_base": 2005730.2, "taker_buy_quote": 14829.510137 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.00738, "high": 0.00739, "low": 0.00736, "close": 0.00738, "volume": 3090627.4, "close_time": 1767657599999, "quote_volume": 22792.688049, "trades": 128, "taker_buy_base": 1715148.1, "taker_buy_quote": 12652.83879 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00738, "high": 0.00743, "low": 0.0073, "close": 0.00735, "volume": 9263880.5, "close_time": 1767661199999, "quote_volume": 68130.816519, "trades": 343, "taker_buy_base": 5624946.1, "taker_buy_quote": 41328.059832 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.00736, "high": 0.00739, "low": 0.00729, "close": 0.00729, "volume": 8094699.1, "close_time": 1767664799999, "quote_volume": 59395.978204, "trades": 669, "taker_buy_base": 3900963.8, "taker_buy_quote": 28638.29665 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00727, "close": 0.00727, "volume": 5038798.5, "close_time": 1767668399999, "quote_volume": 36691.837177, "trades": 1196, "taker_buy_base": 3808083.6, "taker_buy_quote": 27733.017964 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00726, "close": 0.00732, "volume": 2785751.6, "close_time": 1767671999999, "quote_volume": 20348.781052, "trades": 346, "taker_buy_base": 1487334.9, "taker_buy_quote": 10861.121356 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00732, "high": 0.00736, "low": 0.00731, "close": 0.00733, "volume": 2341471.1, "close_time": 1767675599999, "quote_volume": 17169.357544, "trades": 139, "taker_buy_base": 1551638.3, "taker_buy_quote": 11376.963908 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.00733, "high": 0.00733, "low": 0.00728, "close": 0.00731, "volume": 3363570.9, "close_time": 1767679199999, "quote_volume": 24572.978677, "trades": 138, "taker_buy_base": 1271483.8, "taker_buy_quote": 9279.843373 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.00731, "high": 0.0074, "low": 0.00729, "close": 0.00736, "volume": 5979657.1, "close_time": 1767682799999, "quote_volume": 43900.888733, "trades": 229, "taker_buy_base": 3468094.7, "taker_buy_quote": 25466.997682 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00729, "close": 0.00734, "volume": 3889119.3, "close_time": 1767686399999, "quote_volume": 28460.720908, "trades": 195, "taker_buy_base": 1910661.7, "taker_buy_quote": 13981.672158 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00727, "close": 0.00729, "volume": 5097979.4, "close_time": 1767689999999, "quote_volume": 37225.640045, "trades": 392, "taker_buy_base": 2433216.9, "taker_buy_quote": 17778.330073 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.00728, "high": 0.00731, "low": 0.00727, "close": 0.00729, "volume": 5081988.9, "close_time": 1767693599999, "quote_volume": 37029.606724, "trades": 939, "taker_buy_base": 3110117.7, "taker_buy_quote": 22669.904557 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00729, "high": 0.00732, "low": 0.00728, "close": 0.0073, "volume": 5443059.9, "close_time": 1767697199999, "quote_volume": 39696.839413, "trades": 703, "taker_buy_base": 2872739.4, "taker_buy_quote": 20960.575737 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0073, "high": 0.00735, "low": 0.0073, "close": 0.00732, "volume": 2631190.9, "close_time": 1767700799999, "quote_volume": 19273.027949, "trades": 164, "taker_buy_base": 1232483.6, "taker_buy_quote": 9026.232276 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00733, "high": 0.00739, "low": 0.00732, "close": 0.00739, "volume": 2247147.3, "close_time": 1767704399999, "quote_volume": 16557.00182, "trades": 124, "taker_buy_base": 1728084.5, "taker_buy_quote": 12733.918231 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.00739, "high": 0.0075, "low": 0.00737, "close": 0.00745, "volume": 17955920.6, "close_time": 1767707999999, "quote_volume": 133777.194224, "trades": 796, "taker_buy_base": 10314831.9, "taker_buy_quote": 76857.456774 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.00744, "high": 0.00754, "low": 0.00742, "close": 0.00747, "volume": 15371726.9, "close_time": 1767711599999, "quote_volume": 114845.169505, "trades": 564, "taker_buy_base": 7046140.2, "taker_buy_quote": 52655.175342 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.00746, "high": 0.00753, "low": 0.00739, "close": 0.00744, "volume": 13333089.0, "close_time": 1767715199999, "quote_volume": 99568.208363, "trades": 425, "taker_buy_base": 5636763.7, "taker_buy_quote": 42134.498248 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00723, "close": 0.00729, "volume": 15981430.8, "close_time": 1767718799999, "quote_volume": 117031.352437, "trades": 631, "taker_buy_base": 6371977.1, "taker_buy_quote": 46655.446663 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.00728, "high": 0.00735, "low": 0.00718, "close": 0.00721, "volume": 12731880.1, "close_time": 1767722399999, "quote_volume": 92360.104498, "trades": 492, "taker_buy_base": 6171349.6, "taker_buy_quote": 44826.754891 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.00721, "high": 0.00731, "low": 0.00719, "close": 0.0073, "volume": 7960442.5, "close_time": 1767725999999, "quote_volume": 57755.12784, "trades": 433, "taker_buy_base": 3371712.0, "taker_buy_quote": 24462.600684 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0073, "high": 0.00734, "low": 0.00727, "close": 0.00727, "volume": 3794588.3, "close_time": 1767729599999, "quote_volume": 27751.580532, "trades": 239, "taker_buy_base": 1781500.2, "taker_buy_quote": 13036.558519 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00728, "high": 0.00741, "low": 0.00728, "close": 0.0074, "volume": 6376984.5, "close_time": 1767733199999, "quote_volume": 46813.064083, "trades": 364, "taker_buy_base": 2815815.8, "taker_buy_quote": 20707.930518 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0074, "high": 0.00747, "low": 0.00738, "close": 0.00742, "volume": 13332979.1, "close_time": 1767736799999, "quote_volume": 98971.938322, "trades": 656, "taker_buy_base": 5034026.3, "taker_buy_quote": 37375.200919 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.00743, "high": 0.00743, "low": 0.00737, "close": 0.00738, "volume": 3298974.2, "close_time": 1767740399999, "quote_volume": 24390.748558, "trades": 203, "taker_buy_base": 718627.0, "taker_buy_quote": 5316.137379 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.00739, "high": 0.00741, "low": 0.00739, "close": 0.00741, "volume": 1950601.3, "close_time": 1767743999999, "quote_volume": 14437.256144, "trades": 78, "taker_buy_base": 1164000.1, "taker_buy_quote": 8617.02244 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00729, "close": 0.00729, "volume": 4763232.3, "close_time": 1767747599999, "quote_volume": 35004.474585, "trades": 245, "taker_buy_base": 1970013.1, "taker_buy_quote": 14485.187209 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0073, "high": 0.00736, "low": 0.00725, "close": 0.0073, "volume": 9093744.5, "close_time": 1767751199999, "quote_volume": 66378.878311, "trades": 306, "taker_buy_base": 4274293.5, "taker_buy_quote": 31205.265973 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0073, "high": 0.00731, "low": 0.00725, "close": 0.00729, "volume": 8475287.2, "close_time": 1767754799999, "quote_volume": 61732.469829, "trades": 339, "taker_buy_base": 4838464.6, "taker_buy_quote": 35265.397483 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0073, "high": 0.00734, "low": 0.00728, "close": 0.0073, "volume": 4224065.6, "close_time": 1767758399999, "quote_volume": 30891.09207, "trades": 186, "taker_buy_base": 2263380.7, "taker_buy_quote": 16553.050064 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0073, "high": 0.00738, "low": 0.00728, "close": 0.00736, "volume": 12968541.5, "close_time": 1767761999999, "quote_volume": 95072.510241, "trades": 302, "taker_buy_base": 7330569.9, "taker_buy_quote": 53793.245886 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.00736, "high": 0.00827, "low": 0.00735, "close": 0.00808, "volume": 192198741.3, "close_time": 1767765599999, "quote_volume": 1510009.744981, "trades": 6708, "taker_buy_base": 96322986.0, "taker_buy_quote": 754598.240744 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.00808, "high": 0.00842, "low": 0.00794, "close": 0.008, "volume": 238774806.4, "close_time": 1767769199999, "quote_volume": 1949210.828775, "trades": 10942, "taker_buy_base": 107486544.1, "taker_buy_quote": 877465.734939 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.008, "high": 0.00823, "low": 0.00769, "close": 0.00779, "volume": 107729451.9, "close_time": 1767772799999, "quote_volume": 850035.47077, "trades": 4494, "taker_buy_base": 58212443.0, "taker_buy_quote": 459186.01577 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00779, "high": 0.0078, "low": 0.00768, "close": 0.00774, "volume": 25798223.0, "close_time": 1767776399999, "quote_volume": 199028.279462, "trades": 1155, "taker_buy_base": 12629357.6, "taker_buy_quote": 97451.24139 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.00773, "high": 0.00776, "low": 0.00755, "close": 0.00763, "volume": 46070932.9, "close_time": 1767779999999, "quote_volume": 351635.9458, "trades": 1694, "taker_buy_base": 28630923.9, "taker_buy_quote": 218379.164246 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.00762, "high": 0.00765, "low": 0.00756, "close": 0.00759, "volume": 18346329.5, "close_time": 1767783599999, "quote_volume": 139452.735547, "trades": 1320, "taker_buy_base": 8585567.6, "taker_buy_quote": 65310.856578 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.00759, "high": 0.00775, "low": 0.00756, "close": 0.00765, "volume": 25433838.2, "close_time": 1767787199999, "quote_volume": 195252.547109, "trades": 1287, "taker_buy_base": 15741552.1, "taker_buy_quote": 120797.884849 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00764, "high": 0.00773, "low": 0.00759, "close": 0.00762, "volume": 20661243.7, "close_time": 1767790799999, "quote_volume": 158055.299789, "trades": 929, "taker_buy_base": 10808045.1, "taker_buy_quote": 82730.500692 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.00762, "high": 0.00763, "low": 0.0075, "close": 0.00752, "volume": 18619319.1, "close_time": 1767794399999, "quote_volume": 140520.078277, "trades": 919, "taker_buy_base": 9114044.6, "taker_buy_quote": 68789.788862 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.00751, "high": 0.00751, "low": 0.00739, "close": 0.00745, "volume": 22236883.1, "close_time": 1767797999999, "quote_volume": 165363.693678, "trades": 975, "taker_buy_base": 12476923.5, "taker_buy_quote": 92807.855737 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.00746, "high": 0.0075, "low": 0.00733, "close": 0.00749, "volume": 30074135.2, "close_time": 1767801599999, "quote_volume": 223317.41771, "trades": 1317, "taker_buy_base": 19298359.4, "taker_buy_quote": 143399.98974 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00749, "high": 0.0076, "low": 0.00747, "close": 0.00748, "volume": 20460221.8, "close_time": 1767805199999, "quote_volume": 153770.919328, "trades": 728, "taker_buy_base": 10248039.0, "taker_buy_quote": 76993.341966 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00748, "high": 0.00766, "low": 0.00742, "close": 0.00756, "volume": 27894786.0, "close_time": 1767808799999, "quote_volume": 210775.022642, "trades": 1286, "taker_buy_base": 14423387.8, "taker_buy_quote": 109318.612355 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.00756, "high": 0.00762, "low": 0.00751, "close": 0.00754, "volume": 12685633.7, "close_time": 1767812399999, "quote_volume": 96034.835251, "trades": 577, "taker_buy_base": 5366284.5, "taker_buy_quote": 40644.140836 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.00754, "high": 0.00756, "low": 0.00747, "close": 0.00755, "volume": 9119056.4, "close_time": 1767815999999, "quote_volume": 68579.688339, "trades": 454, "taker_buy_base": 4046185.5, "taker_buy_quote": 30417.519226 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00755, "high": 0.00774, "low": 0.00751, "close": 0.00753, "volume": 42175693.3, "close_time": 1767819599999, "quote_volume": 322381.155982, "trades": 1536, "taker_buy_base": 20488167.8, "taker_buy_quote": 156723.578901 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00746, "close": 0.00752, "volume": 7292011.9, "close_time": 1767823199999, "quote_volume": 54685.348854, "trades": 448, "taker_buy_base": 3778319.7, "taker_buy_quote": 28353.667662 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00751, "high": 0.00765, "low": 0.00749, "close": 0.00759, "volume": 9054257.1, "close_time": 1767826799999, "quote_volume": 68556.514215, "trades": 426, "taker_buy_base": 4341741.4, "taker_buy_quote": 32868.744817 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0076, "high": 0.00764, "low": 0.0075, "close": 0.00761, "volume": 10625909.3, "close_time": 1767830399999, "quote_volume": 80393.976096, "trades": 508, "taker_buy_base": 5361681.5, "taker_buy_quote": 40538.650591 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00761, "high": 0.00768, "low": 0.00748, "close": 0.00753, "volume": 12612033.0, "close_time": 1767833999999, "quote_volume": 95292.151201, "trades": 535, "taker_buy_base": 6547866.0, "taker_buy_quote": 49524.069472 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.00754, "high": 0.00765, "low": 0.00753, "close": 0.00762, "volume": 12045911.9, "close_time": 1767837599999, "quote_volume": 91564.000573, "trades": 473, "taker_buy_base": 7102613.8, "taker_buy_quote": 53999.467484 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.00763, "high": 0.00766, "low": 0.00756, "close": 0.00761, "volume": 8354326.2, "close_time": 1767841199999, "quote_volume": 63516.654429, "trades": 354, "taker_buy_base": 4173853.2, "taker_buy_quote": 31725.686058 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.00761, "high": 0.00775, "low": 0.00758, "close": 0.00769, "volume": 29735061.3, "close_time": 1767844799999, "quote_volume": 228019.54655, "trades": 911, "taker_buy_base": 14485711.2, "taker_buy_quote": 111083.042838 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00769, "high": 0.00784, "low": 0.0076, "close": 0.00775, "volume": 33691560.6, "close_time": 1767848399999, "quote_volume": 261062.980302, "trades": 1114, "taker_buy_base": 17386684.6, "taker_buy_quote": 134613.227208 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.00775, "high": 0.00793, "low": 0.00773, "close": 0.00775, "volume": 38115966.1, "close_time": 1767851999999, "quote_volume": 298357.094501, "trades": 1278, "taker_buy_base": 17654515.7, "taker_buy_quote": 138339.610299 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.00776, "high": 0.00785, "low": 0.00766, "close": 0.00783, "volume": 33860224.4, "close_time": 1767855599999, "quote_volume": 263091.139879, "trades": 1095, "taker_buy_base": 16814170.1, "taker_buy_quote": 130668.219735 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.00782, "high": 0.009, "low": 0.00776, "close": 0.00849, "volume": 297827867.6, "close_time": 1767859199999, "quote_volume": 2497329.633142, "trades": 11489, "taker_buy_base": 146205273.0, "taker_buy_quote": 1221989.805664 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00849, "high": 0.00898, "low": 0.00792, "close": 0.00795, "volume": 398246677.2, "close_time": 1767862799999, "quote_volume": 3357909.307406, "trades": 17614, "taker_buy_base": 182283514.1, "taker_buy_quote": 1541743.814612 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00795, "high": 0.00815, "low": 0.00781, "close": 0.00786, "volume": 102982421.4, "close_time": 1767866399999, "quote_volume": 818958.972261, "trades": 5225, "taker_buy_base": 49284074.5, "taker_buy_quote": 392139.270587 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.00786, "high": 0.00805, "low": 0.0078, "close": 0.00799, "volume": 40403387.7, "close_time": 1767869999999, "quote_volume": 321384.503871, "trades": 1777, "taker_buy_base": 21704984.4, "taker_buy_quote": 172696.369112 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.00799, "high": 0.00826, "low": 0.00799, "close": 0.00805, "volume": 42886611.2, "close_time": 1767873599999, "quote_volume": 347211.684194, "trades": 2377, "taker_buy_base": 21543649.5, "taker_buy_quote": 174479.537059 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00805, "high": 0.00888, "low": 0.00797, "close": 0.00855, "volume": 125437706.7, "close_time": 1767877199999, "quote_volume": 1052661.219722, "trades": 11450, "taker_buy_base": 65716650.2, "taker_buy_quote": 550240.90861 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.00853, "high": 0.00856, "low": 0.00802, "close": 0.00824, "volume": 51591532.0, "close_time": 1767880799999, "quote_volume": 425206.108992, "trades": 4053, "taker_buy_base": 23564602.8, "taker_buy_quote": 194465.212362 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.00823, "high": 0.00869, "low": 0.00821, "close": 0.0084, "volume": 98975005.6, "close_time": 1767884399999, "quote_volume": 834846.404608, "trades": 7797, "taker_buy_base": 49524540.5, "taker_buy_quote": 417917.336796 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.00842, "high": 0.00848, "low": 0.00815, "close": 0.00827, "volume": 38722543.4, "close_time": 1767887999999, "quote_volume": 321115.995923, "trades": 3144, "taker_buy_base": 16581302.0, "taker_buy_quote": 137409.842444 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00787, "close": 0.00795, "volume": 53412479.5, "close_time": 1767891599999, "quote_volume": 426979.307265, "trades": 3666, "taker_buy_base": 27693763.7, "taker_buy_quote": 221460.587352 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00791, "close": 0.00792, "volume": 20747445.7, "close_time": 1767895199999, "quote_volume": 165512.885651, "trades": 2023, "taker_buy_base": 11144620.2, "taker_buy_quote": 88970.570166 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.00793, "high": 0.00796, "low": 0.00783, "close": 0.0079, "volume": 12934869.2, "close_time": 1767898799999, "quote_volume": 102278.114797, "trades": 1101, "taker_buy_base": 6370079.7, "taker_buy_quote": 50385.345261 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00792, "high": 0.00794, "low": 0.00787, "close": 0.00788, "volume": 9604440.5, "close_time": 1767902399999, "quote_volume": 75907.986203, "trades": 776, "taker_buy_base": 4809350.7, "taker_buy_quote": 38005.467969 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00778, "close": 0.00782, "volume": 28209470.7, "close_time": 1767905999999, "quote_volume": 220689.62784, "trades": 2138, "taker_buy_base": 15043624.6, "taker_buy_quote": 117719.433829 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00779, "close": 0.00786, "volume": 7174656.3, "close_time": 1767909599999, "quote_volume": 56138.5845, "trades": 781, "taker_buy_base": 3973198.1, "taker_buy_quote": 31121.212854 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.00786, "high": 0.00789, "low": 0.00782, "close": 0.00784, "volume": 7019445.9, "close_time": 1767913199999, "quote_volume": 55163.720445, "trades": 510, "taker_buy_base": 2864293.4, "taker_buy_quote": 22534.052622 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.00785, "high": 0.00791, "low": 0.00782, "close": 0.00789, "volume": 5243772.8, "close_time": 1767916799999, "quote_volume": 41260.935448, "trades": 458, "taker_buy_base": 2768074.1, "taker_buy_quote": 21797.893954 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00788, "high": 0.00795, "low": 0.00772, "close": 0.00781, "volume": 24834729.1, "close_time": 1767920399999, "quote_volume": 194657.068624, "trades": 1245, "taker_buy_base": 13999843.9, "taker_buy_quote": 109918.422798 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.00781, "high": 0.00794, "low": 0.00778, "close": 0.0078, "volume": 15298644.1, "close_time": 1767923999999, "quote_volume": 120239.633908, "trades": 1260, "taker_buy_base": 7132656.1, "taker_buy_quote": 56116.216404 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0078, "high": 0.00786, "low": 0.00779, "close": 0.00783, "volume": 14332415.5, "close_time": 1767927599999, "quote_volume": 112137.736467, "trades": 814, "taker_buy_base": 5995981.4, "taker_buy_quote": 46954.317723 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.00784, "high": 0.00793, "low": 0.00781, "close": 0.00793, "volume": 24705924.2, "close_time": 1767931199999, "quote_volume": 194875.270274, "trades": 1468, "taker_buy_base": 11590784.5, "taker_buy_quote": 91423.622363 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00792, "high": 0.00799, "low": 0.00787, "close": 0.00798, "volume": 13671223.9, "close_time": 1767934799999, "quote_volume": 108272.450175, "trades": 694, "taker_buy_base": 6374869.7, "taker_buy_quote": 50553.56817 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.00798, "high": 0.00803, "low": 0.00792, "close": 0.00799, "volume": 9670203.3, "close_time": 1767938399999, "quote_volume": 77168.823852, "trades": 517, "taker_buy_base": 6097513.5, "taker_buy_quote": 48658.648962 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.00799, "high": 0.00809, "low": 0.00798, "close": 0.00805, "volume": 6289113.6, "close_time": 1767941999999, "quote_volume": 50482.032101, "trades": 368, "taker_buy_base": 2809214.9, "taker_buy_quote": 22567.671625 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.00806, "high": 0.00807, "low": 0.00795, "close": 0.00796, "volume": 15841126.0, "close_time": 1767945599999, "quote_volume": 126767.080627, "trades": 694, "taker_buy_base": 8912522.0, "taker_buy_quote": 71339.53936 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00796, "high": 0.00799, "low": 0.0078, "close": 0.00783, "volume": 15539338.3, "close_time": 1767949199999, "quote_volume": 122562.45863, "trades": 976, "taker_buy_base": 7507633.5, "taker_buy_quote": 59193.749354 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00784, "high": 0.00786, "low": 0.0078, "close": 0.00783, "volume": 10336885.0, "close_time": 1767952799999, "quote_volume": 80965.23229, "trades": 613, "taker_buy_base": 5830901.9, "taker_buy_quote": 45705.025971 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.00783, "high": 0.00787, "low": 0.0078, "close": 0.00783, "volume": 11936628.2, "close_time": 1767956399999, "quote_volume": 93536.482101, "trades": 653, "taker_buy_base": 6756431.8, "taker_buy_quote": 52982.684478 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.00783, "high": 0.00785, "low": 0.0078, "close": 0.00783, "volume": 14853420.8, "close_time": 1767959999999, "quote_volume": 116281.616444, "trades": 828, "taker_buy_base": 6766476.4, "taker_buy_quote": 53002.407101 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00783, "high": 0.00788, "low": 0.00772, "close": 0.00775, "volume": 8374155.5, "close_time": 1767963599999, "quote_volume": 65523.431508, "trades": 384, "taker_buy_base": 3386856.2, "taker_buy_quote": 26557.638901 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.00775, "high": 0.0078, "low": 0.00772, "close": 0.00777, "volume": 8990821.5, "close_time": 1767967199999, "quote_volume": 69817.663175, "trades": 445, "taker_buy_base": 5496929.4, "taker_buy_quote": 42696.391249 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.00777, "high": 0.00779, "low": 0.00773, "close": 0.00778, "volume": 6181913.9, "close_time": 1767970799999, "quote_volume": 47963.148713, "trades": 329, "taker_buy_base": 3484572.2, "taker_buy_quote": 27054.268167 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00777, "high": 0.00789, "low": 0.00774, "close": 0.0078, "volume": 14137234.0, "close_time": 1767974399999, "quote_volume": 110460.831642, "trades": 738, "taker_buy_base": 7483596.4, "taker_buy_quote": 58498.208093 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00779, "high": 0.00782, "low": 0.00777, "close": 0.00781, "volume": 3935362.7, "close_time": 1767977999999, "quote_volume": 30671.427179, "trades": 259, "taker_buy_base": 2529671.9, "taker_buy_quote": 19723.859176 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.00782, "high": 0.00788, "low": 0.00778, "close": 0.00787, "volume": 6542712.8, "close_time": 1767981599999, "quote_volume": 51312.308479, "trades": 302, "taker_buy_base": 4342943.8, "taker_buy_quote": 34077.289138 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.00786, "high": 0.00788, "low": 0.00778, "close": 0.0078, "volume": 10980833.7, "close_time": 1767985199999, "quote_volume": 86029.075741, "trades": 465, "taker_buy_base": 5121740.4, "taker_buy_quote": 40164.445417 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0078, "high": 0.00784, "low": 0.00778, "close": 0.00778, "volume": 4079910.1, "close_time": 1767988799999, "quote_volume": 31833.634565, "trades": 229, "taker_buy_base": 1962518.2, "taker_buy_quote": 15326.459367 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00778, "high": 0.00778, "low": 0.00773, "close": 0.00774, "volume": 2832893.2, "close_time": 1767992399999, "quote_volume": 21964.16495, "trades": 171, "taker_buy_base": 771961.1, "taker_buy_quote": 5988.203005 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00766, "close": 0.00773, "volume": 10286253.5, "close_time": 1767995999999, "quote_volume": 79289.724083, "trades": 417, "taker_buy_base": 3554432.7, "taker_buy_quote": 27395.205278 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.00774, "high": 0.00777, "low": 0.00772, "close": 0.00776, "volume": 2381491.5, "close_time": 1767999599999, "quote_volume": 18437.037263, "trades": 180, "taker_buy_base": 1285163.2, "taker_buy_quote": 9950.151774 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.00777, "high": 0.00781, "low": 0.00774, "close": 0.00779, "volume": 6635361.7, "close_time": 1768003199999, "quote_volume": 51592.69969, "trades": 364, "taker_buy_base": 4139572.5, "taker_buy_quote": 32210.8869 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00778, "high": 0.00785, "low": 0.00774, "close": 0.00782, "volume": 6640784.1, "close_time": 1768006799999, "quote_volume": 51767.520953, "trades": 431, "taker_buy_base": 3346684.6, "taker_buy_quote": 26102.401809 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.00782, "high": 0.00787, "low": 0.00779, "close": 0.0078, "volume": 9881988.5, "close_time": 1768010399999, "quote_volume": 77317.451227, "trades": 385, "taker_buy_base": 4044014.7, "taker_buy_quote": 31645.012423 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00774, "close": 0.00775, "volume": 3289435.4, "close_time": 1768013999999, "quote_volume": 25536.072254, "trades": 217, "taker_buy_base": 1247422.1, "taker_buy_quote": 9687.43847 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.00775, "high": 0.00776, "low": 0.00773, "close": 0.00774, "volume": 3555503.6, "close_time": 1768017599999, "quote_volume": 27530.243872, "trades": 203, "taker_buy_base": 2236092.9, "taker_buy_quote": 17315.843668 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00758, "close": 0.00761, "volume": 10425343.3, "close_time": 1768021199999, "quote_volume": 79868.473487, "trades": 491, "taker_buy_base": 3833335.8, "taker_buy_quote": 29382.075203 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00753, "close": 0.00754, "volume": 4772930.4, "close_time": 1768024799999, "quote_volume": 36082.957934, "trades": 250, "taker_buy_base": 2094091.3, "taker_buy_quote": 15815.752202 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00748, "close": 0.00752, "volume": 4154304.8, "close_time": 1768028399999, "quote_volume": 31239.034784, "trades": 449, "taker_buy_base": 1684031.2, "taker_buy_quote": 12670.925409 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.00752, "high": 0.00756, "low": 0.00751, "close": 0.00754, "volume": 2289557.6, "close_time": 1768031999999, "quote_volume": 17257.620937, "trades": 297, "taker_buy_base": 990477.4, "taker_buy_quote": 7468.186183 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00754, "high": 0.00765, "low": 0.00751, "close": 0.0076, "volume": 36960993.5, "close_time": 1768035599999, "quote_volume": 280725.138686, "trades": 950, "taker_buy_base": 12234877.0, "taker_buy_quote": 92853.902677 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0076, "high": 0.00763, "low": 0.00757, "close": 0.00759, "volume": 5665390.6, "close_time": 1768039199999, "quote_volume": 42967.142646, "trades": 234, "taker_buy_base": 2883892.2, "taker_buy_quote": 21874.714297 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.00758, "high": 0.0076, "low": 0.00753, "close": 0.00756, "volume": 5329585.3, "close_time": 1768042799999, "quote_volume": 40250.357625, "trades": 228, "taker_buy_base": 2294744.0, "taker_buy_quote": 17343.709684 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00755, "close": 0.00759, "volume": 2219720.1, "close_time": 1768046399999, "quote_volume": 16807.806849, "trades": 353, "taker_buy_base": 1440746.0, "taker_buy_quote": 10912.142739 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00758, "high": 0.0076, "low": 0.00755, "close": 0.00756, "volume": 1280340.5, "close_time": 1768049999999, "quote_volume": 9696.499069, "trades": 126, "taker_buy_base": 627273.9, "taker_buy_quote": 4751.844877 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.00756, "high": 0.00757, "low": 0.0075, "close": 0.00752, "volume": 11347775.6, "close_time": 1768053599999, "quote_volume": 85212.586641, "trades": 236, "taker_buy_base": 8172913.4, "taker_buy_quote": 61329.394961 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00751, "close": 0.00752, "volume": 2808763.2, "close_time": 1768057199999, "quote_volume": 21115.228777, "trades": 151, "taker_buy_base": 1666451.8, "taker_buy_quote": 12529.879227 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00744, "close": 0.00744, "volume": 5393453.7, "close_time": 1768060799999, "quote_volume": 40322.386559, "trades": 344, "taker_buy_base": 2295983.5, "taker_buy_quote": 17168.182872 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00739, "close": 0.00741, "volume": 15088323.7, "close_time": 1768064399999, "quote_volume": 111992.097654, "trades": 469, "taker_buy_base": 9024093.7, "taker_buy_quote": 66962.011546 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.00741, "high": 0.00741, "low": 0.00735, "close": 0.00738, "volume": 9287955.0, "close_time": 1768067999999, "quote_volume": 68515.480084, "trades": 353, "taker_buy_base": 5706695.7, "taker_buy_quote": 42107.903935 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.00738, "high": 0.00741, "low": 0.00737, "close": 0.0074, "volume": 1528932.7, "close_time": 1768071599999, "quote_volume": 11295.61117, "trades": 107, "taker_buy_base": 987557.0, "taker_buy_quote": 7297.252326 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0074, "high": 0.00747, "low": 0.0074, "close": 0.00746, "volume": 3057823.9, "close_time": 1768075199999, "quote_volume": 22752.776341, "trades": 143, "taker_buy_base": 1670788.0, "taker_buy_quote": 12429.826557 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00746, "high": 0.00747, "low": 0.00744, "close": 0.00746, "volume": 2747819.2, "close_time": 1768078799999, "quote_volume": 20498.942923, "trades": 123, "taker_buy_base": 995907.9, "taker_buy_quote": 7432.424448 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.00747, "high": 0.00748, "low": 0.00739, "close": 0.0074, "volume": 3443213.2, "close_time": 1768082399999, "quote_volume": 25614.135052, "trades": 147, "taker_buy_base": 902904.7, "taker_buy_quote": 6723.955803 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.00739, "high": 0.00739, "low": 0.00733, "close": 0.00736, "volume": 3471654.3, "close_time": 1768085999999, "quote_volume": 25586.77872, "trades": 167, "taker_buy_base": 2005327.3, "taker_buy_quote": 14781.115387 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00736, "close": 0.00738, "volume": 3295264.1, "close_time": 1768089599999, "quote_volume": 24325.130769, "trades": 164, "taker_buy_base": 1614542.8, "taker_buy_quote": 11920.820978 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00733, "close": 0.00734, "volume": 2705243.6, "close_time": 1768093199999, "quote_volume": 19929.929773, "trades": 161, "taker_buy_base": 1234511.2, "taker_buy_quote": 9101.041682 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.00735, "high": 0.00735, "low": 0.0073, "close": 0.00733, "volume": 3946458.3, "close_time": 1768096799999, "quote_volume": 28913.892375, "trades": 216, "taker_buy_base": 1907879.7, "taker_buy_quote": 13986.208881 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.00735, "high": 0.00738, "low": 0.00733, "close": 0.00735, "volume": 1127521.8, "close_time": 1768100399999, "quote_volume": 8298.85126, "trades": 88, "taker_buy_base": 565299.9, "taker_buy_quote": 4160.742928 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.00735, "high": 0.00739, "low": 0.00735, "close": 0.00736, "volume": 1184944.2, "close_time": 1768103999999, "quote_volume": 8734.475361, "trades": 72, "taker_buy_base": 755945.5, "taker_buy_quote": 5573.572129 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00734, "close": 0.00736, "volume": 4080616.5, "close_time": 1768107599999, "quote_volume": 30075.596596, "trades": 225, "taker_buy_base": 2460973.2, "taker_buy_quote": 18147.747371 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.00737, "high": 0.00737, "low": 0.00734, "close": 0.00735, "volume": 1102221.8, "close_time": 1768111199999, "quote_volume": 8101.874714, "trades": 58, "taker_buy_base": 479242.7, "taker_buy_quote": 3523.421951 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.00735, "high": 0.00737, "low": 0.00733, "close": 0.00737, "volume": 3050293.5, "close_time": 1768114799999, "quote_volume": 22433.85374, "trades": 197, "taker_buy_base": 1552123.1, "taker_buy_quote": 11416.449859 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.00738, "high": 0.0074, "low": 0.00731, "close": 0.00733, "volume": 3234232.2, "close_time": 1768118399999, "quote_volume": 23766.125552, "trades": 315, "taker_buy_base": 1511254.7, "taker_buy_quote": 11114.635178 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00732, "close": 0.00735, "volume": 1284638.5, "close_time": 1768121999999, "quote_volume": 9418.429058, "trades": 79, "taker_buy_base": 649052.7, "taker_buy_quote": 4759.921597 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.00735, "high": 0.00737, "low": 0.00733, "close": 0.00736, "volume": 1358555.1, "close_time": 1768125599999, "quote_volume": 9985.112956, "trades": 93, "taker_buy_base": 694583.2, "taker_buy_quote": 5105.565215 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.00737, "high": 0.00737, "low": 0.0073, "close": 0.00734, "volume": 3132578.4, "close_time": 1768129199999, "quote_volume": 22954.558322, "trades": 219, "taker_buy_base": 1547018.0, "taker_buy_quote": 11333.672222 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.00732, "high": 0.00734, "low": 0.0073, "close": 0.00734, "volume": 2026263.3, "close_time": 1768132799999, "quote_volume": 14829.122293, "trades": 180, "taker_buy_base": 1074573.5, "taker_buy_quote": 7867.582578 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00731, "close": 0.00734, "volume": 2188116.0, "close_time": 1768136399999, "quote_volume": 16037.28698, "trades": 175, "taker_buy_base": 1126788.4, "taker_buy_quote": 8262.540536 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.00734, "high": 0.00736, "low": 0.00733, "close": 0.00733, "volume": 2546025.8, "close_time": 1768139999999, "quote_volume": 18697.077194, "trades": 212, "taker_buy_base": 785858.5, "taker_buy_quote": 5773.342126 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.00734, "high": 0.00743, "low": 0.00733, "close": 0.00736, "volume": 8044047.0, "close_time": 1768143599999, "quote_volume": 59313.86398, "trades": 375, "taker_buy_base": 3303470.5, "taker_buy_quote": 24366.21697 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.00736, "high": 0.00736, "low": 0.00726, "close": 0.00729, "volume": 5898548.2, "close_time": 1768147199999, "quote_volume": 43139.930165, "trades": 521, "taker_buy_base": 2145908.5, "taker_buy_quote": 15697.637878 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00729, "high": 0.00734, "low": 0.00726, "close": 0.00731, "volume": 5324646.6, "close_time": 1768150799999, "quote_volume": 38883.189564, "trades": 457, "taker_buy_base": 2905252.6, "taker_buy_quote": 21229.888785 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00731, "high": 0.00744, "low": 0.0073, "close": 0.00741, "volume": 7337584.2, "close_time": 1768154399999, "quote_volume": 54185.684966, "trades": 927, "taker_buy_base": 4440105.3, "taker_buy_quote": 32777.587666 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.00741, "high": 0.00744, "low": 0.00737, "close": 0.00742, "volume": 5769523.5, "close_time": 1768157999999, "quote_volume": 42696.964076, "trades": 288, "taker_buy_base": 2749011.8, "taker_buy_quote": 20347.092849 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.00742, "high": 0.0075, "low": 0.00736, "close": 0.00739, "volume": 16345223.0, "close_time": 1768161599999, "quote_volume": 121761.100971, "trades": 620, "taker_buy_base": 7947632.0, "taker_buy_quote": 59268.402499 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00739, "high": 0.00739, "low": 0.00729, "close": 0.0073, "volume": 2260131.6, "close_time": 1768165199999, "quote_volume": 16571.946047, "trades": 122, "taker_buy_base": 1323947.1, "taker_buy_quote": 9705.328668 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0073, "high": 0.00731, "low": 0.00726, "close": 0.00729, "volume": 2584793.1, "close_time": 1768168799999, "quote_volume": 18827.178644, "trades": 134, "taker_buy_base": 1925347.8, "taker_buy_quote": 14022.459116 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00724, "close": 0.00728, "volume": 2197797.2, "close_time": 1768172399999, "quote_volume": 15969.560674, "trades": 132, "taker_buy_base": 1617472.8, "taker_buy_quote": 11756.349205 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0073, "high": 0.00742, "low": 0.00727, "close": 0.0074, "volume": 5861520.0, "close_time": 1768175999999, "quote_volume": 43275.661024, "trades": 225, "taker_buy_base": 2940957.5, "taker_buy_quote": 21712.656356 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00741, "high": 0.00741, "low": 0.00717, "close": 0.00723, "volume": 4573055.3, "close_time": 1768179599999, "quote_volume": 33343.857176, "trades": 229, "taker_buy_base": 1336778.4, "taker_buy_quote": 9697.614298 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.00724, "high": 0.00728, "low": 0.00723, "close": 0.00726, "volume": 2830337.2, "close_time": 1768183199999, "quote_volume": 20543.284217, "trades": 118, "taker_buy_base": 1400606.4, "taker_buy_quote": 10169.54351 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.00727, "high": 0.00735, "low": 0.00725, "close": 0.00734, "volume": 2309060.7, "close_time": 1768186799999, "quote_volume": 16817.526962, "trades": 99, "taker_buy_base": 1327729.7, "taker_buy_quote": 9660.398558 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.00735, "high": 0.00738, "low": 0.0073, "close": 0.0073, "volume": 2043429.1, "close_time": 1768190399999, "quote_volume": 15023.459293, "trades": 90, "taker_buy_base": 799988.4, "taker_buy_quote": 5886.174509 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0073, "high": 0.00737, "low": 0.00728, "close": 0.00736, "volume": 1413071.7, "close_time": 1768193999999, "quote_volume": 10347.121854, "trades": 74, "taker_buy_base": 785030.9, "taker_buy_quote": 5751.160939 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.00735, "high": 0.00738, "low": 0.00731, "close": 0.00733, "volume": 1563435.5, "close_time": 1768197599999, "quote_volume": 11491.019741, "trades": 78, "taker_buy_base": 588853.9, "taker_buy_quote": 4328.691215 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.00733, "high": 0.00743, "low": 0.0073, "close": 0.00735, "volume": 18563689.1, "close_time": 1768201199999, "quote_volume": 136927.866577, "trades": 510, "taker_buy_base": 11206170.9, "taker_buy_quote": 82690.140114 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.00736, "high": 0.00742, "low": 0.00726, "close": 0.00728, "volume": 11916228.6, "close_time": 1768204799999, "quote_volume": 87420.012914, "trades": 580, "taker_buy_base": 5458785.3, "taker_buy_quote": 40038.186865 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00727, "high": 0.00742, "low": 0.00725, "close": 0.00731, "volume": 12704324.3, "close_time": 1768208399999, "quote_volume": 93503.622331, "trades": 588, "taker_buy_base": 6513935.5, "taker_buy_quote": 47951.863429 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.00735, "volume": 3657459.6, "close_time": 1768211999999, "quote_volume": 26909.800073, "trades": 176, "taker_buy_base": 2070767.1, "taker_buy_quote": 15235.246794 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.00735, "high": 0.00778, "low": 0.00735, "close": 0.00764, "volume": 99499242.0, "close_time": 1768215599999, "quote_volume": 759823.582448, "trades": 3540, "taker_buy_base": 48262635.2, "taker_buy_quote": 368524.116577 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.00763, "high": 0.0078, "low": 0.00745, "close": 0.00756, "volume": 78980622.7, "close_time": 1768219199999, "quote_volume": 601259.865695, "trades": 2890, "taker_buy_base": 41120866.6, "taker_buy_quote": 313202.18089 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00756, "high": 0.00756, "low": 0.0074, "close": 0.00745, "volume": 23198507.7, "close_time": 1768222799999, "quote_volume": 172957.788067, "trades": 1035, "taker_buy_base": 10657743.8, "taker_buy_quote": 79394.776151 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.00745, "high": 0.00749, "low": 0.00738, "close": 0.00746, "volume": 7404888.2, "close_time": 1768226399999, "quote_volume": 55039.042367, "trades": 352, "taker_buy_base": 4128730.7, "taker_buy_quote": 30693.943061 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.00746, "high": 0.00757, "low": 0.00735, "close": 0.00754, "volume": 13500051.6, "close_time": 1768229999999, "quote_volume": 100659.045045, "trades": 446, "taker_buy_base": 6698597.1, "taker_buy_quote": 49978.107739 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.00754, "high": 0.00755, "low": 0.00746, "close": 0.00748, "volume": 16496687.8, "close_time": 1768233599999, "quote_volume": 123809.258881, "trades": 648, "taker_buy_base": 7508607.6, "taker_buy_quote": 56371.784535 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00742, "close": 0.00743, "volume": 14288992.2, "close_time": 1768237199999, "quote_volume": 106394.890116, "trades": 427, "taker_buy_base": 6514693.8, "taker_buy_quote": 48486.706455 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.00742, "high": 0.00743, "low": 0.00732, "close": 0.00737, "volume": 7030480.8, "close_time": 1768240799999, "quote_volume": 51829.222309, "trades": 254, "taker_buy_base": 3015310.6, "taker_buy_quote": 22232.757644 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00737, "high": 0.00742, "low": 0.00737, "close": 0.00742, "volume": 4032017.6, "close_time": 1768244399999, "quote_volume": 29818.7363, "trades": 154, "taker_buy_base": 2387578.8, "taker_buy_quote": 17659.814714 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00742, "high": 0.00748, "low": 0.0074, "close": 0.00744, "volume": 5815238.0, "close_time": 1768247999999, "quote_volume": 43358.240493, "trades": 274, "taker_buy_base": 3370424.6, "taker_buy_quote": 25138.49675 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00744, "high": 0.00744, "low": 0.00738, "close": 0.00741, "volume": 5068516.0, "close_time": 1768251599999, "quote_volume": 37530.645762, "trades": 229, "taker_buy_base": 2338013.0, "taker_buy_quote": 17318.351213 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00737, "close": 0.00737, "volume": 2494116.8, "close_time": 1768255199999, "quote_volume": 18420.720796, "trades": 123, "taker_buy_base": 1126334.1, "taker_buy_quote": 8320.736371 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.00739, "high": 0.00743, "low": 0.00736, "close": 0.00741, "volume": 3253948.4, "close_time": 1768258799999, "quote_volume": 24058.618146, "trades": 144, "taker_buy_base": 1856713.5, "taker_buy_quote": 13735.232285 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.00741, "high": 0.00751, "low": 0.00741, "close": 0.0075, "volume": 2305272.2, "close_time": 1768262399999, "quote_volume": 17240.357804, "trades": 136, "taker_buy_base": 1533897.4, "taker_buy_quote": 11466.975902 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00749, "high": 0.00755, "low": 0.00742, "close": 0.00754, "volume": 10849107.5, "close_time": 1768265999999, "quote_volume": 81199.262998, "trades": 432, "taker_buy_base": 6567619.7, "taker_buy_quote": 49197.253504 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.00753, "high": 0.00761, "low": 0.0075, "close": 0.00761, "volume": 7699245.8, "close_time": 1768269599999, "quote_volume": 58198.588059, "trades": 255, "taker_buy_base": 3537826.0, "taker_buy_quote": 26787.142944 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0076, "high": 0.00767, "low": 0.00756, "close": 0.00757, "volume": 9921465.4, "close_time": 1768273199999, "quote_volume": 75452.790427, "trades": 462, "taker_buy_base": 4595872.0, "taker_buy_quote": 34981.329389 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00752, "close": 0.00757, "volume": 2579786.4, "close_time": 1768276799999, "quote_volume": 19478.675947, "trades": 130, "taker_buy_base": 1200965.9, "taker_buy_quote": 9071.77109 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00749, "close": 0.00754, "volume": 7895566.7, "close_time": 1768280399999, "quote_volume": 59483.043361, "trades": 412, "taker_buy_base": 3279341.6, "taker_buy_quote": 24719.588128 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.00753, "high": 0.00755, "low": 0.0075, "close": 0.00753, "volume": 3933356.3, "close_time": 1768283999999, "quote_volume": 29589.6589, "trades": 228, "taker_buy_base": 1717427.1, "taker_buy_quote": 12930.702032 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00749, "close": 0.00752, "volume": 2842177.4, "close_time": 1768287599999, "quote_volume": 21356.340732, "trades": 239, "taker_buy_base": 1380463.1, "taker_buy_quote": 10376.841191 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.00753, "high": 0.00754, "low": 0.0075, "close": 0.00752, "volume": 3157155.1, "close_time": 1768291199999, "quote_volume": 23751.155263, "trades": 255, "taker_buy_base": 1752558.9, "taker_buy_quote": 13189.628396 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00751, "high": 0.00769, "low": 0.00751, "close": 0.00758, "volume": 36808017.7, "close_time": 1768294799999, "quote_volume": 280360.962747, "trades": 1064, "taker_buy_base": 18377302.8, "taker_buy_quote": 139849.825608 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00758, "high": 0.00762, "low": 0.00756, "close": 0.00758, "volume": 7143426.5, "close_time": 1768298399999, "quote_volume": 54284.632599, "trades": 290, "taker_buy_base": 4284011.5, "taker_buy_quote": 32565.402649 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.00759, "high": 0.00762, "low": 0.00756, "close": 0.00757, "volume": 3773632.7, "close_time": 1768301999999, "quote_volume": 28630.15056, "trades": 256, "taker_buy_base": 1537051.1, "taker_buy_quote": 11663.229297 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00758, "close": 0.00758, "volume": 2034496.1, "close_time": 1768305599999, "quote_volume": 15439.503525, "trades": 176, "taker_buy_base": 943842.6, "taker_buy_quote": 7165.766289 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00758, "high": 0.0076, "low": 0.00754, "close": 0.00756, "volume": 4795638.6, "close_time": 1768309199999, "quote_volume": 36306.407944, "trades": 268, "taker_buy_base": 2271520.6, "taker_buy_quote": 17200.788518 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00752, "close": 0.00752, "volume": 7621753.6, "close_time": 1768312799999, "quote_volume": 57491.563462, "trades": 313, "taker_buy_base": 3296520.9, "taker_buy_quote": 24881.569625 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00752, "high": 0.00755, "low": 0.00751, "close": 0.00754, "volume": 13430196.2, "close_time": 1768316399999, "quote_volume": 101125.790032, "trades": 475, "taker_buy_base": 6492166.7, "taker_buy_quote": 48892.346451 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.00754, "high": 0.00758, "low": 0.0075, "close": 0.00756, "volume": 12926320.9, "close_time": 1768319999999, "quote_volume": 97535.91767, "trades": 355, "taker_buy_base": 4903281.1, "taker_buy_quote": 36993.113578 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00751, "close": 0.00754, "volume": 6793370.1, "close_time": 1768323599999, "quote_volume": 51202.128677, "trades": 250, "taker_buy_base": 3970026.7, "taker_buy_quote": 29929.440925 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.00754, "high": 0.00756, "low": 0.00753, "close": 0.00756, "volume": 3906660.2, "close_time": 1768327199999, "quote_volume": 29480.938373, "trades": 215, "taker_buy_base": 1974525.9, "taker_buy_quote": 14901.639918 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00755, "high": 0.00757, "low": 0.00753, "close": 0.00755, "volume": 6216075.8, "close_time": 1768330799999, "quote_volume": 46924.284044, "trades": 220, "taker_buy_base": 2125793.5, "taker_buy_quote": 16046.047854 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00754, "close": 0.00755, "volume": 3317195.2, "close_time": 1768334399999, "quote_volume": 25049.874877, "trades": 211, "taker_buy_base": 1230153.4, "taker_buy_quote": 9293.876397 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00755, "high": 0.00757, "low": 0.00754, "close": 0.00756, "volume": 4834442.3, "close_time": 1768337999999, "quote_volume": 36503.590064, "trades": 314, "taker_buy_base": 2725304.6, "taker_buy_quote": 20581.648611 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00754, "close": 0.00755, "volume": 845689.9, "close_time": 1768341599999, "quote_volume": 6393.990689, "trades": 133, "taker_buy_base": 405901.5, "taker_buy_quote": 3070.539221 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.00756, "high": 0.00778, "low": 0.00755, "close": 0.00778, "volume": 22311980.4, "close_time": 1768345199999, "quote_volume": 171700.401198, "trades": 701, "taker_buy_base": 14877514.5, "taker_buy_quote": 114473.672323 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.00778, "high": 0.00782, "low": 0.00769, "close": 0.00771, "volume": 11666485.5, "close_time": 1768348799999, "quote_volume": 90364.487523, "trades": 327, "taker_buy_base": 5521444.6, "taker_buy_quote": 42804.444032 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00768, "close": 0.00773, "volume": 4071461.7, "close_time": 1768352399999, "quote_volume": 31404.684299, "trades": 175, "taker_buy_base": 1978735.3, "taker_buy_quote": 15268.419715 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.00774, "high": 0.00777, "low": 0.00767, "close": 0.00769, "volume": 3283909.7, "close_time": 1768355999999, "quote_volume": 25375.192082, "trades": 134, "taker_buy_base": 954729.5, "taker_buy_quote": 7381.003568 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.00769, "high": 0.0077, "low": 0.00765, "close": 0.00767, "volume": 2557040.0, "close_time": 1768359599999, "quote_volume": 19631.786136, "trades": 128, "taker_buy_base": 1253879.2, "taker_buy_quote": 9633.499967 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.00768, "high": 0.00773, "low": 0.00767, "close": 0.00773, "volume": 3494200.9, "close_time": 1768363199999, "quote_volume": 26908.27753, "trades": 184, "taker_buy_base": 2113534.4, "taker_buy_quote": 16281.096249 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00771, "high": 0.00772, "low": 0.00766, "close": 0.00771, "volume": 4954542.2, "close_time": 1768366799999, "quote_volume": 38116.566816, "trades": 238, "taker_buy_base": 2621438.4, "taker_buy_quote": 20171.279892 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00769, "close": 0.00774, "volume": 2584643.8, "close_time": 1768370399999, "quote_volume": 19919.98397, "trades": 154, "taker_buy_base": 1460002.3, "taker_buy_quote": 11261.823001 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.00774, "high": 0.00774, "low": 0.00767, "close": 0.00771, "volume": 3491674.9, "close_time": 1768373999999, "quote_volume": 26901.756903, "trades": 156, "taker_buy_base": 1696137.0, "taker_buy_quote": 13066.247504 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0077, "high": 0.00773, "low": 0.00766, "close": 0.00766, "volume": 4070442.1, "close_time": 1768377599999, "quote_volume": 31366.253005, "trades": 185, "taker_buy_base": 2193244.8, "taker_buy_quote": 16913.567507 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00766, "high": 0.00766, "low": 0.00762, "close": 0.00764, "volume": 2393373.7, "close_time": 1768381199999, "quote_volume": 18281.0064, "trades": 120, "taker_buy_base": 1057782.5, "taker_buy_quote": 8079.154853 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.00765, "high": 0.00772, "low": 0.00764, "close": 0.00769, "volume": 4029968.5, "close_time": 1768384799999, "quote_volume": 30946.838037, "trades": 191, "taker_buy_base": 2242481.4, "taker_buy_quote": 17210.451587 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.00768, "high": 0.00769, "low": 0.00762, "close": 0.00765, "volume": 3770891.7, "close_time": 1768388399999, "quote_volume": 28866.10618, "trades": 178, "taker_buy_base": 1677336.7, "taker_buy_quote": 12841.87652 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.00766, "high": 0.00769, "low": 0.00763, "close": 0.00767, "volume": 5340677.9, "close_time": 1768391999999, "quote_volume": 40900.140446, "trades": 318, "taker_buy_base": 3464965.4, "taker_buy_quote": 26542.469741 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00767, "high": 0.00772, "low": 0.00766, "close": 0.00768, "volume": 2045848.4, "close_time": 1768395599999, "quote_volume": 15730.871274, "trades": 116, "taker_buy_base": 994077.1, "taker_buy_quote": 7645.563292 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00758, "close": 0.0076, "volume": 5059621.4, "close_time": 1768399199999, "quote_volume": 38620.293492, "trades": 162, "taker_buy_base": 1497732.4, "taker_buy_quote": 11426.160381 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.00759, "high": 0.00768, "low": 0.00758, "close": 0.00766, "volume": 7184087.1, "close_time": 1768402799999, "quote_volume": 54839.028447, "trades": 300, "taker_buy_base": 4955045.0, "taker_buy_quote": 37826.921842 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00762, "close": 0.0077, "volume": 6765236.0, "close_time": 1768406399999, "quote_volume": 51896.782024, "trades": 282, "taker_buy_base": 3902176.7, "taker_buy_quote": 29958.376337 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0077, "high": 0.00788, "low": 0.0077, "close": 0.00777, "volume": 16535430.7, "close_time": 1768409999999, "quote_volume": 129101.401997, "trades": 624, "taker_buy_base": 8452824.6, "taker_buy_quote": 65965.056387 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.00777, "high": 0.00786, "low": 0.00768, "close": 0.00771, "volume": 10524050.2, "close_time": 1768413599999, "quote_volume": 81543.470878, "trades": 454, "taker_buy_base": 4555926.5, "taker_buy_quote": 35333.007165 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.00771, "high": 0.00772, "low": 0.00765, "close": 0.00771, "volume": 6130628.8, "close_time": 1768417199999, "quote_volume": 47200.276331, "trades": 301, "taker_buy_base": 2902680.6, "taker_buy_quote": 22366.748393 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0077, "high": 0.00783, "low": 0.00769, "close": 0.00777, "volume": 7410837.2, "close_time": 1768420799999, "quote_volume": 57516.902797, "trades": 486, "taker_buy_base": 3836441.4, "taker_buy_quote": 29778.470665 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00777, "high": 0.00791, "low": 0.00777, "close": 0.0078, "volume": 26917841.5, "close_time": 1768424399999, "quote_volume": 210768.986222, "trades": 828, "taker_buy_base": 11989450.8, "taker_buy_quote": 93915.328758 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.00781, "high": 0.00787, "low": 0.00781, "close": 0.00787, "volume": 5658290.1, "close_time": 1768427999999, "quote_volume": 44432.2721, "trades": 315, "taker_buy_base": 3383347.7, "taker_buy_quote": 26581.048762 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.00785, "high": 0.00795, "low": 0.00777, "close": 0.0079, "volume": 16202374.4, "close_time": 1768431599999, "quote_volume": 127553.939686, "trades": 701, "taker_buy_base": 9205697.8, "taker_buy_quote": 72562.263309 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00791, "high": 0.00809, "low": 0.00784, "close": 0.00806, "volume": 18277538.6, "close_time": 1768435199999, "quote_volume": 146084.725414, "trades": 1038, "taker_buy_base": 10758814.7, "taker_buy_quote": 86083.355074 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00805, "high": 0.00817, "low": 0.0079, "close": 0.00806, "volume": 25419498.0, "close_time": 1768438799999, "quote_volume": 204064.950252, "trades": 1249, "taker_buy_base": 13135848.4, "taker_buy_quote": 105689.602441 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.00805, "high": 0.00823, "low": 0.00799, "close": 0.00811, "volume": 16647238.5, "close_time": 1768442399999, "quote_volume": 134870.254354, "trades": 1027, "taker_buy_base": 7294586.1, "taker_buy_quote": 59195.48253 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00812, "high": 0.00817, "low": 0.00798, "close": 0.00802, "volume": 6534686.2, "close_time": 1768445999999, "quote_volume": 52630.412009, "trades": 667, "taker_buy_base": 2914020.7, "taker_buy_quote": 23502.075561 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.00802, "high": 0.00804, "low": 0.00776, "close": 0.00778, "volume": 15656961.9, "close_time": 1768449599999, "quote_volume": 123259.001816, "trades": 1054, "taker_buy_base": 5430756.2, "taker_buy_quote": 42740.916158 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00778, "high": 0.0078, "low": 0.00773, "close": 0.00776, "volume": 5036794.4, "close_time": 1768453199999, "quote_volume": 39096.316509, "trades": 255, "taker_buy_base": 2444279.0, "taker_buy_quote": 18984.982977 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.00776, "high": 0.00786, "low": 0.00775, "close": 0.00782, "volume": 10498638.3, "close_time": 1768456799999, "quote_volume": 81910.45061, "trades": 456, "taker_buy_base": 6180175.4, "taker_buy_quote": 48211.320337 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.00783, "high": 0.00786, "low": 0.00778, "close": 0.00783, "volume": 3706713.1, "close_time": 1768460399999, "quote_volume": 28996.522713, "trades": 246, "taker_buy_base": 1530462.6, "taker_buy_quote": 11985.943699 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.00784, "high": 0.00806, "low": 0.00783, "close": 0.00797, "volume": 8126712.1, "close_time": 1768463999999, "quote_volume": 64414.669619, "trades": 855, "taker_buy_base": 4207009.2, "taker_buy_quote": 33311.005344 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00783, "close": 0.00791, "volume": 9618849.1, "close_time": 1768467599999, "quote_volume": 75981.245745, "trades": 558, "taker_buy_base": 4484774.0, "taker_buy_quote": 35439.759442 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.00792, "high": 0.00837, "low": 0.00789, "close": 0.00833, "volume": 50821092.7, "close_time": 1768471199999, "quote_volume": 417861.485769, "trades": 3223, "taker_buy_base": 28889714.6, "taker_buy_quote": 237525.141322 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00834, "high": 0.00837, "low": 0.00799, "close": 0.00802, "volume": 21493259.0, "close_time": 1768474799999, "quote_volume": 175194.163776, "trades": 1354, "taker_buy_base": 7801835.7, "taker_buy_quote": 63733.075736 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.00802, "high": 0.00802, "low": 0.00789, "close": 0.00793, "volume": 11494568.6, "close_time": 1768478399999, "quote_volume": 91325.619026, "trades": 802, "taker_buy_base": 3113976.5, "taker_buy_quote": 24744.398936 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00794, "high": 0.00801, "low": 0.00787, "close": 0.008, "volume": 10784440.8, "close_time": 1768481999999, "quote_volume": 85501.635114, "trades": 634, "taker_buy_base": 5288778.6, "taker_buy_quote": 41950.246161 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.008, "high": 0.00809, "low": 0.00791, "close": 0.00793, "volume": 12348286.0, "close_time": 1768485599999, "quote_volume": 98538.623589, "trades": 981, "taker_buy_base": 5687042.2, "taker_buy_quote": 45413.619109 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00777, "close": 0.00781, "volume": 18568534.2, "close_time": 1768489199999, "quote_volume": 145568.251265, "trades": 818, "taker_buy_base": 8650141.7, "taker_buy_quote": 67831.064994 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.00781, "high": 0.00784, "low": 0.00766, "close": 0.00776, "volume": 15244848.8, "close_time": 1768492799999, "quote_volume": 118039.327216, "trades": 546, "taker_buy_base": 7203373.7, "taker_buy_quote": 55831.627316 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00776, "high": 0.0078, "low": 0.00765, "close": 0.00774, "volume": 12487167.3, "close_time": 1768496399999, "quote_volume": 96388.515848, "trades": 414, "taker_buy_base": 5831422.8, "taker_buy_quote": 45038.788412 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.00774, "high": 0.00774, "low": 0.00765, "close": 0.00767, "volume": 8497110.4, "close_time": 1768499999999, "quote_volume": 65279.499269, "trades": 389, "taker_buy_base": 3055839.0, "taker_buy_quote": 23476.126084 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00761, "close": 0.00761, "volume": 8479988.9, "close_time": 1768503599999, "quote_volume": 64838.68949, "trades": 340, "taker_buy_base": 3334575.0, "taker_buy_quote": 25525.661027 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.00761, "high": 0.00761, "low": 0.00755, "close": 0.00761, "volume": 6869324.1, "close_time": 1768507199999, "quote_volume": 52083.897477, "trades": 240, "taker_buy_base": 2460227.5, "taker_buy_quote": 18660.092944 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00754, "close": 0.00755, "volume": 2684880.4, "close_time": 1768510799999, "quote_volume": 20332.132351, "trades": 142, "taker_buy_base": 1001182.6, "taker_buy_quote": 7587.873817 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.00755, "high": 0.00765, "low": 0.00755, "close": 0.0076, "volume": 5362962.2, "close_time": 1768514399999, "quote_volume": 40788.465837, "trades": 197, "taker_buy_base": 4101321.5, "taker_buy_quote": 31192.384555 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0076, "high": 0.00769, "low": 0.00759, "close": 0.00765, "volume": 3360807.7, "close_time": 1768517999999, "quote_volume": 25716.024558, "trades": 143, "taker_buy_base": 2425201.1, "taker_buy_quote": 18563.907144 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00765, "high": 0.0077, "low": 0.0076, "close": 0.00761, "volume": 14446363.1, "close_time": 1768521599999, "quote_volume": 110307.757947, "trades": 437, "taker_buy_base": 6430059.8, "taker_buy_quote": 49038.72044 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00761, "high": 0.00767, "low": 0.00757, "close": 0.00763, "volume": 9080783.3, "close_time": 1768525199999, "quote_volume": 69168.070906, "trades": 470, "taker_buy_base": 4939397.3, "taker_buy_quote": 37610.480228 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.00763, "high": 0.00768, "low": 0.00761, "close": 0.00765, "volume": 2904673.0, "close_time": 1768528799999, "quote_volume": 22232.841773, "trades": 105, "taker_buy_base": 1267740.5, "taker_buy_quote": 9704.994314 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00765, "high": 0.00765, "low": 0.00759, "close": 0.00764, "volume": 3092100.6, "close_time": 1768532399999, "quote_volume": 23561.51796, "trades": 116, "taker_buy_base": 1458823.0, "taker_buy_quote": 11119.067761 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00765, "high": 0.00766, "low": 0.0076, "close": 0.0076, "volume": 1646211.9, "close_time": 1768535999999, "quote_volume": 12552.137868, "trades": 79, "taker_buy_base": 624238.6, "taker_buy_quote": 4758.1887 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0076, "high": 0.00761, "low": 0.00749, "close": 0.00753, "volume": 5287096.5, "close_time": 1768539599999, "quote_volume": 39915.395656, "trades": 193, "taker_buy_base": 1545532.8, "taker_buy_quote": 11662.854651 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.00753, "high": 0.00756, "low": 0.0075, "close": 0.00753, "volume": 3347737.2, "close_time": 1768543199999, "quote_volume": 25209.854588, "trades": 194, "taker_buy_base": 1436087.2, "taker_buy_quote": 10825.038116 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00753, "close": 0.00756, "volume": 3854009.9, "close_time": 1768546799999, "quote_volume": 29140.098546, "trades": 154, "taker_buy_base": 2359348.7, "taker_buy_quote": 17840.535296 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.00756, "high": 0.00757, "low": 0.0075, "close": 0.00751, "volume": 3471516.5, "close_time": 1768550399999, "quote_volume": 26153.186633, "trades": 194, "taker_buy_base": 1685418.4, "taker_buy_quote": 12697.706209 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00751, "high": 0.00754, "low": 0.00746, "close": 0.00747, "volume": 6574914.2, "close_time": 1768553999999, "quote_volume": 49269.479166, "trades": 248, "taker_buy_base": 3082464.3, "taker_buy_quote": 23111.76814 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00746, "high": 0.00753, "low": 0.00746, "close": 0.00753, "volume": 3219543.8, "close_time": 1768557599999, "quote_volume": 24119.285305, "trades": 181, "taker_buy_base": 1955452.8, "taker_buy_quote": 14658.431618 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00744, "close": 0.00745, "volume": 4736658.0, "close_time": 1768561199999, "quote_volume": 35508.253438, "trades": 272, "taker_buy_base": 1597178.7, "taker_buy_quote": 11995.688707 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00745, "high": 0.0075, "low": 0.00744, "close": 0.00748, "volume": 3318111.0, "close_time": 1768564799999, "quote_volume": 24796.548901, "trades": 188, "taker_buy_base": 1802312.4, "taker_buy_quote": 13473.084226 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00748, "high": 0.00748, "low": 0.00743, "close": 0.00746, "volume": 2930531.1, "close_time": 1768568399999, "quote_volume": 21839.318016, "trades": 137, "taker_buy_base": 1386792.7, "taker_buy_quote": 10336.81158 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00743, "close": 0.00744, "volume": 4321955.6, "close_time": 1768571999999, "quote_volume": 32175.125311, "trades": 195, "taker_buy_base": 2186213.0, "taker_buy_quote": 16278.351308 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.00744, "high": 0.00748, "low": 0.0074, "close": 0.00746, "volume": 4692636.5, "close_time": 1768575599999, "quote_volume": 34943.199008, "trades": 166, "taker_buy_base": 2388578.1, "taker_buy_quote": 17796.728616 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.00746, "high": 0.00751, "low": 0.00734, "close": 0.00738, "volume": 7832021.3, "close_time": 1768579199999, "quote_volume": 58090.94933, "trades": 269, "taker_buy_base": 3051762.0, "taker_buy_quote": 22648.521577 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00738, "high": 0.00753, "low": 0.00737, "close": 0.0075, "volume": 7161112.3, "close_time": 1768582799999, "quote_volume": 53516.784597, "trades": 301, "taker_buy_base": 4735599.7, "taker_buy_quote": 35386.13861 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.00749, "high": 0.0075, "low": 0.00747, "close": 0.00749, "volume": 1983454.0, "close_time": 1768586399999, "quote_volume": 14841.187113, "trades": 110, "taker_buy_base": 843033.8, "taker_buy_quote": 6310.583272 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0075, "high": 0.00752, "low": 0.0075, "close": 0.0075, "volume": 1160767.0, "close_time": 1768589999999, "quote_volume": 8712.829094, "trades": 83, "taker_buy_base": 727914.6, "taker_buy_quote": 5465.096647 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00748, "close": 0.00748, "volume": 2340162.4, "close_time": 1768593599999, "quote_volume": 17543.995075, "trades": 106, "taker_buy_base": 1296039.8, "taker_buy_quote": 9719.01967 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00748, "high": 0.00751, "low": 0.00746, "close": 0.00751, "volume": 3035469.3, "close_time": 1768597199999, "quote_volume": 22690.729006, "trades": 132, "taker_buy_base": 1261597.7, "taker_buy_quote": 9440.887372 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.00751, "high": 0.00752, "low": 0.0075, "close": 0.0075, "volume": 1521589.6, "close_time": 1768600799999, "quote_volume": 11416.090792, "trades": 77, "taker_buy_base": 890334.9, "taker_buy_quote": 6680.295417 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0075, "high": 0.00754, "low": 0.00748, "close": 0.00753, "volume": 2479725.9, "close_time": 1768604399999, "quote_volume": 18597.425009, "trades": 124, "taker_buy_base": 1419449.9, "taker_buy_quote": 10652.732485 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00753, "close": 0.00758, "volume": 2930931.8, "close_time": 1768607999999, "quote_volume": 22163.802802, "trades": 193, "taker_buy_base": 2332240.5, "taker_buy_quote": 17640.676182 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00758, "high": 0.0077, "low": 0.00755, "close": 0.00764, "volume": 12799451.1, "close_time": 1768611599999, "quote_volume": 97661.119924, "trades": 413, "taker_buy_base": 6642049.2, "taker_buy_quote": 50719.411407 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.00765, "high": 0.00765, "low": 0.00756, "close": 0.00756, "volume": 1824352.5, "close_time": 1768615199999, "quote_volume": 13889.655736, "trades": 96, "taker_buy_base": 483659.1, "taker_buy_quote": 3688.653652 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.00756, "high": 0.00756, "low": 0.00751, "close": 0.00751, "volume": 1480380.0, "close_time": 1768618799999, "quote_volume": 11146.486358, "trades": 58, "taker_buy_base": 228478.1, "taker_buy_quote": 1718.372716 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00751, "close": 0.00752, "volume": 534242.9, "close_time": 1768622399999, "quote_volume": 4019.865522, "trades": 34, "taker_buy_base": 347889.6, "taker_buy_quote": 2618.36306 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00753, "high": 0.00758, "low": 0.0075, "close": 0.00757, "volume": 1120477.9, "close_time": 1768625999999, "quote_volume": 8442.476477, "trades": 60, "taker_buy_base": 801008.6, "taker_buy_quote": 6037.097164 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.00757, "high": 0.0076, "low": 0.00755, "close": 0.00758, "volume": 1641787.4, "close_time": 1768629599999, "quote_volume": 12445.795988, "trades": 184, "taker_buy_base": 852157.3, "taker_buy_quote": 6462.084711 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.00757, "high": 0.00761, "low": 0.00756, "close": 0.00761, "volume": 1686752.7, "close_time": 1768633199999, "quote_volume": 12788.79837, "trades": 192, "taker_buy_base": 900912.8, "taker_buy_quote": 6834.964863 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0076, "high": 0.00762, "low": 0.00756, "close": 0.00759, "volume": 1770254.3, "close_time": 1768636799999, "quote_volume": 13439.043271, "trades": 196, "taker_buy_base": 872148.2, "taker_buy_quote": 6624.325297 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00754, "close": 0.0076, "volume": 3775240.8, "close_time": 1768640399999, "quote_volume": 28598.034381, "trades": 137, "taker_buy_base": 2004910.2, "taker_buy_quote": 15192.819503 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.00761, "high": 0.00765, "low": 0.00761, "close": 0.00763, "volume": 2901640.0, "close_time": 1768643999999, "quote_volume": 22156.06536, "trades": 130, "taker_buy_base": 1236019.1, "taker_buy_quote": 9436.248657 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.00764, "high": 0.00768, "low": 0.00761, "close": 0.00762, "volume": 4364418.2, "close_time": 1768647599999, "quote_volume": 33413.636789, "trades": 114, "taker_buy_base": 1277773.7, "taker_buy_quote": 9785.77041 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00756, "close": 0.00759, "volume": 2090492.4, "close_time": 1768651199999, "quote_volume": 15864.622445, "trades": 103, "taker_buy_base": 831410.6, "taker_buy_quote": 6308.206122 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.00758, "high": 0.00766, "low": 0.00758, "close": 0.00765, "volume": 2551206.0, "close_time": 1768654799999, "quote_volume": 19472.805238, "trades": 104, "taker_buy_base": 1541950.6, "taker_buy_quote": 11764.684491 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.00765, "high": 0.00776, "low": 0.00765, "close": 0.00775, "volume": 7184232.1, "close_time": 1768658399999, "quote_volume": 55404.074302, "trades": 289, "taker_buy_base": 4196248.5, "taker_buy_quote": 32366.869289 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.00775, "high": 0.00785, "low": 0.0077, "close": 0.00778, "volume": 17867106.2, "close_time": 1768661999999, "quote_volume": 139185.541904, "trades": 618, "taker_buy_base": 10923205.7, "taker_buy_quote": 85150.895923 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.00779, "high": 0.00789, "low": 0.00779, "close": 0.00787, "volume": 6461040.2, "close_time": 1768665599999, "quote_volume": 50696.640245, "trades": 454, "taker_buy_base": 4062702.8, "taker_buy_quote": 31890.020469 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00787, "high": 0.00797, "low": 0.00778, "close": 0.00782, "volume": 12774810.1, "close_time": 1768669199999, "quote_volume": 100502.427401, "trades": 591, "taker_buy_base": 6080476.9, "taker_buy_quote": 47880.548411 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.00782, "high": 0.00783, "low": 0.00776, "close": 0.00777, "volume": 2210804.1, "close_time": 1768672799999, "quote_volume": 17203.745941, "trades": 98, "taker_buy_base": 606360.8, "taker_buy_quote": 4717.274213 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.00778, "high": 0.00778, "low": 0.00776, "close": 0.00777, "volume": 1562622.2, "close_time": 1768676399999, "quote_volume": 12141.438789, "trades": 63, "taker_buy_base": 727041.7, "taker_buy_quote": 5650.107978 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.00777, "high": 0.00784, "low": 0.00777, "close": 0.0078, "volume": 7278719.5, "close_time": 1768679999999, "quote_volume": 56847.862172, "trades": 276, "taker_buy_base": 3361672.9, "taker_buy_quote": 26255.385518 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00778, "close": 0.00779, "volume": 1916362.8, "close_time": 1768683599999, "quote_volume": 14964.773516, "trades": 115, "taker_buy_base": 790964.1, "taker_buy_quote": 6186.064457 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00778, "high": 0.0078, "low": 0.00775, "close": 0.00777, "volume": 1438805.8, "close_time": 1768687199999, "quote_volume": 11182.287762, "trades": 94, "taker_buy_base": 771004.5, "taker_buy_quote": 5995.032192 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.00778, "high": 0.00779, "low": 0.00774, "close": 0.00774, "volume": 2434470.3, "close_time": 1768690799999, "quote_volume": 18916.680641, "trades": 96, "taker_buy_base": 938732.4, "taker_buy_quote": 7302.617397 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00769, "close": 0.0077, "volume": 2273669.5, "close_time": 1768694399999, "quote_volume": 17550.354705, "trades": 103, "taker_buy_base": 856615.4, "taker_buy_quote": 6616.40988 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00762, "close": 0.00765, "volume": 7661322.8, "close_time": 1768697999999, "quote_volume": 58828.656125, "trades": 319, "taker_buy_base": 2801977.8, "taker_buy_quote": 21522.671795 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.00765, "high": 0.00765, "low": 0.00758, "close": 0.00759, "volume": 4726852.4, "close_time": 1768701599999, "quote_volume": 35959.819349, "trades": 286, "taker_buy_base": 1452392.7, "taker_buy_quote": 11052.712455 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0076, "high": 0.00761, "low": 0.00756, "close": 0.00759, "volume": 1724068.1, "close_time": 1768705199999, "quote_volume": 13081.430833, "trades": 83, "taker_buy_base": 790472.7, "taker_buy_quote": 6001.530588 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.00759, "high": 0.00766, "low": 0.00759, "close": 0.00762, "volume": 2428376.3, "close_time": 1768708799999, "quote_volume": 18537.854162, "trades": 119, "taker_buy_base": 1393004.5, "taker_buy_quote": 10630.21401 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00756, "close": 0.00759, "volume": 1097113.0, "close_time": 1768712399999, "quote_volume": 8322.782948, "trades": 48, "taker_buy_base": 378111.8, "taker_buy_quote": 2866.772578 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.00759, "high": 0.00761, "low": 0.00758, "close": 0.0076, "volume": 750310.8, "close_time": 1768715999999, "quote_volume": 5699.035376, "trades": 39, "taker_buy_base": 446759.4, "taker_buy_quote": 3394.122397 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0076, "high": 0.00761, "low": 0.00758, "close": 0.00758, "volume": 1527384.9, "close_time": 1768719599999, "quote_volume": 11603.264052, "trades": 91, "taker_buy_base": 797662.2, "taker_buy_quote": 6062.544266 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.00759, "high": 0.00761, "low": 0.00757, "close": 0.0076, "volume": 1321662.5, "close_time": 1768723199999, "quote_volume": 10027.84865, "trades": 67, "taker_buy_base": 742873.0, "taker_buy_quote": 5637.010539 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0076, "high": 0.00761, "low": 0.0076, "close": 0.0076, "volume": 288251.7, "close_time": 1768726799999, "quote_volume": 2193.132085, "trades": 26, "taker_buy_base": 193962.4, "taker_buy_quote": 1476.030445 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0076, "high": 0.00763, "low": 0.00759, "close": 0.00761, "volume": 1322809.6, "close_time": 1768730399999, "quote_volume": 10061.97671, "trades": 68, "taker_buy_base": 779273.3, "taker_buy_quote": 5930.105351 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0076, "high": 0.00769, "low": 0.00759, "close": 0.00769, "volume": 2532363.4, "close_time": 1768733999999, "quote_volume": 19359.195933, "trades": 137, "taker_buy_base": 1571571.7, "taker_buy_quote": 12018.487709 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0077, "high": 0.00795, "low": 0.00768, "close": 0.00788, "volume": 41949417.3, "close_time": 1768737599999, "quote_volume": 329081.277022, "trades": 1375, "taker_buy_base": 23390981.6, "taker_buy_quote": 183354.117198 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00788, "high": 0.008, "low": 0.00777, "close": 0.00779, "volume": 30068583.3, "close_time": 1768741199999, "quote_volume": 237339.035568, "trades": 853, "taker_buy_base": 15114006.3, "taker_buy_quote": 119331.098462 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.00778, "high": 0.0078, "low": 0.00772, "close": 0.00772, "volume": 7692659.3, "close_time": 1768744799999, "quote_volume": 59690.20332, "trades": 319, "taker_buy_base": 3102024.2, "taker_buy_quote": 24082.245464 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.00773, "high": 0.00784, "low": 0.0077, "close": 0.00775, "volume": 11741617.9, "close_time": 1768748399999, "quote_volume": 91150.378943, "trades": 383, "taker_buy_base": 5698185.5, "taker_buy_quote": 44254.075006 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.00774, "high": 0.00779, "low": 0.00773, "close": 0.00779, "volume": 2547037.6, "close_time": 1768751999999, "quote_volume": 19763.420978, "trades": 121, "taker_buy_base": 1752136.3, "taker_buy_quote": 13604.644906 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00778, "high": 0.00783, "low": 0.00778, "close": 0.00782, "volume": 3948630.3, "close_time": 1768755599999, "quote_volume": 30807.169308, "trades": 154, "taker_buy_base": 2352429.2, "taker_buy_quote": 18359.236056 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0078, "high": 0.00789, "low": 0.0078, "close": 0.00787, "volume": 6278646.3, "close_time": 1768759199999, "quote_volume": 49365.824157, "trades": 242, "taker_buy_base": 3466872.5, "taker_buy_quote": 27261.879029 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.00787, "high": 0.00789, "low": 0.00784, "close": 0.00789, "volume": 2399732.6, "close_time": 1768762799999, "quote_volume": 18876.530315, "trades": 142, "taker_buy_base": 1282650.6, "taker_buy_quote": 10098.610271 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0079, "high": 0.00793, "low": 0.00787, "close": 0.00788, "volume": 6879994.7, "close_time": 1768766399999, "quote_volume": 54325.336319, "trades": 316, "taker_buy_base": 2694169.7, "taker_buy_quote": 21288.25926 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00788, "high": 0.0079, "low": 0.0078, "close": 0.00782, "volume": 9909858.6, "close_time": 1768769999999, "quote_volume": 77778.941417, "trades": 339, "taker_buy_base": 3734151.5, "taker_buy_quote": 29319.228657 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00779, "close": 0.0078, "volume": 1821846.1, "close_time": 1768773599999, "quote_volume": 14223.805378, "trades": 104, "taker_buy_base": 732257.6, "taker_buy_quote": 5718.257582 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0078, "high": 0.00781, "low": 0.00775, "close": 0.00778, "volume": 4175497.6, "close_time": 1768777199999, "quote_volume": 32498.674473, "trades": 186, "taker_buy_base": 2353816.5, "taker_buy_quote": 18339.311854 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.00777, "high": 0.00777, "low": 0.00745, "close": 0.00746, "volume": 14436315.5, "close_time": 1768780799999, "quote_volume": 109995.893841, "trades": 416, "taker_buy_base": 4432408.7, "taker_buy_quote": 33834.651713 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00745, "high": 0.00745, "low": 0.00662, "close": 0.00698, "volume": 61680642.8, "close_time": 1768784399999, "quote_volume": 432995.997616, "trades": 3190, "taker_buy_base": 28888129.1, "taker_buy_quote": 201879.479511 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00695, "high": 0.00701, "low": 0.00692, "close": 0.00695, "volume": 5329472.3, "close_time": 1768787999999, "quote_volume": 37013.888212, "trades": 208, "taker_buy_base": 2361358.3, "taker_buy_quote": 16415.173289 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.00697, "high": 0.00699, "low": 0.00694, "close": 0.00695, "volume": 2387219.4, "close_time": 1768791599999, "quote_volume": 16622.694824, "trades": 101, "taker_buy_base": 1671850.8, "taker_buy_quote": 11643.681067 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00695, "high": 0.00696, "low": 0.00692, "close": 0.00694, "volume": 1743147.1, "close_time": 1768795199999, "quote_volume": 12089.451785, "trades": 115, "taker_buy_base": 1172759.4, "taker_buy_quote": 8132.625278 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00693, "high": 0.00695, "low": 0.00685, "close": 0.00686, "volume": 7680932.9, "close_time": 1768798799999, "quote_volume": 52933.561585, "trades": 267, "taker_buy_base": 2998557.9, "taker_buy_quote": 20707.447909 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.00686, "high": 0.00687, "low": 0.00677, "close": 0.00681, "volume": 10013475.7, "close_time": 1768802399999, "quote_volume": 68108.760966, "trades": 1181, "taker_buy_base": 6581747.6, "taker_buy_quote": 44756.430852 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00681, "high": 0.00682, "low": 0.00678, "close": 0.00681, "volume": 6906633.3, "close_time": 1768805999999, "quote_volume": 46943.324974, "trades": 1322, "taker_buy_base": 4647094.0, "taker_buy_quote": 31589.379062 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.00681, "high": 0.0069, "low": 0.00681, "close": 0.00688, "volume": 7002933.3, "close_time": 1768809599999, "quote_volume": 48051.35931, "trades": 1377, "taker_buy_base": 5472449.2, "taker_buy_quote": 37541.644926 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00687, "high": 0.0069, "low": 0.00686, "close": 0.00687, "volume": 5616155.5, "close_time": 1768813199999, "quote_volume": 38594.877654, "trades": 603, "taker_buy_base": 4794419.0, "taker_buy_quote": 32949.526522 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00682, "close": 0.00684, "volume": 4779985.8, "close_time": 1768816799999, "quote_volume": 32709.421489, "trades": 468, "taker_buy_base": 3378253.2, "taker_buy_quote": 23113.017236 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.00682, "high": 0.00685, "low": 0.00677, "close": 0.00679, "volume": 8046803.5, "close_time": 1768820399999, "quote_volume": 54696.15882, "trades": 1002, "taker_buy_base": 5162995.4, "taker_buy_quote": 35090.561693 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0068, "high": 0.00683, "low": 0.0068, "close": 0.00682, "volume": 3140858.6, "close_time": 1768823999999, "quote_volume": 21409.296935, "trades": 524, "taker_buy_base": 2468989.8, "taker_buy_quote": 16828.990135 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00681, "high": 0.00683, "low": 0.00677, "close": 0.00678, "volume": 8415153.0, "close_time": 1768827599999, "quote_volume": 57207.722396, "trades": 1050, "taker_buy_base": 6062224.8, "taker_buy_quote": 41221.541713 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00677, "high": 0.00679, "low": 0.00674, "close": 0.00676, "volume": 3744598.5, "close_time": 1768831199999, "quote_volume": 25309.808768, "trades": 442, "taker_buy_base": 2419241.3, "taker_buy_quote": 16358.759473 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00676, "high": 0.00686, "low": 0.00676, "close": 0.00682, "volume": 3910377.5, "close_time": 1768834799999, "quote_volume": 26661.414708, "trades": 474, "taker_buy_base": 2311942.1, "taker_buy_quote": 15763.874067 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.00682, "high": 0.00694, "low": 0.00682, "close": 0.00693, "volume": 3667496.8, "close_time": 1768838399999, "quote_volume": 25158.434048, "trades": 305, "taker_buy_base": 2610409.6, "taker_buy_quote": 17908.313578 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00692, "high": 0.00699, "low": 0.00685, "close": 0.00699, "volume": 4929049.9, "close_time": 1768841999999, "quote_volume": 34135.138015, "trades": 765, "taker_buy_base": 2706875.2, "taker_buy_quote": 18731.787094 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00699, "high": 0.00712, "low": 0.00699, "close": 0.00705, "volume": 6774641.4, "close_time": 1768845599999, "quote_volume": 47899.836786, "trades": 523, "taker_buy_base": 4443047.7, "taker_buy_quote": 31427.679299 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00705, "high": 0.00707, "low": 0.00696, "close": 0.00696, "volume": 3711637.3, "close_time": 1768849199999, "quote_volume": 26032.52352, "trades": 146, "taker_buy_base": 1276811.6, "taker_buy_quote": 8960.67861 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.00697, "high": 0.00698, "low": 0.00693, "close": 0.00696, "volume": 2504154.5, "close_time": 1768852799999, "quote_volume": 17432.989713, "trades": 108, "taker_buy_base": 1059656.5, "taker_buy_quote": 7381.869431 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00696, "high": 0.00697, "low": 0.0069, "close": 0.00692, "volume": 1918580.2, "close_time": 1768856399999, "quote_volume": 13291.651705, "trades": 116, "taker_buy_base": 921755.3, "taker_buy_quote": 6385.475643 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.00692, "high": 0.00694, "low": 0.00689, "close": 0.0069, "volume": 3321234.8, "close_time": 1768859999999, "quote_volume": 22969.66267, "trades": 154, "taker_buy_base": 1414690.0, "taker_buy_quote": 9795.308007 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0069, "high": 0.00692, "low": 0.00671, "close": 0.00677, "volume": 28747763.8, "close_time": 1768863599999, "quote_volume": 195059.90662, "trades": 1260, "taker_buy_base": 8273219.3, "taker_buy_quote": 56184.490586 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.00677, "high": 0.00682, "low": 0.00672, "close": 0.00681, "volume": 12265620.6, "close_time": 1768867199999, "quote_volume": 83090.176311, "trades": 734, "taker_buy_base": 5533895.8, "taker_buy_quote": 37451.512735 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00682, "high": 0.00685, "low": 0.0067, "close": 0.0067, "volume": 8511753.9, "close_time": 1768870799999, "quote_volume": 57747.442808, "trades": 365, "taker_buy_base": 3779269.7, "taker_buy_quote": 25663.952781 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0067, "high": 0.00673, "low": 0.00663, "close": 0.00672, "volume": 6557207.6, "close_time": 1768874399999, "quote_volume": 43810.284949, "trades": 233, "taker_buy_base": 3248265.4, "taker_buy_quote": 21719.508082 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.00673, "high": 0.00677, "low": 0.00669, "close": 0.00676, "volume": 3416279.4, "close_time": 1768877999999, "quote_volume": 22999.435521, "trades": 159, "taker_buy_base": 1999942.8, "taker_buy_quote": 13481.204773 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00676, "high": 0.00677, "low": 0.00671, "close": 0.00674, "volume": 4136539.7, "close_time": 1768881599999, "quote_volume": 27885.807223, "trades": 149, "taker_buy_base": 2166569.9, "taker_buy_quote": 14602.807701 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00666, "close": 0.00673, "volume": 7015712.2, "close_time": 1768885199999, "quote_volume": 47091.621235, "trades": 269, "taker_buy_base": 4181651.8, "taker_buy_quote": 28076.413771 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.00673, "high": 0.00676, "low": 0.00667, "close": 0.00668, "volume": 4633033.9, "close_time": 1768888799999, "quote_volume": 31115.239885, "trades": 180, "taker_buy_base": 2364164.6, "taker_buy_quote": 15891.55202 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.00667, "high": 0.00667, "low": 0.00656, "close": 0.00659, "volume": 12586088.8, "close_time": 1768892399999, "quote_volume": 83118.478436, "trades": 1406, "taker_buy_base": 6111098.6, "taker_buy_quote": 40351.521564 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0066, "high": 0.00662, "low": 0.00657, "close": 0.00657, "volume": 3876734.6, "close_time": 1768895999999, "quote_volume": 25553.52161, "trades": 502, "taker_buy_base": 2445814.0, "taker_buy_quote": 16127.221688 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00645, "close": 0.00648, "volume": 10253800.8, "close_time": 1768899599999, "quote_volume": 66912.98108, "trades": 813, "taker_buy_base": 5331242.3, "taker_buy_quote": 34819.554259 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00647, "high": 0.00651, "low": 0.00647, "close": 0.00648, "volume": 3872347.6, "close_time": 1768903199999, "quote_volume": 25107.903601, "trades": 554, "taker_buy_base": 2553706.7, "taker_buy_quote": 16564.107786 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.00648, "high": 0.00651, "low": 0.00644, "close": 0.00647, "volume": 3613305.3, "close_time": 1768906799999, "quote_volume": 23397.732716, "trades": 236, "taker_buy_base": 2293728.3, "taker_buy_quote": 14855.966365 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.00647, "high": 0.00649, "low": 0.00637, "close": 0.00639, "volume": 4007068.6, "close_time": 1768910399999, "quote_volume": 25768.686684, "trades": 624, "taker_buy_base": 2183293.9, "taker_buy_quote": 14040.391745 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00639, "high": 0.00648, "low": 0.00638, "close": 0.00647, "volume": 1895014.2, "close_time": 1768913999999, "quote_volume": 12237.547578, "trades": 249, "taker_buy_base": 1127448.7, "taker_buy_quote": 7282.154678 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00646, "high": 0.00646, "low": 0.00636, "close": 0.00637, "volume": 3351302.4, "close_time": 1768917599999, "quote_volume": 21431.770079, "trades": 209, "taker_buy_base": 1214081.9, "taker_buy_quote": 7760.830441 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.00637, "high": 0.00649, "low": 0.00637, "close": 0.00642, "volume": 5023636.2, "close_time": 1768921199999, "quote_volume": 32278.524548, "trades": 394, "taker_buy_base": 2597703.9, "taker_buy_quote": 16700.622644 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00632, "close": 0.00635, "volume": 7663805.1, "close_time": 1768924799999, "quote_volume": 48779.2541, "trades": 462, "taker_buy_base": 3023117.5, "taker_buy_quote": 19240.640205 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00636, "high": 0.0064, "low": 0.00627, "close": 0.0063, "volume": 4591160.9, "close_time": 1768928399999, "quote_volume": 29094.605563, "trades": 238, "taker_buy_base": 2996901.1, "taker_buy_quote": 19006.396001 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0063, "high": 0.00634, "low": 0.00622, "close": 0.00625, "volume": 9822379.5, "close_time": 1768931999999, "quote_volume": 61491.137991, "trades": 363, "taker_buy_base": 4267467.9, "taker_buy_quote": 26745.54257 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00626, "high": 0.00629, "low": 0.0062, "close": 0.00621, "volume": 4386457.3, "close_time": 1768935599999, "quote_volume": 27378.874023, "trades": 604, "taker_buy_base": 2637306.0, "taker_buy_quote": 16465.538588 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.00622, "high": 0.00625, "low": 0.00621, "close": 0.00623, "volume": 4251397.3, "close_time": 1768939199999, "quote_volume": 26483.111215, "trades": 324, "taker_buy_base": 2723251.2, "taker_buy_quote": 16969.159712 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00623, "high": 0.00626, "low": 0.0062, "close": 0.00625, "volume": 2619419.4, "close_time": 1768942799999, "quote_volume": 16325.03409, "trades": 258, "taker_buy_base": 1651839.0, "taker_buy_quote": 10297.921028 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.00625, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 1344993.7, "close_time": 1768946399999, "quote_volume": 8380.921909, "trades": 95, "taker_buy_base": 536395.8, "taker_buy_quote": 3342.096777 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00622, "high": 0.00623, "low": 0.00612, "close": 0.00617, "volume": 5831255.6, "close_time": 1768949999999, "quote_volume": 35950.660988, "trades": 183, "taker_buy_base": 2483383.0, "taker_buy_quote": 15305.572865 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00617, "high": 0.00617, "low": 0.00609, "close": 0.0061, "volume": 3744511.2, "close_time": 1768953599999, "quote_volume": 22939.417053, "trades": 188, "taker_buy_base": 1590863.6, "taker_buy_quote": 9738.333464 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00611, "high": 0.00626, "low": 0.00611, "close": 0.00626, "volume": 7287206.2, "close_time": 1768957199999, "quote_volume": 44925.68045, "trades": 270, "taker_buy_base": 5513566.8, "taker_buy_quote": 34002.011493 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.00627, "high": 0.00631, "low": 0.00625, "close": 0.00625, "volume": 2384496.6, "close_time": 1768960799999, "quote_volume": 14974.253384, "trades": 118, "taker_buy_base": 804865.4, "taker_buy_quote": 5055.25314 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00626, "high": 0.00632, "low": 0.00626, "close": 0.00632, "volume": 2881950.2, "close_time": 1768964399999, "quote_volume": 18128.219548, "trades": 117, "taker_buy_base": 2225312.2, "taker_buy_quote": 13996.538436 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.00633, "high": 0.00641, "low": 0.00632, "close": 0.00638, "volume": 7738757.6, "close_time": 1768967999999, "quote_volume": 49324.058985, "trades": 241, "taker_buy_base": 4149297.0, "taker_buy_quote": 26449.366317 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00637, "high": 0.00646, "low": 0.00636, "close": 0.00646, "volume": 3215302.5, "close_time": 1768971599999, "quote_volume": 20614.136389, "trades": 219, "taker_buy_base": 1712993.5, "taker_buy_quote": 10991.634508 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00645, "high": 0.00661, "low": 0.00644, "close": 0.00646, "volume": 19590768.9, "close_time": 1768975199999, "quote_volume": 128276.670001, "trades": 581, "taker_buy_base": 11531618.9, "taker_buy_quote": 75572.783772 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00647, "high": 0.00649, "low": 0.00641, "close": 0.00642, "volume": 3532664.0, "close_time": 1768978799999, "quote_volume": 22807.976876, "trades": 112, "taker_buy_base": 856334.2, "taker_buy_quote": 5528.137742 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00642, "high": 0.00642, "low": 0.00635, "close": 0.00636, "volume": 3409161.2, "close_time": 1768982399999, "quote_volume": 21765.12738, "trades": 157, "taker_buy_base": 1221648.1, "taker_buy_quote": 7798.673485 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00636, "high": 0.00636, "low": 0.00628, "close": 0.0063, "volume": 2826253.4, "close_time": 1768985999999, "quote_volume": 17835.572321, "trades": 134, "taker_buy_base": 976755.3, "taker_buy_quote": 6160.457542 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0063, "high": 0.00634, "low": 0.00627, "close": 0.00632, "volume": 3312741.1, "close_time": 1768989599999, "quote_volume": 20914.968303, "trades": 182, "taker_buy_base": 1429237.5, "taker_buy_quote": 9021.189318 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.00632, "high": 0.00637, "low": 0.00632, "close": 0.00632, "volume": 3054814.5, "close_time": 1768993199999, "quote_volume": 19378.688833, "trades": 97, "taker_buy_base": 1601724.3, "taker_buy_quote": 10164.975862 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00631, "high": 0.00633, "low": 0.00626, "close": 0.00627, "volume": 1809997.7, "close_time": 1768996799999, "quote_volume": 11400.262993, "trades": 85, "taker_buy_base": 610533.7, "taker_buy_quote": 3850.954863 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00618, "close": 0.00628, "volume": 4468443.1, "close_time": 1769000399999, "quote_volume": 27965.254069, "trades": 248, "taker_buy_base": 2376366.3, "taker_buy_quote": 14880.25512 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00627, "high": 0.00629, "low": 0.00622, "close": 0.00624, "volume": 3077828.0, "close_time": 1769003999999, "quote_volume": 19246.768072, "trades": 112, "taker_buy_base": 1425797.7, "taker_buy_quote": 8922.783604 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.00623, "high": 0.00636, "low": 0.00622, "close": 0.00634, "volume": 16365352.5, "close_time": 1769007599999, "quote_volume": 102986.791692, "trades": 527, "taker_buy_base": 7728550.9, "taker_buy_quote": 48634.185043 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00635, "high": 0.00645, "low": 0.00634, "close": 0.00644, "volume": 5787734.8, "close_time": 1769011199999, "quote_volume": 36975.989528, "trades": 261, "taker_buy_base": 3942863.4, "taker_buy_quote": 25204.460322 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00644, "high": 0.00649, "low": 0.00628, "close": 0.00629, "volume": 11214244.9, "close_time": 1769014799999, "quote_volume": 71691.311702, "trades": 416, "taker_buy_base": 4924209.4, "taker_buy_quote": 31499.511575 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.00629, "high": 0.00633, "low": 0.00624, "close": 0.0063, "volume": 9077678.6, "close_time": 1769018399999, "quote_volume": 56948.847701, "trades": 282, "taker_buy_base": 5060316.2, "taker_buy_quote": 31775.085239 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0063, "high": 0.00642, "low": 0.00627, "close": 0.0064, "volume": 7141209.2, "close_time": 1769021999999, "quote_volume": 45177.135, "trades": 192, "taker_buy_base": 3827489.4, "taker_buy_quote": 24267.337999 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0064, "high": 0.00668, "low": 0.00638, "close": 0.00664, "volume": 13629601.6, "close_time": 1769025599999, "quote_volume": 89246.063872, "trades": 444, "taker_buy_base": 8404473.3, "taker_buy_quote": 55017.969243 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00648, "close": 0.00654, "volume": 6761275.4, "close_time": 1769029199999, "quote_volume": 44276.393202, "trades": 259, "taker_buy_base": 2229238.4, "taker_buy_quote": 14591.207056 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.00654, "high": 0.00659, "low": 0.00651, "close": 0.00652, "volume": 4003398.0, "close_time": 1769032799999, "quote_volume": 26210.571652, "trades": 150, "taker_buy_base": 1844063.4, "taker_buy_quote": 12082.089977 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00646, "close": 0.00649, "volume": 1360332.2, "close_time": 1769036399999, "quote_volume": 8834.36033, "trades": 70, "taker_buy_base": 536698.8, "taker_buy_quote": 3489.005457 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00646, "high": 0.00648, "low": 0.00641, "close": 0.00642, "volume": 2956654.8, "close_time": 1769039999999, "quote_volume": 19050.500924, "trades": 122, "taker_buy_base": 1105228.4, "taker_buy_quote": 7123.102403 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00643, "high": 0.00653, "low": 0.00643, "close": 0.00649, "volume": 6841058.7, "close_time": 1769043599999, "quote_volume": 44400.073129, "trades": 268, "taker_buy_base": 3723243.2, "taker_buy_quote": 24167.718752 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.00649, "high": 0.00657, "low": 0.00649, "close": 0.00657, "volume": 4365149.0, "close_time": 1769047199999, "quote_volume": 28557.337772, "trades": 217, "taker_buy_base": 2270910.6, "taker_buy_quote": 14850.052756 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00657, "high": 0.00661, "low": 0.00656, "close": 0.00657, "volume": 3446257.0, "close_time": 1769050799999, "quote_volume": 22708.666932, "trades": 248, "taker_buy_base": 1539079.1, "taker_buy_quote": 10141.868828 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00657, "high": 0.00659, "low": 0.00652, "close": 0.00654, "volume": 4598259.7, "close_time": 1769054399999, "quote_volume": 30176.716235, "trades": 218, "taker_buy_base": 2638046.6, "taker_buy_quote": 17322.842125 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00655, "high": 0.00657, "low": 0.00653, "close": 0.00654, "volume": 888738.2, "close_time": 1769057999999, "quote_volume": 5817.903729, "trades": 52, "taker_buy_base": 474170.6, "taker_buy_quote": 3105.810664 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00653, "high": 0.00656, "low": 0.00646, "close": 0.00647, "volume": 4109604.9, "close_time": 1769061599999, "quote_volume": 26707.519544, "trades": 127, "taker_buy_base": 1236121.1, "taker_buy_quote": 8046.402648 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00648, "high": 0.00648, "low": 0.0064, "close": 0.00642, "volume": 3339529.1, "close_time": 1769065199999, "quote_volume": 21455.384388, "trades": 168, "taker_buy_base": 1057785.8, "taker_buy_quote": 6788.643465 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.00642, "high": 0.00644, "low": 0.00638, "close": 0.00638, "volume": 3283483.1, "close_time": 1769068799999, "quote_volume": 21026.638079, "trades": 231, "taker_buy_base": 1165384.5, "taker_buy_quote": 7463.100622 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00639, "high": 0.0064, "low": 0.00635, "close": 0.00636, "volume": 3022490.2, "close_time": 1769072399999, "quote_volume": 19243.957643, "trades": 147, "taker_buy_base": 1175758.1, "taker_buy_quote": 7488.457424 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.00637, "high": 0.0065, "low": 0.00636, "close": 0.00649, "volume": 17483812.3, "close_time": 1769075999999, "quote_volume": 112920.523323, "trades": 432, "taker_buy_base": 11733138.5, "taker_buy_quote": 75741.646318 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00648, "high": 0.00649, "low": 0.00645, "close": 0.00645, "volume": 1938977.0, "close_time": 1769079599999, "quote_volume": 12552.218701, "trades": 98, "taker_buy_base": 725086.4, "taker_buy_quote": 4695.227603 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00645, "high": 0.00645, "low": 0.0064, "close": 0.00643, "volume": 3796318.2, "close_time": 1769083199999, "quote_volume": 24424.34441, "trades": 110, "taker_buy_base": 1797155.8, "taker_buy_quote": 11558.326914 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00641, "high": 0.00647, "low": 0.00641, "close": 0.00642, "volume": 1793068.1, "close_time": 1769086799999, "quote_volume": 11554.934824, "trades": 92, "taker_buy_base": 980261.3, "taker_buy_quote": 6320.972505 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00643, "high": 0.00646, "low": 0.0064, "close": 0.00641, "volume": 3343048.4, "close_time": 1769090399999, "quote_volume": 21455.693537, "trades": 127, "taker_buy_base": 1410512.5, "taker_buy_quote": 9063.438197 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0064, "high": 0.00641, "low": 0.00633, "close": 0.00634, "volume": 4310910.3, "close_time": 1769093999999, "quote_volume": 27436.572608, "trades": 153, "taker_buy_base": 1834544.4, "taker_buy_quote": 11681.978694 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00634, "high": 0.00638, "low": 0.00628, "close": 0.00633, "volume": 7124594.3, "close_time": 1769097599999, "quote_volume": 45057.513663, "trades": 266, "taker_buy_base": 2714249.5, "taker_buy_quote": 17182.074128 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00634, "high": 0.00639, "low": 0.00633, "close": 0.00637, "volume": 2550356.6, "close_time": 1769101199999, "quote_volume": 16227.119565, "trades": 110, "taker_buy_base": 1576908.0, "taker_buy_quote": 10038.808755 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00637, "high": 0.00642, "low": 0.00637, "close": 0.0064, "volume": 2632861.5, "close_time": 1769104799999, "quote_volume": 16838.238781, "trades": 104, "taker_buy_base": 1388127.7, "taker_buy_quote": 8883.107965 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00636, "close": 0.00636, "volume": 1464204.9, "close_time": 1769108399999, "quote_volume": 9346.36743, "trades": 59, "taker_buy_base": 583871.3, "taker_buy_quote": 3727.948845 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.00635, "high": 0.00638, "low": 0.00634, "close": 0.00637, "volume": 1480657.5, "close_time": 1769111999999, "quote_volume": 9413.90336, "trades": 78, "taker_buy_base": 718586.9, "taker_buy_quote": 4570.330129 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00633, "close": 0.00634, "volume": 1670612.1, "close_time": 1769115599999, "quote_volume": 10593.279389, "trades": 73, "taker_buy_base": 535710.6, "taker_buy_quote": 3401.124042 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00635, "high": 0.0064, "low": 0.00635, "close": 0.00639, "volume": 1553791.5, "close_time": 1769119199999, "quote_volume": 9914.252282, "trades": 80, "taker_buy_base": 1096118.5, "taker_buy_quote": 6995.566709 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00637, "volume": 1547581.8, "close_time": 1769122799999, "quote_volume": 9884.785751, "trades": 63, "taker_buy_base": 742781.5, "taker_buy_quote": 4747.931178 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00632, "close": 0.00636, "volume": 1726243.1, "close_time": 1769126399999, "quote_volume": 10964.585935, "trades": 70, "taker_buy_base": 756390.1, "taker_buy_quote": 4804.645968 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00636, "high": 0.00642, "low": 0.00635, "close": 0.00639, "volume": 2415918.2, "close_time": 1769129999999, "quote_volume": 15428.966215, "trades": 120, "taker_buy_base": 1253841.4, "taker_buy_quote": 8012.59105 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.00639, "high": 0.00646, "low": 0.00639, "close": 0.00646, "volume": 2477233.6, "close_time": 1769133599999, "quote_volume": 15906.679252, "trades": 108, "taker_buy_base": 1229420.3, "taker_buy_quote": 7901.668028 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00642, "close": 0.00642, "volume": 3516116.1, "close_time": 1769137199999, "quote_volume": 22611.680665, "trades": 128, "taker_buy_base": 492557.6, "taker_buy_quote": 3171.85126 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.00641, "high": 0.00646, "low": 0.00641, "close": 0.00646, "volume": 1392586.9, "close_time": 1769140799999, "quote_volume": 8967.117885, "trades": 44, "taker_buy_base": 894188.9, "taker_buy_quote": 5755.244321 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00645, "high": 0.00645, "low": 0.00644, "close": 0.00645, "volume": 929752.8, "close_time": 1769144399999, "quote_volume": 5992.860652, "trades": 56, "taker_buy_base": 318816.9, "taker_buy_quote": 2053.602064 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.00644, "high": 0.00673, "low": 0.00643, "close": 0.00671, "volume": 20378007.8, "close_time": 1769147999999, "quote_volume": 134473.081379, "trades": 788, "taker_buy_base": 12065148.2, "taker_buy_quote": 79628.46941 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.00671, "high": 0.00676, "low": 0.00657, "close": 0.00661, "volume": 23306159.6, "close_time": 1769151599999, "quote_volume": 155879.300854, "trades": 814, "taker_buy_base": 11777373.6, "taker_buy_quote": 78843.063951 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.00661, "high": 0.00664, "low": 0.00656, "close": 0.00658, "volume": 5400175.5, "close_time": 1769155199999, "quote_volume": 35644.796935, "trades": 230, "taker_buy_base": 2463085.5, "taker_buy_quote": 16271.84148 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00657, "high": 0.00657, "low": 0.00648, "close": 0.00648, "volume": 13204396.4, "close_time": 1769158799999, "quote_volume": 85953.275157, "trades": 595, "taker_buy_base": 3318637.6, "taker_buy_quote": 21609.096185 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00645, "close": 0.00646, "volume": 4034775.0, "close_time": 1769162399999, "quote_volume": 26114.713634, "trades": 281, "taker_buy_base": 1791310.7, "taker_buy_quote": 11596.754744 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.00646, "high": 0.00649, "low": 0.00644, "close": 0.00649, "volume": 2420020.7, "close_time": 1769165999999, "quote_volume": 15648.268167, "trades": 134, "taker_buy_base": 1629096.1, "taker_buy_quote": 10536.269502 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.00649, "high": 0.00661, "low": 0.00649, "close": 0.00651, "volume": 11936790.8, "close_time": 1769169599999, "quote_volume": 78257.962983, "trades": 676, "taker_buy_base": 6266565.2, "taker_buy_quote": 41085.416602 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00651, "high": 0.00657, "low": 0.00651, "close": 0.00654, "volume": 2871966.3, "close_time": 1769173199999, "quote_volume": 18755.355207, "trades": 207, "taker_buy_base": 1625712.4, "taker_buy_quote": 10624.233115 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.00655, "high": 0.00656, "low": 0.00652, "close": 0.00654, "volume": 3038135.2, "close_time": 1769176799999, "quote_volume": 19874.826704, "trades": 119, "taker_buy_base": 1485522.5, "taker_buy_quote": 9727.638266 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00653, "high": 0.00657, "low": 0.00642, "close": 0.00645, "volume": 10489047.6, "close_time": 1769180399999, "quote_volume": 68036.029183, "trades": 384, "taker_buy_base": 4516652.6, "taker_buy_quote": 29331.875073 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00645, "high": 0.00654, "low": 0.00642, "close": 0.00654, "volume": 5168565.4, "close_time": 1769183999999, "quote_volume": 33492.458724, "trades": 217, "taker_buy_base": 2945702.8, "taker_buy_quote": 19097.225856 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00654, "high": 0.00655, "low": 0.00646, "close": 0.0065, "volume": 4364548.4, "close_time": 1769187599999, "quote_volume": 28385.618308, "trades": 193, "taker_buy_base": 1904709.9, "taker_buy_quote": 12390.614916 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0065, "high": 0.00662, "low": 0.00649, "close": 0.00656, "volume": 4226001.5, "close_time": 1769191199999, "quote_volume": 27750.666112, "trades": 222, "taker_buy_base": 2563437.4, "taker_buy_quote": 16836.405249 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00655, "high": 0.00659, "low": 0.00653, "close": 0.00653, "volume": 2401946.5, "close_time": 1769194799999, "quote_volume": 15756.585505, "trades": 126, "taker_buy_base": 993293.1, "taker_buy_quote": 6523.67437 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.00653, "high": 0.00653, "low": 0.00642, "close": 0.00645, "volume": 4581186.1, "close_time": 1769198399999, "quote_volume": 29604.440109, "trades": 208, "taker_buy_base": 1809190.0, "taker_buy_quote": 11689.416174 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00644, "high": 0.00644, "low": 0.00636, "close": 0.00638, "volume": 2516424.4, "close_time": 1769201999999, "quote_volume": 16093.602119, "trades": 138, "taker_buy_base": 928545.5, "taker_buy_quote": 5938.573958 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.00638, "high": 0.00644, "low": 0.00638, "close": 0.00641, "volume": 1313787.4, "close_time": 1769205599999, "quote_volume": 8433.158109, "trades": 69, "taker_buy_base": 574561.7, "taker_buy_quote": 3689.873797 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00642, "high": 0.00648, "low": 0.00642, "close": 0.00647, "volume": 1696409.5, "close_time": 1769209199999, "quote_volume": 10941.320252, "trades": 83, "taker_buy_base": 1276273.3, "taker_buy_quote": 8229.982205 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00646, "close": 0.0065, "volume": 979905.6, "close_time": 1769212799999, "quote_volume": 6355.142212, "trades": 84, "taker_buy_base": 553495.6, "taker_buy_quote": 3592.868436 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00649, "high": 0.0065, "low": 0.00646, "close": 0.00646, "volume": 1252048.3, "close_time": 1769216399999, "quote_volume": 8108.776337, "trades": 77, "taker_buy_base": 406662.3, "taker_buy_quote": 2632.941205 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00646, "high": 0.00655, "low": 0.00644, "close": 0.00653, "volume": 2636157.6, "close_time": 1769219999999, "quote_volume": 17124.639359, "trades": 200, "taker_buy_base": 1170102.2, "taker_buy_quote": 7593.02019 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00647, "close": 0.00648, "volume": 2299569.5, "close_time": 1769223599999, "quote_volume": 14972.826967, "trades": 151, "taker_buy_base": 1018345.3, "taker_buy_quote": 6633.413865 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00649, "high": 0.00665, "low": 0.00649, "close": 0.00662, "volume": 2666292.0, "close_time": 1769227199999, "quote_volume": 17536.514403, "trades": 173, "taker_buy_base": 1430749.7, "taker_buy_quote": 9391.994803 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00662, "high": 0.00666, "low": 0.00657, "close": 0.00658, "volume": 2781743.0, "close_time": 1769230799999, "quote_volume": 18393.875221, "trades": 210, "taker_buy_base": 1376221.2, "taker_buy_quote": 9105.311661 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00657, "high": 0.0066, "low": 0.00655, "close": 0.0066, "volume": 1167290.6, "close_time": 1769234399999, "quote_volume": 7674.389813, "trades": 67, "taker_buy_base": 660736.8, "taker_buy_quote": 4348.784581 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00659, "high": 0.00666, "low": 0.00658, "close": 0.00664, "volume": 3944036.7, "close_time": 1769237999999, "quote_volume": 26161.905093, "trades": 172, "taker_buy_base": 2314413.4, "taker_buy_quote": 15347.086431 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00664, "high": 0.00668, "low": 0.00661, "close": 0.00667, "volume": 2151922.8, "close_time": 1769241599999, "quote_volume": 14317.33865, "trades": 189, "taker_buy_base": 886272.8, "taker_buy_quote": 5902.284328 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00666, "high": 0.00669, "low": 0.00665, "close": 0.00667, "volume": 1368743.1, "close_time": 1769245199999, "quote_volume": 9135.634159, "trades": 109, "taker_buy_base": 478409.3, "taker_buy_quote": 3193.607954 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.00667, "high": 0.00676, "low": 0.00664, "close": 0.00672, "volume": 3200913.4, "close_time": 1769248799999, "quote_volume": 21373.995705, "trades": 240, "taker_buy_base": 1757175.4, "taker_buy_quote": 11742.695847 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00671, "high": 0.00678, "low": 0.00665, "close": 0.00668, "volume": 13415087.3, "close_time": 1769252399999, "quote_volume": 90351.617933, "trades": 542, "taker_buy_base": 6814913.0, "taker_buy_quote": 45941.618957 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00664, "close": 0.00666, "volume": 3762345.6, "close_time": 1769255999999, "quote_volume": 25040.7912, "trades": 188, "taker_buy_base": 2156152.3, "taker_buy_quote": 14354.974085 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00665, "high": 0.00665, "low": 0.00663, "close": 0.00665, "volume": 1128570.1, "close_time": 1769259599999, "quote_volume": 7499.003677, "trades": 83, "taker_buy_base": 441190.2, "taker_buy_quote": 2932.229067 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00665, "high": 0.00679, "low": 0.00665, "close": 0.00674, "volume": 5732010.2, "close_time": 1769263199999, "quote_volume": 38676.635064, "trades": 358, "taker_buy_base": 2809769.6, "taker_buy_quote": 18953.921836 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.00674, "high": 0.00676, "low": 0.0067, "close": 0.0067, "volume": 5791868.7, "close_time": 1769266799999, "quote_volume": 38992.407598, "trades": 269, "taker_buy_base": 3692853.9, "taker_buy_quote": 24866.534356 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00671, "high": 0.00673, "low": 0.00667, "close": 0.00668, "volume": 1195869.5, "close_time": 1769270399999, "quote_volume": 8014.899103, "trades": 108, "taker_buy_base": 437297.9, "taker_buy_quote": 2933.04757 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00669, "high": 0.00669, "low": 0.00662, "close": 0.00667, "volume": 1786549.6, "close_time": 1769273999999, "quote_volume": 11876.614665, "trades": 110, "taker_buy_base": 848391.4, "taker_buy_quote": 5643.896138 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00666, "high": 0.00671, "low": 0.00666, "close": 0.00667, "volume": 373733.2, "close_time": 1769277599999, "quote_volume": 2495.361577, "trades": 40, "taker_buy_base": 138904.6, "taker_buy_quote": 926.647144 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00667, "high": 0.00669, "low": 0.00665, "close": 0.00666, "volume": 2226351.6, "close_time": 1769281199999, "quote_volume": 14855.711512, "trades": 137, "taker_buy_base": 590549.1, "taker_buy_quote": 3940.630079 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.00667, "high": 0.00671, "low": 0.00667, "close": 0.00668, "volume": 1070141.0, "close_time": 1769284799999, "quote_volume": 7160.168368, "trades": 51, "taker_buy_base": 411552.7, "taker_buy_quote": 2750.561639 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00668, "high": 0.00671, "low": 0.00668, "close": 0.0067, "volume": 954672.1, "close_time": 1769288399999, "quote_volume": 6391.143176, "trades": 74, "taker_buy_base": 431152.4, "taker_buy_quote": 2886.648064 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.00669, "high": 0.00669, "low": 0.00663, "close": 0.00665, "volume": 709828.9, "close_time": 1769291999999, "quote_volume": 4723.415644, "trades": 62, "taker_buy_base": 238606.0, "taker_buy_quote": 1586.413415 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00661, "close": 0.00664, "volume": 1822606.1, "close_time": 1769295599999, "quote_volume": 12101.440155, "trades": 112, "taker_buy_base": 714897.5, "taker_buy_quote": 4751.723367 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.00664, "high": 0.00679, "low": 0.00664, "close": 0.00676, "volume": 4868316.7, "close_time": 1769299199999, "quote_volume": 32809.278294, "trades": 332, "taker_buy_base": 2805181.7, "taker_buy_quote": 18894.240518 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00676, "high": 0.0069, "low": 0.00673, "close": 0.00686, "volume": 11112602.3, "close_time": 1769302799999, "quote_volume": 75614.658227, "trades": 533, "taker_buy_base": 5474083.8, "taker_buy_quote": 37272.618227 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.00685, "high": 0.00695, "low": 0.00684, "close": 0.00688, "volume": 5948126.0, "close_time": 1769306399999, "quote_volume": 41013.575522, "trades": 303, "taker_buy_base": 2777762.0, "taker_buy_quote": 19154.1016 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00688, "high": 0.00689, "low": 0.00681, "close": 0.00685, "volume": 2861212.3, "close_time": 1769309999999, "quote_volume": 19586.541739, "trades": 178, "taker_buy_base": 1197439.2, "taker_buy_quote": 8200.205048 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.00685, "high": 0.00689, "low": 0.00683, "close": 0.00687, "volume": 3589310.2, "close_time": 1769313599999, "quote_volume": 24641.787008, "trades": 231, "taker_buy_base": 2522499.5, "taker_buy_quote": 17322.783366 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00686, "high": 0.00688, "low": 0.00679, "close": 0.00684, "volume": 4325468.3, "close_time": 1769317199999, "quote_volume": 29599.207235, "trades": 218, "taker_buy_base": 2156685.2, "taker_buy_quote": 14769.755111 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.00685, "high": 0.00695, "low": 0.00685, "close": 0.00688, "volume": 10593447.7, "close_time": 1769320799999, "quote_volume": 73088.414091, "trades": 361, "taker_buy_base": 7259831.4, "taker_buy_quote": 50125.609603 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.00689, "high": 0.00706, "low": 0.00688, "close": 0.00704, "volume": 4666050.8, "close_time": 1769324399999, "quote_volume": 32559.253126, "trades": 307, "taker_buy_base": 3200846.3, "taker_buy_quote": 22343.652302 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00704, "high": 0.00708, "low": 0.00691, "close": 0.00694, "volume": 18476945.3, "close_time": 1769327999999, "quote_volume": 129290.787131, "trades": 699, "taker_buy_base": 9757922.1, "taker_buy_quote": 68265.138882 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00695, "high": 0.00705, "low": 0.00692, "close": 0.00697, "volume": 13851864.6, "close_time": 1769331599999, "quote_volume": 96705.264434, "trades": 553, "taker_buy_base": 4872387.1, "taker_buy_quote": 34084.032497 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.00696, "high": 0.00719, "low": 0.00694, "close": 0.00708, "volume": 14393375.1, "close_time": 1769335199999, "quote_volume": 102236.055725, "trades": 761, "taker_buy_base": 8091649.4, "taker_buy_quote": 57485.728109 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.00708, "high": 0.00713, "low": 0.00704, "close": 0.00708, "volume": 5122216.5, "close_time": 1769338799999, "quote_volume": 36270.038165, "trades": 334, "taker_buy_base": 1084545.1, "taker_buy_quote": 7682.189461 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.00709, "high": 0.00711, "low": 0.00702, "close": 0.00703, "volume": 4902597.9, "close_time": 1769342399999, "quote_volume": 34617.683743, "trades": 407, "taker_buy_base": 2101779.8, "taker_buy_quote": 14858.080551 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00703, "high": 0.00703, "low": 0.00694, "close": 0.00701, "volume": 6166854.7, "close_time": 1769345999999, "quote_volume": 43029.193738, "trades": 328, "taker_buy_base": 2567511.8, "taker_buy_quote": 17909.878419 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00683, "close": 0.00689, "volume": 6446986.3, "close_time": 1769349599999, "quote_volume": 44448.867821, "trades": 338, "taker_buy_base": 1566473.6, "taker_buy_quote": 10813.891796 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.00688, "high": 0.00688, "low": 0.0067, "close": 0.00673, "volume": 10005437.1, "close_time": 1769353199999, "quote_volume": 67959.013945, "trades": 642, "taker_buy_base": 5569054.9, "taker_buy_quote": 37809.931208 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.00673, "high": 0.00678, "low": 0.00664, "close": 0.00669, "volume": 12330646.9, "close_time": 1769356799999, "quote_volume": 82560.50292, "trades": 653, "taker_buy_base": 5510735.8, "taker_buy_quote": 36957.250678 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00649, "close": 0.00655, "volume": 9760051.0, "close_time": 1769360399999, "quote_volume": 64214.329027, "trades": 890, "taker_buy_base": 4700614.3, "taker_buy_quote": 30943.374184 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.00655, "high": 0.00655, "low": 0.00648, "close": 0.00653, "volume": 5862444.6, "close_time": 1769363999999, "quote_volume": 38151.6956, "trades": 416, "taker_buy_base": 3179484.0, "taker_buy_quote": 20683.571616 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.00652, "high": 0.00654, "low": 0.00639, "close": 0.00643, "volume": 15086070.2, "close_time": 1769367599999, "quote_volume": 97590.524114, "trades": 436, "taker_buy_base": 8100045.5, "taker_buy_quote": 52381.802038 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00643, "high": 0.00646, "low": 0.00627, "close": 0.00629, "volume": 9760082.0, "close_time": 1769371199999, "quote_volume": 61993.371521, "trades": 702, "taker_buy_base": 3536726.3, "taker_buy_quote": 22548.969551 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00631, "high": 0.00634, "low": 0.00628, "close": 0.00632, "volume": 3217068.0, "close_time": 1769374799999, "quote_volume": 20310.411918, "trades": 231, "taker_buy_base": 1614281.6, "taker_buy_quote": 10191.62048 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00633, "high": 0.00664, "low": 0.00633, "close": 0.00654, "volume": 84529153.9, "close_time": 1769378399999, "quote_volume": 549758.91282, "trades": 2677, "taker_buy_base": 43589236.8, "taker_buy_quote": 283089.485739 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.00654, "high": 0.00664, "low": 0.0064, "close": 0.00641, "volume": 29629346.6, "close_time": 1769381999999, "quote_volume": 192158.098039, "trades": 1635, "taker_buy_base": 12122336.2, "taker_buy_quote": 78799.641461 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00641, "high": 0.00646, "low": 0.00638, "close": 0.00646, "volume": 5317010.9, "close_time": 1769385599999, "quote_volume": 34172.110987, "trades": 377, "taker_buy_base": 2814816.1, "taker_buy_quote": 18096.245018 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00646, "high": 0.00688, "low": 0.00645, "close": 0.00684, "volume": 82672378.5, "close_time": 1769389199999, "quote_volume": 553559.30347, "trades": 4281, "taker_buy_base": 47661662.5, "taker_buy_quote": 319143.81228 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00683, "high": 0.00689, "low": 0.00672, "close": 0.00676, "volume": 24254182.6, "close_time": 1769392799999, "quote_volume": 165013.912712, "trades": 1187, "taker_buy_base": 12532689.1, "taker_buy_quote": 85315.188091 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.00677, "high": 0.00683, "low": 0.00673, "close": 0.00678, "volume": 4527948.7, "close_time": 1769396399999, "quote_volume": 30707.844515, "trades": 258, "taker_buy_base": 1927042.6, "taker_buy_quote": 13083.191643 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00678, "high": 0.00681, "low": 0.00664, "close": 0.00665, "volume": 4228913.7, "close_time": 1769399999999, "quote_volume": 28487.71447, "trades": 174, "taker_buy_base": 1732649.7, "taker_buy_quote": 11721.192072 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00665, "high": 0.00672, "low": 0.00662, "close": 0.0067, "volume": 2975319.0, "close_time": 1769403599999, "quote_volume": 19847.042929, "trades": 141, "taker_buy_base": 1792170.5, "taker_buy_quote": 11970.317922 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.00671, "high": 0.00675, "low": 0.00665, "close": 0.00667, "volume": 2472739.3, "close_time": 1769407199999, "quote_volume": 16527.094584, "trades": 142, "taker_buy_base": 664167.9, "taker_buy_quote": 4458.142003 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.00666, "high": 0.00667, "low": 0.0066, "close": 0.0066, "volume": 2038896.8, "close_time": 1769410799999, "quote_volume": 13526.633592, "trades": 122, "taker_buy_base": 246528.5, "taker_buy_quote": 1634.765393 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.00659, "high": 0.0066, "low": 0.00653, "close": 0.00656, "volume": 3295608.3, "close_time": 1769414399999, "quote_volume": 21621.307427, "trades": 228, "taker_buy_base": 1797416.3, "taker_buy_quote": 11798.168344 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00656, "high": 0.0066, "low": 0.00652, "close": 0.00659, "volume": 4434417.9, "close_time": 1769417999999, "quote_volume": 29077.960603, "trades": 395, "taker_buy_base": 1862397.3, "taker_buy_quote": 12228.297701 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00652, "close": 0.00652, "volume": 2717992.0, "close_time": 1769421599999, "quote_volume": 17797.893175, "trades": 191, "taker_buy_base": 1164916.8, "taker_buy_quote": 7633.67087 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.00655, "high": 0.00658, "low": 0.00654, "close": 0.00654, "volume": 2917617.4, "close_time": 1769425199999, "quote_volume": 19128.958092, "trades": 157, "taker_buy_base": 1455399.7, "taker_buy_quote": 9552.119914 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.00654, "high": 0.00658, "low": 0.00653, "close": 0.00655, "volume": 1559722.9, "close_time": 1769428799999, "quote_volume": 10219.537402, "trades": 148, "taker_buy_base": 822939.8, "taker_buy_quote": 5394.877419 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00656, "high": 0.00657, "low": 0.00653, "close": 0.00654, "volume": 1533632.4, "close_time": 1769432399999, "quote_volume": 10045.822714, "trades": 105, "taker_buy_base": 650450.1, "taker_buy_quote": 4264.187398 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00654, "high": 0.00655, "low": 0.00653, "close": 0.00655, "volume": 1794831.7, "close_time": 1769435999999, "quote_volume": 11732.000379, "trades": 146, "taker_buy_base": 504974.7, "taker_buy_quote": 3303.808115 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.00655, "high": 0.00662, "low": 0.0065, "close": 0.00657, "volume": 4463702.9, "close_time": 1769439599999, "quote_volume": 29233.530672, "trades": 269, "taker_buy_base": 2715293.7, "taker_buy_quote": 17782.23128 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.00657, "high": 0.00668, "low": 0.00656, "close": 0.00663, "volume": 2261263.1, "close_time": 1769443199999, "quote_volume": 14955.248323, "trades": 225, "taker_buy_base": 1079743.1, "taker_buy_quote": 7145.844753 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00663, "high": 0.00673, "low": 0.00661, "close": 0.00669, "volume": 2083185.0, "close_time": 1769446799999, "quote_volume": 13921.813364, "trades": 236, "taker_buy_base": 1273933.8, "taker_buy_quote": 8523.140247 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.00668, "high": 0.00688, "low": 0.00667, "close": 0.00681, "volume": 10537308.2, "close_time": 1769450399999, "quote_volume": 71087.591384, "trades": 448, "taker_buy_base": 2980506.1, "taker_buy_quote": 20120.744149 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.00682, "high": 0.00693, "low": 0.00672, "close": 0.00687, "volume": 11607107.1, "close_time": 1769453999999, "quote_volume": 79294.753124, "trades": 670, "taker_buy_base": 6666571.2, "taker_buy_quote": 45568.686955 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00676, "close": 0.00677, "volume": 2531387.8, "close_time": 1769457599999, "quote_volume": 17237.863424, "trades": 194, "taker_buy_base": 941020.7, "taker_buy_quote": 6416.385694 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00676, "high": 0.00684, "low": 0.00676, "close": 0.0068, "volume": 2112405.6, "close_time": 1769461199999, "quote_volume": 14350.315489, "trades": 164, "taker_buy_base": 1164970.7, "taker_buy_quote": 7918.793772 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0068, "high": 0.00684, "low": 0.00677, "close": 0.00682, "volume": 2479893.6, "close_time": 1769464799999, "quote_volume": 16877.263272, "trades": 148, "taker_buy_base": 1055858.6, "taker_buy_quote": 7197.034797 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.00682, "high": 0.00684, "low": 0.00675, "close": 0.00676, "volume": 855100.1, "close_time": 1769468399999, "quote_volume": 5815.472104, "trades": 115, "taker_buy_base": 433436.9, "taker_buy_quote": 2949.85365 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.00675, "high": 0.0068, "low": 0.00673, "close": 0.0068, "volume": 1044407.4, "close_time": 1769471999999, "quote_volume": 7052.906529, "trades": 105, "taker_buy_base": 453137.4, "taker_buy_quote": 3064.116918 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00679, "high": 0.00679, "low": 0.00669, "close": 0.0067, "volume": 3456317.0, "close_time": 1769475599999, "quote_volume": 23261.347876, "trades": 178, "taker_buy_base": 1337450.7, "taker_buy_quote": 9008.460968 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00667, "close": 0.0067, "volume": 2800098.6, "close_time": 1769479199999, "quote_volume": 18713.557913, "trades": 103, "taker_buy_base": 531074.3, "taker_buy_quote": 3550.371853 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.00671, "high": 0.00676, "low": 0.00671, "close": 0.00673, "volume": 3046101.9, "close_time": 1769482799999, "quote_volume": 20551.701817, "trades": 288, "taker_buy_base": 1029925.3, "taker_buy_quote": 6942.825456 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00666, "close": 0.00668, "volume": 776711.8, "close_time": 1769486399999, "quote_volume": 5207.239662, "trades": 99, "taker_buy_base": 194863.1, "taker_buy_quote": 1307.564789 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00664, "close": 0.00665, "volume": 823628.8, "close_time": 1769489999999, "quote_volume": 5484.486961, "trades": 71, "taker_buy_base": 550951.8, "taker_buy_quote": 3667.591321 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.00664, "high": 0.00664, "low": 0.00661, "close": 0.00664, "volume": 279112.0, "close_time": 1769493599999, "quote_volume": 1850.748576, "trades": 31, "taker_buy_base": 120964.3, "taker_buy_quote": 802.784721 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00659, "close": 0.00661, "volume": 723683.6, "close_time": 1769497199999, "quote_volume": 4783.506032, "trades": 71, "taker_buy_base": 271125.4, "taker_buy_quote": 1794.666739 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.00661, "high": 0.00664, "low": 0.0066, "close": 0.00662, "volume": 333698.0, "close_time": 1769500799999, "quote_volume": 2208.644052, "trades": 36, "taker_buy_base": 157115.9, "taker_buy_quote": 1040.501865 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00662, "high": 0.00663, "low": 0.0066, "close": 0.00662, "volume": 1408548.4, "close_time": 1769504399999, "quote_volume": 9303.665609, "trades": 83, "taker_buy_base": 960243.0, "taker_buy_quote": 6342.558634 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.00662, "high": 0.00663, "low": 0.0066, "close": 0.00661, "volume": 612466.8, "close_time": 1769507999999, "quote_volume": 4050.194678, "trades": 56, "taker_buy_base": 162087.2, "taker_buy_quote": 1072.267733 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.00662, "high": 0.00673, "low": 0.00662, "close": 0.00672, "volume": 2742379.0, "close_time": 1769511599999, "quote_volume": 18334.617329, "trades": 213, "taker_buy_base": 1561456.3, "taker_buy_quote": 10451.225608 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0067, "high": 0.00677, "low": 0.00669, "close": 0.0067, "volume": 3173093.0, "close_time": 1769515199999, "quote_volume": 21309.863072, "trades": 261, "taker_buy_base": 1284776.1, "taker_buy_quote": 8623.40707 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00669, "high": 0.00672, "low": 0.00663, "close": 0.00665, "volume": 2043387.6, "close_time": 1769518799999, "quote_volume": 13650.942698, "trades": 190, "taker_buy_base": 1226950.4, "taker_buy_quote": 8192.914317 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.00666, "high": 0.00666, "low": 0.00656, "close": 0.00658, "volume": 1483222.5, "close_time": 1769522399999, "quote_volume": 9809.207079, "trades": 144, "taker_buy_base": 676383.7, "taker_buy_quote": 4480.614597 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00652, "close": 0.00654, "volume": 5839331.0, "close_time": 1769525999999, "quote_volume": 38268.439659, "trades": 397, "taker_buy_base": 2910085.8, "taker_buy_quote": 19077.439615 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.00654, "high": 0.0066, "low": 0.00652, "close": 0.0066, "volume": 1901622.8, "close_time": 1769529599999, "quote_volume": 12472.413278, "trades": 143, "taker_buy_base": 1196043.8, "taker_buy_quote": 7858.541991 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00661, "high": 0.0067, "low": 0.0066, "close": 0.00669, "volume": 1912709.3, "close_time": 1769533199999, "quote_volume": 12746.352038, "trades": 183, "taker_buy_base": 972847.1, "taker_buy_quote": 6484.123863 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00655, "close": 0.00657, "volume": 1086421.5, "close_time": 1769536799999, "quote_volume": 7166.608837, "trades": 115, "taker_buy_base": 589424.2, "taker_buy_quote": 3896.395475 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.00658, "high": 0.00668, "low": 0.00658, "close": 0.00667, "volume": 1687912.5, "close_time": 1769540399999, "quote_volume": 11179.391185, "trades": 124, "taker_buy_base": 1203427.9, "taker_buy_quote": 7972.759884 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.00666, "high": 0.00677, "low": 0.00664, "close": 0.00676, "volume": 710778.9, "close_time": 1769543999999, "quote_volume": 4773.399176, "trades": 82, "taker_buy_base": 454568.1, "taker_buy_quote": 3053.8666 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00676, "high": 0.0068, "low": 0.00673, "close": 0.00676, "volume": 4407722.0, "close_time": 1769547599999, "quote_volume": 29844.225007, "trades": 287, "taker_buy_base": 1676781.1, "taker_buy_quote": 11359.590859 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.00676, "high": 0.00677, "low": 0.00673, "close": 0.00674, "volume": 926503.0, "close_time": 1769551199999, "quote_volume": 6253.053564, "trades": 98, "taker_buy_base": 367524.3, "taker_buy_quote": 2481.90228 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.00674, "high": 0.00682, "low": 0.00674, "close": 0.00681, "volume": 2367227.6, "close_time": 1769554799999, "quote_volume": 16063.598965, "trades": 128, "taker_buy_base": 2015805.1, "taker_buy_quote": 13682.271442 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.00682, "high": 0.00682, "low": 0.00678, "close": 0.00678, "volume": 1880219.6, "close_time": 1769558399999, "quote_volume": 12784.641326, "trades": 94, "taker_buy_base": 459149.3, "taker_buy_quote": 3123.86577 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00678, "high": 0.0068, "low": 0.0067, "close": 0.00673, "volume": 6667145.9, "close_time": 1769561999999, "quote_volume": 45102.000668, "trades": 278, "taker_buy_base": 1347196.2, "taker_buy_quote": 9095.364676 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.00674, "high": 0.00678, "low": 0.00669, "close": 0.00671, "volume": 1612179.3, "close_time": 1769565599999, "quote_volume": 10866.6504, "trades": 163, "taker_buy_base": 596694.0, "taker_buy_quote": 4022.953803 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.00671, "high": 0.00673, "low": 0.0067, "close": 0.0067, "volume": 536005.3, "close_time": 1769569199999, "quote_volume": 3596.283734, "trades": 79, "taker_buy_base": 194528.8, "taker_buy_quote": 1305.561929 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00671, "high": 0.00672, "low": 0.0067, "close": 0.0067, "volume": 413762.0, "close_time": 1769572799999, "quote_volume": 2778.325302, "trades": 39, "taker_buy_base": 269879.1, "taker_buy_quote": 1813.05072 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0067, "high": 0.00673, "low": 0.00668, "close": 0.00672, "volume": 861405.0, "close_time": 1769576399999, "quote_volume": 5780.45392, "trades": 60, "taker_buy_base": 631507.5, "taker_buy_quote": 4242.420644 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.00673, "high": 0.00676, "low": 0.0067, "close": 0.00675, "volume": 903439.4, "close_time": 1769579999999, "quote_volume": 6080.058355, "trades": 75, "taker_buy_base": 543893.3, "taker_buy_quote": 3663.657003 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.00676, "high": 0.00683, "low": 0.00675, "close": 0.00683, "volume": 4938877.1, "close_time": 1769583599999, "quote_volume": 33566.393185, "trades": 306, "taker_buy_base": 2488669.1, "taker_buy_quote": 16918.141447 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.00684, "high": 0.00686, "low": 0.0068, "close": 0.0068, "volume": 1891010.1, "close_time": 1769587199999, "quote_volume": 12946.258415, "trades": 117, "taker_buy_base": 846503.5, "taker_buy_quote": 5797.529908 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00677, "close": 0.00678, "volume": 1188940.7, "close_time": 1769590799999, "quote_volume": 8062.403866, "trades": 96, "taker_buy_base": 337011.4, "taker_buy_quote": 2287.253986 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.00678, "high": 0.00682, "low": 0.00677, "close": 0.00682, "volume": 2280933.8, "close_time": 1769594399999, "quote_volume": 15477.725559, "trades": 136, "taker_buy_base": 722517.1, "taker_buy_quote": 4907.694825 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00677, "close": 0.00678, "volume": 1336633.8, "close_time": 1769597999999, "quote_volume": 9083.727669, "trades": 165, "taker_buy_base": 749524.6, "taker_buy_quote": 5094.331512 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.00678, "high": 0.00685, "low": 0.00677, "close": 0.00684, "volume": 1014900.7, "close_time": 1769601599999, "quote_volume": 6909.101439, "trades": 93, "taker_buy_base": 640486.4, "taker_buy_quote": 4358.161344 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00684, "high": 0.00686, "low": 0.00678, "close": 0.0068, "volume": 4907896.0, "close_time": 1769605199999, "quote_volume": 33414.513953, "trades": 140, "taker_buy_base": 589189.7, "taker_buy_quote": 4004.93985 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00679, "close": 0.0068, "volume": 299152.2, "close_time": 1769608799999, "quote_volume": 2035.016213, "trades": 54, "taker_buy_base": 171332.0, "taker_buy_quote": 1165.878128 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00674, "close": 0.00678, "volume": 3490047.6, "close_time": 1769612399999, "quote_volume": 23642.462132, "trades": 130, "taker_buy_base": 884541.3, "taker_buy_quote": 6000.27765 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00672, "close": 0.00673, "volume": 1993574.9, "close_time": 1769615999999, "quote_volume": 13483.33742, "trades": 167, "taker_buy_base": 1014477.8, "taker_buy_quote": 6865.923962 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00673, "high": 0.00675, "low": 0.0067, "close": 0.00671, "volume": 1513155.5, "close_time": 1769619599999, "quote_volume": 10170.753009, "trades": 138, "taker_buy_base": 701175.1, "taker_buy_quote": 4711.903541 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.00671, "high": 0.00681, "low": 0.00668, "close": 0.00679, "volume": 1437354.7, "close_time": 1769623199999, "quote_volume": 9677.508859, "trades": 137, "taker_buy_base": 715967.1, "taker_buy_quote": 4825.348359 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.00678, "high": 0.00678, "low": 0.00672, "close": 0.00674, "volume": 925265.9, "close_time": 1769626799999, "quote_volume": 6254.100269, "trades": 114, "taker_buy_base": 401300.4, "taker_buy_quote": 2710.807335 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.00674, "high": 0.00681, "low": 0.00673, "close": 0.00681, "volume": 3065366.1, "close_time": 1769630399999, "quote_volume": 20785.683203, "trades": 245, "taker_buy_base": 1941355.2, "taker_buy_quote": 13161.476655 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00679, "high": 0.00687, "low": 0.00676, "close": 0.00681, "volume": 2903366.8, "close_time": 1769633999999, "quote_volume": 19787.394593, "trades": 253, "taker_buy_base": 1579134.8, "taker_buy_quote": 10777.625376 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00681, "high": 0.00685, "low": 0.00678, "close": 0.00682, "volume": 3786021.7, "close_time": 1769637599999, "quote_volume": 25821.912704, "trades": 301, "taker_buy_base": 2059549.0, "taker_buy_quote": 14049.350213 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.00682, "high": 0.00684, "low": 0.00678, "close": 0.0068, "volume": 1461356.2, "close_time": 1769641199999, "quote_volume": 9950.454803, "trades": 114, "taker_buy_base": 470569.3, "taker_buy_quote": 3207.479644 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.00681, "high": 0.00683, "low": 0.00677, "close": 0.0068, "volume": 4237931.5, "close_time": 1769644799999, "quote_volume": 28801.174205, "trades": 220, "taker_buy_base": 2677701.9, "taker_buy_quote": 18194.134561 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0068, "high": 0.00682, "low": 0.00672, "close": 0.00675, "volume": 5416517.5, "close_time": 1769648399999, "quote_volume": 36593.523797, "trades": 301, "taker_buy_base": 2596435.2, "taker_buy_quote": 17560.316348 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00674, "close": 0.00677, "volume": 1906019.4, "close_time": 1769651999999, "quote_volume": 12912.093179, "trades": 116, "taker_buy_base": 919083.8, "taker_buy_quote": 6221.470183 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00676, "high": 0.00678, "low": 0.00661, "close": 0.00664, "volume": 2462199.5, "close_time": 1769655599999, "quote_volume": 16494.766446, "trades": 183, "taker_buy_base": 999838.4, "taker_buy_quote": 6686.520112 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00664, "high": 0.00669, "low": 0.0066, "close": 0.00665, "volume": 3347765.3, "close_time": 1769659199999, "quote_volume": 22189.344243, "trades": 202, "taker_buy_base": 1692039.4, "taker_buy_quote": 11219.983669 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00664, "high": 0.00665, "low": 0.0066, "close": 0.00664, "volume": 1611097.5, "close_time": 1769662799999, "quote_volume": 10676.658975, "trades": 129, "taker_buy_base": 915384.7, "taker_buy_quote": 6067.326333 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00663, "high": 0.00665, "low": 0.00661, "close": 0.00662, "volume": 1312975.5, "close_time": 1769666399999, "quote_volume": 8705.482482, "trades": 72, "taker_buy_base": 430566.0, "taker_buy_quote": 2860.556093 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00663, "high": 0.00665, "low": 0.00659, "close": 0.00662, "volume": 1110199.8, "close_time": 1769669999999, "quote_volume": 7351.294491, "trades": 146, "taker_buy_base": 414553.2, "taker_buy_quote": 2745.476018 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00663, "high": 0.00664, "low": 0.00659, "close": 0.00659, "volume": 646648.5, "close_time": 1769673599999, "quote_volume": 4278.649362, "trades": 90, "taker_buy_base": 262279.6, "taker_buy_quote": 1737.59319 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00658, "high": 0.00661, "low": 0.00654, "close": 0.00657, "volume": 2654213.6, "close_time": 1769677199999, "quote_volume": 17446.276825, "trades": 163, "taker_buy_base": 1492230.0, "taker_buy_quote": 9807.408728 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00656, "high": 0.00658, "low": 0.00655, "close": 0.00655, "volume": 989689.5, "close_time": 1769680799999, "quote_volume": 6496.772059, "trades": 100, "taker_buy_base": 474846.9, "taker_buy_quote": 3118.601244 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00656, "high": 0.00659, "low": 0.00655, "close": 0.00656, "volume": 552896.5, "close_time": 1769684399999, "quote_volume": 3632.748976, "trades": 146, "taker_buy_base": 267441.0, "taker_buy_quote": 1758.307655 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00656, "high": 0.00657, "low": 0.0065, "close": 0.00653, "volume": 3739574.2, "close_time": 1769687999999, "quote_volume": 24424.179559, "trades": 259, "taker_buy_base": 1852367.4, "taker_buy_quote": 12092.847799 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00653, "high": 0.00655, "low": 0.00648, "close": 0.00651, "volume": 2526976.8, "close_time": 1769691599999, "quote_volume": 16470.920516, "trades": 133, "taker_buy_base": 1234430.5, "taker_buy_quote": 8048.076765 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00652, "high": 0.0066, "low": 0.00652, "close": 0.00656, "volume": 1501667.3, "close_time": 1769695199999, "quote_volume": 9866.558265, "trades": 97, "taker_buy_base": 1072510.2, "taker_buy_quote": 7046.848262 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00656, "high": 0.00658, "low": 0.00638, "close": 0.00639, "volume": 5702594.0, "close_time": 1769698799999, "quote_volume": 37137.75496, "trades": 289, "taker_buy_base": 2596125.7, "taker_buy_quote": 16889.544893 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00614, "close": 0.00625, "volume": 13275098.6, "close_time": 1769702399999, "quote_volume": 82774.866579, "trades": 849, "taker_buy_base": 7021554.1, "taker_buy_quote": 43751.871786 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00624, "high": 0.0063, "low": 0.00618, "close": 0.0063, "volume": 3681474.5, "close_time": 1769705999999, "quote_volume": 22944.583558, "trades": 365, "taker_buy_base": 1776688.4, "taker_buy_quote": 11074.062119 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.00631, "high": 0.00639, "low": 0.00624, "close": 0.00625, "volume": 5132739.5, "close_time": 1769709599999, "quote_volume": 32403.38489, "trades": 330, "taker_buy_base": 2626743.8, "taker_buy_quote": 16573.007167 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00625, "high": 0.00628, "low": 0.00614, "close": 0.00615, "volume": 9754537.7, "close_time": 1769713199999, "quote_volume": 60463.266217, "trades": 604, "taker_buy_base": 4344452.5, "taker_buy_quote": 26961.144249 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00614, "high": 0.00623, "low": 0.00613, "close": 0.00622, "volume": 4972190.2, "close_time": 1769716799999, "quote_volume": 30697.315961, "trades": 316, "taker_buy_base": 3141593.2, "taker_buy_quote": 19395.906241 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00621, "high": 0.00631, "low": 0.0062, "close": 0.00631, "volume": 1994518.5, "close_time": 1769720399999, "quote_volume": 12441.673117, "trades": 134, "taker_buy_base": 911981.6, "taker_buy_quote": 5704.941895 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00631, "high": 0.00633, "low": 0.00628, "close": 0.00629, "volume": 3170452.6, "close_time": 1769723999999, "quote_volume": 19970.404243, "trades": 154, "taker_buy_base": 1758131.7, "taker_buy_quote": 11073.340337 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00627, "close": 0.00629, "volume": 2028105.9, "close_time": 1769727599999, "quote_volume": 12768.539479, "trades": 133, "taker_buy_base": 1136955.0, "taker_buy_quote": 7159.686499 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00629, "high": 0.00629, "low": 0.00624, "close": 0.00625, "volume": 2611138.6, "close_time": 1769731199999, "quote_volume": 16353.077245, "trades": 170, "taker_buy_base": 1160998.9, "taker_buy_quote": 7274.801702 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00625, "high": 0.00641, "low": 0.00625, "close": 0.00641, "volume": 7526196.9, "close_time": 1769734799999, "quote_volume": 47704.944624, "trades": 373, "taker_buy_base": 3914644.1, "taker_buy_quote": 24792.933436 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0064, "high": 0.00652, "low": 0.00628, "close": 0.00633, "volume": 69172802.1, "close_time": 1769738399999, "quote_volume": 444524.570371, "trades": 2475, "taker_buy_base": 35873810.9, "taker_buy_quote": 230616.320169 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00603, "close": 0.00616, "volume": 19026573.3, "close_time": 1769741999999, "quote_volume": 117315.46012, "trades": 708, "taker_buy_base": 9525123.3, "taker_buy_quote": 58679.725556 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.00616, "high": 0.00618, "low": 0.00611, "close": 0.00615, "volume": 11256582.6, "close_time": 1769745599999, "quote_volume": 69173.104081, "trades": 416, "taker_buy_base": 5356699.5, "taker_buy_quote": 32907.096242 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00615, "high": 0.00621, "low": 0.00614, "close": 0.00619, "volume": 7665244.9, "close_time": 1769749199999, "quote_volume": 47337.753819, "trades": 234, "taker_buy_base": 3831133.4, "taker_buy_quote": 23652.556847 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.00619, "high": 0.00628, "low": 0.00618, "close": 0.00625, "volume": 9710313.3, "close_time": 1769752799999, "quote_volume": 60530.825052, "trades": 326, "taker_buy_base": 5288114.3, "taker_buy_quote": 32945.36505 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00625, "high": 0.00625, "low": 0.00611, "close": 0.00619, "volume": 6543491.0, "close_time": 1769756399999, "quote_volume": 40272.189291, "trades": 230, "taker_buy_base": 3552239.2, "taker_buy_quote": 21835.895051 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00619, "high": 0.00634, "low": 0.00618, "close": 0.00625, "volume": 11498611.8, "close_time": 1769759999999, "quote_volume": 72048.19956, "trades": 432, "taker_buy_base": 5785492.0, "taker_buy_quote": 36238.111386 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00625, "high": 0.00631, "low": 0.00622, "close": 0.00624, "volume": 6563073.7, "close_time": 1769763599999, "quote_volume": 41062.822743, "trades": 240, "taker_buy_base": 3074814.4, "taker_buy_quote": 19222.570475 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.00624, "high": 0.00625, "low": 0.00618, "close": 0.0062, "volume": 3269152.0, "close_time": 1769767199999, "quote_volume": 20365.984116, "trades": 135, "taker_buy_base": 1616878.1, "taker_buy_quote": 10078.115508 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0062, "high": 0.00632, "low": 0.00618, "close": 0.00631, "volume": 1171114.3, "close_time": 1769770799999, "quote_volume": 7298.527226, "trades": 83, "taker_buy_base": 879980.3, "taker_buy_quote": 5487.226353 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.00632, "high": 0.00643, "low": 0.0063, "close": 0.00641, "volume": 2077879.7, "close_time": 1769774399999, "quote_volume": 13233.399409, "trades": 174, "taker_buy_base": 1273361.3, "taker_buy_quote": 8110.218532 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00641, "high": 0.0065, "low": 0.00638, "close": 0.0064, "volume": 3999304.2, "close_time": 1769777999999, "quote_volume": 25786.092626, "trades": 332, "taker_buy_base": 1298753.3, "taker_buy_quote": 8382.265524 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.00641, "high": 0.00642, "low": 0.0063, "close": 0.00632, "volume": 4439415.1, "close_time": 1769781599999, "quote_volume": 28169.885377, "trades": 221, "taker_buy_base": 1954530.8, "taker_buy_quote": 12404.964537 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00632, "high": 0.0064, "low": 0.00631, "close": 0.00639, "volume": 7256190.4, "close_time": 1769785199999, "quote_volume": 46101.364083, "trades": 428, "taker_buy_base": 3717396.1, "taker_buy_quote": 23632.801835 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0064, "high": 0.00648, "low": 0.00635, "close": 0.00644, "volume": 5526347.3, "close_time": 1769788799999, "quote_volume": 35530.909691, "trades": 350, "taker_buy_base": 2559398.5, "taker_buy_quote": 16449.196571 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00635, "close": 0.00638, "volume": 3352191.9, "close_time": 1769792399999, "quote_volume": 21484.42895, "trades": 248, "taker_buy_base": 1565177.3, "taker_buy_quote": 10037.204775 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00639, "high": 0.00645, "low": 0.00631, "close": 0.00635, "volume": 6782263.6, "close_time": 1769795999999, "quote_volume": 43115.623109, "trades": 352, "taker_buy_base": 2626930.6, "taker_buy_quote": 16719.136874 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00636, "high": 0.00647, "low": 0.00621, "close": 0.00645, "volume": 5887146.8, "close_time": 1769799599999, "quote_volume": 37068.485608, "trades": 435, "taker_buy_base": 3100475.0, "taker_buy_quote": 19488.562994 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00645, "high": 0.00647, "low": 0.00642, "close": 0.00643, "volume": 2824828.7, "close_time": 1769803199999, "quote_volume": 18190.509473, "trades": 248, "taker_buy_base": 1320871.2, "taker_buy_quote": 8512.502669 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00642, "high": 0.00642, "low": 0.00629, "close": 0.00631, "volume": 5985887.4, "close_time": 1769806799999, "quote_volume": 37986.379354, "trades": 448, "taker_buy_base": 2952207.0, "taker_buy_quote": 18703.405996 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00632, "high": 0.00639, "low": 0.00632, "close": 0.00636, "volume": 4530624.3, "close_time": 1769810399999, "quote_volume": 28783.515475, "trades": 234, "taker_buy_base": 2251859.4, "taker_buy_quote": 14315.26998 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00632, "close": 0.00635, "volume": 1300866.1, "close_time": 1769813999999, "quote_volume": 8245.925209, "trades": 89, "taker_buy_base": 794647.4, "taker_buy_quote": 5032.890985 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00635, "high": 0.00638, "low": 0.00631, "close": 0.00638, "volume": 2269572.9, "close_time": 1769817599999, "quote_volume": 14407.033739, "trades": 117, "taker_buy_base": 1138803.6, "taker_buy_quote": 7230.05723 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00637, "high": 0.00642, "low": 0.0063, "close": 0.0063, "volume": 7225239.4, "close_time": 1769821199999, "quote_volume": 45960.575381, "trades": 391, "taker_buy_base": 3314988.0, "taker_buy_quote": 21071.038597 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00631, "high": 0.00633, "low": 0.00623, "close": 0.00625, "volume": 2524984.9, "close_time": 1769824799999, "quote_volume": 15821.572839, "trades": 189, "taker_buy_base": 746764.6, "taker_buy_quote": 4678.736184 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00625, "high": 0.00626, "low": 0.0062, "close": 0.00626, "volume": 2680800.0, "close_time": 1769828399999, "quote_volume": 16688.239387, "trades": 120, "taker_buy_base": 1417073.2, "taker_buy_quote": 8820.493275 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00625, "high": 0.00629, "low": 0.00625, "close": 0.00625, "volume": 2214640.2, "close_time": 1769831999999, "quote_volume": 13886.642093, "trades": 125, "taker_buy_base": 1721449.0, "taker_buy_quote": 10800.840902 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00625, "high": 0.00627, "low": 0.00622, "close": 0.00624, "volume": 1296978.0, "close_time": 1769835599999, "quote_volume": 8113.654673, "trades": 63, "taker_buy_base": 541133.5, "taker_buy_quote": 3386.079459 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.00622, "high": 0.00625, "low": 0.00621, "close": 0.00625, "volume": 593135.1, "close_time": 1769839199999, "quote_volume": 3696.481575, "trades": 44, "taker_buy_base": 307386.2, "taker_buy_quote": 1916.828131 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.00624, "high": 0.00626, "low": 0.00617, "close": 0.00617, "volume": 2706042.1, "close_time": 1769842799999, "quote_volume": 16788.791245, "trades": 148, "taker_buy_base": 1020797.5, "taker_buy_quote": 6330.450124 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00619, "high": 0.00619, "low": 0.00607, "close": 0.0061, "volume": 11526185.3, "close_time": 1769846399999, "quote_volume": 70559.323346, "trades": 440, "taker_buy_base": 5105282.7, "taker_buy_quote": 31225.46992 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00611, "high": 0.00611, "low": 0.00596, "close": 0.00605, "volume": 7234653.8, "close_time": 1769849999999, "quote_volume": 43590.018569, "trades": 399, "taker_buy_base": 2446526.2, "taker_buy_quote": 14707.091624 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00606, "high": 0.00609, "low": 0.00603, "close": 0.00604, "volume": 863135.3, "close_time": 1769853599999, "quote_volume": 5235.73061, "trades": 77, "taker_buy_base": 577067.4, "taker_buy_quote": 3501.123231 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.00604, "high": 0.00608, "low": 0.00602, "close": 0.00606, "volume": 877782.4, "close_time": 1769857199999, "quote_volume": 5313.792837, "trades": 62, "taker_buy_base": 382508.5, "taker_buy_quote": 2316.256268 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00605, "high": 0.00605, "low": 0.00595, "close": 0.00596, "volume": 6359664.7, "close_time": 1769860799999, "quote_volume": 38154.92971, "trades": 272, "taker_buy_base": 2460691.3, "taker_buy_quote": 14777.457532 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00597, "high": 0.00598, "low": 0.00592, "close": 0.00593, "volume": 23559601.1, "close_time": 1769864399999, "quote_volume": 140195.509858, "trades": 913, "taker_buy_base": 11675310.4, "taker_buy_quote": 69479.836335 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00593, "high": 0.00594, "low": 0.00588, "close": 0.00588, "volume": 2711691.5, "close_time": 1769867999999, "quote_volume": 15994.123518, "trades": 154, "taker_buy_base": 1923244.5, "taker_buy_quote": 11344.476594 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00589, "high": 0.00589, "low": 0.00557, "close": 0.00565, "volume": 17563989.6, "close_time": 1769871599999, "quote_volume": 99850.196651, "trades": 790, "taker_buy_base": 8116935.8, "taker_buy_quote": 46199.816108 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.00565, "high": 0.00571, "low": 0.00563, "close": 0.00564, "volume": 8789339.6, "close_time": 1769875199999, "quote_volume": 49782.247507, "trades": 325, "taker_buy_base": 5042608.0, "taker_buy_quote": 28558.749414 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00564, "high": 0.00575, "low": 0.0056, "close": 0.00562, "volume": 12636363.6, "close_time": 1769878799999, "quote_volume": 71652.88001, "trades": 524, "taker_buy_base": 5914114.1, "taker_buy_quote": 33566.693656 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00529, "close": 0.00537, "volume": 22102228.8, "close_time": 1769882399999, "quote_volume": 119778.685693, "trades": 975, "taker_buy_base": 10146667.7, "taker_buy_quote": 55005.783451 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00537, "high": 0.0055, "low": 0.00504, "close": 0.00536, "volume": 41950780.2, "close_time": 1769885999999, "quote_volume": 223823.055759, "trades": 1862, "taker_buy_base": 20010376.1, "taker_buy_quote": 106256.303258 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00537, "high": 0.0055, "low": 0.00536, "close": 0.00542, "volume": 8574673.3, "close_time": 1769889599999, "quote_volume": 46431.637345, "trades": 630, "taker_buy_base": 4166167.2, "taker_buy_quote": 22565.925763 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00541, "high": 0.00545, "low": 0.00535, "close": 0.00545, "volume": 4803271.9, "close_time": 1769893199999, "quote_volume": 25944.666319, "trades": 357, "taker_buy_base": 3400117.2, "taker_buy_quote": 18370.239228 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00544, "high": 0.00557, "low": 0.00543, "close": 0.00553, "volume": 2290042.4, "close_time": 1769896799999, "quote_volume": 12580.890767, "trades": 213, "taker_buy_base": 1195989.6, "taker_buy_quote": 6589.134207 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.00554, "high": 0.00554, "low": 0.00549, "close": 0.00551, "volume": 1289428.9, "close_time": 1769900399999, "quote_volume": 7110.021468, "trades": 95, "taker_buy_base": 892649.2, "taker_buy_quote": 4923.837015 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.00551, "high": 0.00564, "low": 0.00548, "close": 0.00564, "volume": 4252988.2, "close_time": 1769903999999, "quote_volume": 23731.232888, "trades": 271, "taker_buy_base": 2687595.6, "taker_buy_quote": 14984.264925 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00562, "high": 0.00567, "low": 0.00559, "close": 0.00559, "volume": 2621484.2, "close_time": 1769907599999, "quote_volume": 14722.060788, "trades": 123, "taker_buy_base": 909120.3, "taker_buy_quote": 5114.316349 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00553, "close": 0.00557, "volume": 1998701.8, "close_time": 1769911199999, "quote_volume": 11125.520477, "trades": 120, "taker_buy_base": 1087723.3, "taker_buy_quote": 6055.363667 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00558, "high": 0.00566, "low": 0.00557, "close": 0.00565, "volume": 1541725.7, "close_time": 1769914799999, "quote_volume": 8660.086141, "trades": 72, "taker_buy_base": 1021062.3, "taker_buy_quote": 5741.244321 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00565, "high": 0.00587, "low": 0.00563, "close": 0.00586, "volume": 16626921.3, "close_time": 1769918399999, "quote_volume": 96748.178905, "trades": 848, "taker_buy_base": 10854444.1, "taker_buy_quote": 63112.70532 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00586, "high": 0.00616, "low": 0.00582, "close": 0.00612, "volume": 28591974.0, "close_time": 1769921999999, "quote_volume": 172256.152693, "trades": 1307, "taker_buy_base": 15276307.5, "taker_buy_quote": 91986.788905 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00613, "high": 0.00664, "low": 0.00612, "close": 0.00621, "volume": 119240484.0, "close_time": 1769925599999, "quote_volume": 755356.324204, "trades": 5773, "taker_buy_base": 59124568.5, "taker_buy_quote": 374475.913679 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00621, "high": 0.00638, "low": 0.00614, "close": 0.00636, "volume": 28698665.7, "close_time": 1769929199999, "quote_volume": 180322.45736, "trades": 1192, "taker_buy_base": 16097474.6, "taker_buy_quote": 101161.859346 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00636, "high": 0.0084, "low": 0.00636, "close": 0.00686, "volume": 594583770.4, "close_time": 1769932799999, "quote_volume": 4402042.819926, "trades": 30737, "taker_buy_base": 290506956.6, "taker_buy_quote": 2156115.862212 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00687, "high": 0.00698, "low": 0.00652, "close": 0.00665, "volume": 111853959.9, "close_time": 1769936399999, "quote_volume": 755196.230779, "trades": 6320, "taker_buy_base": 56189147.1, "taker_buy_quote": 379310.855189 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00665, "high": 0.00675, "low": 0.0064, "close": 0.00642, "volume": 80083330.0, "close_time": 1769939999999, "quote_volume": 524546.38344, "trades": 4607, "taker_buy_base": 44147744.5, "taker_buy_quote": 289339.581014 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00642, "high": 0.00646, "low": 0.0061, "close": 0.00616, "volume": 42217366.4, "close_time": 1769943599999, "quote_volume": 265809.974273, "trades": 2642, "taker_buy_base": 22903136.5, "taker_buy_quote": 144319.44485 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00616, "high": 0.00626, "low": 0.00609, "close": 0.00616, "volume": 23644523.7, "close_time": 1769947199999, "quote_volume": 146128.4703, "trades": 1805, "taker_buy_base": 11469383.8, "taker_buy_quote": 70982.743781 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00599, "close": 0.00605, "volume": 19772000.2, "close_time": 1769950799999, "quote_volume": 119697.779898, "trades": 1302, "taker_buy_base": 10960035.7, "taker_buy_quote": 66432.342212 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.00604, "high": 0.00607, "low": 0.00597, "close": 0.00602, "volume": 20031775.8, "close_time": 1769954399999, "quote_volume": 120495.304312, "trades": 1457, "taker_buy_base": 9212530.6, "taker_buy_quote": 55394.542467 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00602, "high": 0.00605, "low": 0.0059, "close": 0.00601, "volume": 16387896.3, "close_time": 1769957999999, "quote_volume": 98087.92077, "trades": 1116, "taker_buy_base": 9159051.7, "taker_buy_quote": 54861.707898 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00601, "high": 0.00609, "low": 0.00584, "close": 0.00594, "volume": 35615728.1, "close_time": 1769961599999, "quote_volume": 213150.560975, "trades": 2702, "taker_buy_base": 19412843.9, "taker_buy_quote": 116110.947052 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00593, "high": 0.00602, "low": 0.00585, "close": 0.00589, "volume": 20184397.2, "close_time": 1769965199999, "quote_volume": 119844.438829, "trades": 1120, "taker_buy_base": 10768898.6, "taker_buy_quote": 64003.499961 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.00588, "high": 0.00593, "low": 0.00582, "close": 0.00585, "volume": 8186582.6, "close_time": 1769968799999, "quote_volume": 48006.803201, "trades": 560, "taker_buy_base": 4442439.5, "taker_buy_quote": 26084.123764 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00585, "high": 0.00593, "low": 0.00584, "close": 0.0059, "volume": 9051826.0, "close_time": 1769972399999, "quote_volume": 53293.349992, "trades": 608, "taker_buy_base": 6248923.9, "taker_buy_quote": 36796.921518 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0059, "high": 0.00597, "low": 0.0058, "close": 0.00584, "volume": 19212840.8, "close_time": 1769975999999, "quote_volume": 113196.71876, "trades": 874, "taker_buy_base": 8372792.8, "taker_buy_quote": 49272.079975 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00583, "high": 0.00591, "low": 0.00576, "close": 0.00578, "volume": 20592546.2, "close_time": 1769979599999, "quote_volume": 119883.394055, "trades": 682, "taker_buy_base": 9288791.0, "taker_buy_quote": 54116.656819 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00568, "close": 0.00568, "volume": 6842795.4, "close_time": 1769983199999, "quote_volume": 39232.561937, "trades": 384, "taker_buy_base": 5114506.7, "taker_buy_quote": 29326.083846 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00569, "high": 0.00574, "low": 0.00566, "close": 0.00572, "volume": 2834069.0, "close_time": 1769986799999, "quote_volume": 16176.090169, "trades": 201, "taker_buy_base": 1326265.9, "taker_buy_quote": 7574.160917 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00571, "high": 0.00575, "low": 0.00557, "close": 0.0057, "volume": 11098137.9, "close_time": 1769990399999, "quote_volume": 62897.317512, "trades": 661, "taker_buy_base": 6428836.2, "taker_buy_quote": 36443.345642 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0057, "high": 0.00659, "low": 0.00557, "close": 0.00651, "volume": 255225089.4, "close_time": 1769993999999, "quote_volume": 1568475.918656, "trades": 14052, "taker_buy_base": 134339806.5, "taker_buy_quote": 826112.495398 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00651, "high": 0.00676, "low": 0.00585, "close": 0.00603, "volume": 126229271.2, "close_time": 1769997599999, "quote_volume": 777486.062528, "trades": 6549, "taker_buy_base": 60171865.7, "taker_buy_quote": 370370.760366 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00603, "high": 0.00603, "low": 0.00585, "close": 0.00587, "volume": 34966491.9, "close_time": 1770001199999, "quote_volume": 207628.122524, "trades": 1274, "taker_buy_base": 14293804.6, "taker_buy_quote": 84897.011638 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.00586, "high": 0.0059, "low": 0.00566, "close": 0.00586, "volume": 26230550.9, "close_time": 1770004799999, "quote_volume": 150874.905706, "trades": 917, "taker_buy_base": 14747436.2, "taker_buy_quote": 84780.695292 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00585, "high": 0.0059, "low": 0.00575, "close": 0.00584, "volume": 7002213.7, "close_time": 1770008399999, "quote_volume": 40845.063525, "trades": 431, "taker_buy_base": 2913840.8, "taker_buy_quote": 17015.524355 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00584, "high": 0.00589, "low": 0.00571, "close": 0.00577, "volume": 9713343.3, "close_time": 1770011999999, "quote_volume": 56133.048784, "trades": 610, "taker_buy_base": 3949488.3, "taker_buy_quote": 22835.533105 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00576, "high": 0.00592, "low": 0.00572, "close": 0.00587, "volume": 16679140.6, "close_time": 1770015599999, "quote_volume": 97174.336324, "trades": 778, "taker_buy_base": 9953576.0, "taker_buy_quote": 57996.218546 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00587, "high": 0.00596, "low": 0.00583, "close": 0.00589, "volume": 10779529.1, "close_time": 1770019199999, "quote_volume": 63401.943624, "trades": 627, "taker_buy_base": 5601517.7, "taker_buy_quote": 32971.93843 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00588, "high": 0.00598, "low": 0.00586, "close": 0.00596, "volume": 10802808.6, "close_time": 1770022799999, "quote_volume": 64080.502363, "trades": 503, "taker_buy_base": 6504270.7, "taker_buy_quote": 38644.475603 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00595, "high": 0.00609, "low": 0.0058, "close": 0.00589, "volume": 48364033.4, "close_time": 1770026399999, "quote_volume": 286564.874483, "trades": 2939, "taker_buy_base": 23442707.2, "taker_buy_quote": 139503.688043 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00589, "high": 0.00638, "low": 0.00588, "close": 0.00605, "volume": 73637007.1, "close_time": 1770029999999, "quote_volume": 451973.304384, "trades": 4091, "taker_buy_base": 37095037.6, "taker_buy_quote": 228311.428842 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00606, "high": 0.00623, "low": 0.00602, "close": 0.00605, "volume": 40736773.7, "close_time": 1770033599999, "quote_volume": 249233.102361, "trades": 1360, "taker_buy_base": 19055750.2, "taker_buy_quote": 116784.778192 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00605, "high": 0.00628, "low": 0.00602, "close": 0.00607, "volume": 46500082.9, "close_time": 1770037199999, "quote_volume": 286764.113702, "trades": 1744, "taker_buy_base": 25512710.7, "taker_buy_quote": 157722.143407 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.00608, "high": 0.00623, "low": 0.00603, "close": 0.00617, "volume": 30327831.8, "close_time": 1770040799999, "quote_volume": 185583.58873, "trades": 1073, "taker_buy_base": 17419756.9, "taker_buy_quote": 106786.588668 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00616, "high": 0.00628, "low": 0.00608, "close": 0.00611, "volume": 20432663.8, "close_time": 1770044399999, "quote_volume": 125863.983386, "trades": 850, "taker_buy_base": 7408976.0, "taker_buy_quote": 45788.722733 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0061, "high": 0.00619, "low": 0.00609, "close": 0.00615, "volume": 6852940.4, "close_time": 1770047999999, "quote_volume": 42132.474982, "trades": 349, "taker_buy_base": 3953764.5, "taker_buy_quote": 24313.701436 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00614, "high": 0.00616, "low": 0.00607, "close": 0.00608, "volume": 6566019.5, "close_time": 1770051599999, "quote_volume": 40175.810195, "trades": 504, "taker_buy_base": 3009679.5, "taker_buy_quote": 18465.168859 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.00608, "high": 0.00615, "low": 0.00608, "close": 0.00612, "volume": 6150412.7, "close_time": 1770055199999, "quote_volume": 37588.752365, "trades": 325, "taker_buy_base": 4168449.3, "taker_buy_quote": 25495.671881 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.00613, "high": 0.00626, "low": 0.0061, "close": 0.00624, "volume": 13386298.1, "close_time": 1770058799999, "quote_volume": 82925.72536, "trades": 766, "taker_buy_base": 9191561.9, "taker_buy_quote": 56903.568755 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00622, "high": 0.00622, "low": 0.00616, "close": 0.00616, "volume": 4905253.1, "close_time": 1770062399999, "quote_volume": 30387.86855, "trades": 183, "taker_buy_base": 1169932.0, "taker_buy_quote": 7257.338602 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00615, "high": 0.00625, "low": 0.0061, "close": 0.0061, "volume": 7758712.2, "close_time": 1770065999999, "quote_volume": 47942.941722, "trades": 341, "taker_buy_base": 4552433.9, "taker_buy_quote": 28173.483584 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00611, "high": 0.0062, "low": 0.0061, "close": 0.0061, "volume": 18034626.4, "close_time": 1770069599999, "quote_volume": 111101.164167, "trades": 905, "taker_buy_base": 10148977.7, "taker_buy_quote": 62599.375393 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00611, "high": 0.00617, "low": 0.0061, "close": 0.00615, "volume": 4015119.9, "close_time": 1770073199999, "quote_volume": 24625.595167, "trades": 234, "taker_buy_base": 1609398.8, "taker_buy_quote": 9876.153442 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00615, "high": 0.00619, "low": 0.0061, "close": 0.00611, "volume": 7784849.7, "close_time": 1770076799999, "quote_volume": 47943.561403, "trades": 224, "taker_buy_base": 4451679.0, "taker_buy_quote": 27453.630174 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0061, "high": 0.00626, "low": 0.00598, "close": 0.0062, "volume": 42036319.0, "close_time": 1770080399999, "quote_volume": 258610.149684, "trades": 1397, "taker_buy_base": 23548729.4, "taker_buy_quote": 145243.934804 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.00621, "high": 0.00625, "low": 0.00601, "close": 0.00605, "volume": 16005901.2, "close_time": 1770083999999, "quote_volume": 98082.203863, "trades": 511, "taker_buy_base": 4490969.3, "taker_buy_quote": 27427.977778 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00606, "high": 0.0061, "low": 0.00596, "close": 0.00597, "volume": 9259197.8, "close_time": 1770087599999, "quote_volume": 55681.531172, "trades": 467, "taker_buy_base": 3278574.4, "taker_buy_quote": 19762.387353 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00598, "high": 0.00606, "low": 0.00596, "close": 0.00606, "volume": 9894066.7, "close_time": 1770091199999, "quote_volume": 59404.431131, "trades": 365, "taker_buy_base": 5808553.5, "taker_buy_quote": 34858.605535 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00605, "high": 0.00605, "low": 0.006, "close": 0.00602, "volume": 2948276.9, "close_time": 1770094799999, "quote_volume": 17788.952929, "trades": 214, "taker_buy_base": 1684056.2, "taker_buy_quote": 10164.591938 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00602, "high": 0.00607, "low": 0.00599, "close": 0.00599, "volume": 4991811.1, "close_time": 1770098399999, "quote_volume": 30108.170146, "trades": 231, "taker_buy_base": 2307927.4, "taker_buy_quote": 13913.712415 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00598, "high": 0.00606, "low": 0.00591, "close": 0.00604, "volume": 16103740.6, "close_time": 1770101999999, "quote_volume": 95958.116302, "trades": 582, "taker_buy_base": 7298392.6, "taker_buy_quote": 43610.408198 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00603, "high": 0.00607, "low": 0.00599, "close": 0.00601, "volume": 25661362.4, "close_time": 1770105599999, "quote_volume": 154610.601286, "trades": 1026, "taker_buy_base": 12443350.4, "taker_buy_quote": 75029.493204 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00601, "high": 0.00603, "low": 0.00596, "close": 0.00597, "volume": 5533117.2, "close_time": 1770109199999, "quote_volume": 33180.64372, "trades": 371, "taker_buy_base": 3273221.2, "taker_buy_quote": 19644.831607 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00596, "high": 0.00601, "low": 0.00592, "close": 0.00593, "volume": 8279521.0, "close_time": 1770112799999, "quote_volume": 49387.908755, "trades": 439, "taker_buy_base": 4489747.3, "taker_buy_quote": 26812.861157 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00593, "high": 0.00595, "low": 0.00588, "close": 0.0059, "volume": 1697930.5, "close_time": 1770116399999, "quote_volume": 10036.651595, "trades": 132, "taker_buy_base": 708290.6, "taker_buy_quote": 4192.171729 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00589, "high": 0.00594, "low": 0.00589, "close": 0.00592, "volume": 4313367.7, "close_time": 1770119999999, "quote_volume": 25526.404189, "trades": 233, "taker_buy_base": 2985763.4, "taker_buy_quote": 17677.264456 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00592, "high": 0.00597, "low": 0.0059, "close": 0.00597, "volume": 2882825.6, "close_time": 1770123599999, "quote_volume": 17116.443462, "trades": 200, "taker_buy_base": 1510651.8, "taker_buy_quote": 8974.426538 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00596, "high": 0.00596, "low": 0.00588, "close": 0.00591, "volume": 2366397.9, "close_time": 1770127199999, "quote_volume": 13995.565687, "trades": 122, "taker_buy_base": 1177594.8, "taker_buy_quote": 6961.876429 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0059, "high": 0.00591, "low": 0.00575, "close": 0.00576, "volume": 4335110.0, "close_time": 1770130799999, "quote_volume": 25331.368946, "trades": 290, "taker_buy_base": 1395302.5, "taker_buy_quote": 8138.414039 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00577, "high": 0.00585, "low": 0.00573, "close": 0.00585, "volume": 9153605.4, "close_time": 1770134399999, "quote_volume": 52903.568388, "trades": 420, "taker_buy_base": 5524388.6, "taker_buy_quote": 31901.878693 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00572, "close": 0.00573, "volume": 6646815.9, "close_time": 1770137999999, "quote_volume": 38223.116694, "trades": 293, "taker_buy_base": 2258672.4, "taker_buy_quote": 12979.185143 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.00573, "high": 0.00574, "low": 0.0056, "close": 0.0056, "volume": 5815768.0, "close_time": 1770141599999, "quote_volume": 32915.103026, "trades": 276, "taker_buy_base": 2987039.0, "taker_buy_quote": 16920.448987 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00559, "high": 0.00562, "low": 0.00548, "close": 0.00549, "volume": 9450188.0, "close_time": 1770145199999, "quote_volume": 52465.506983, "trades": 464, "taker_buy_base": 4837463.7, "taker_buy_quote": 26870.107576 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0055, "high": 0.00579, "low": 0.0055, "close": 0.00574, "volume": 10503613.7, "close_time": 1770148799999, "quote_volume": 59742.966617, "trades": 463, "taker_buy_base": 5904886.4, "taker_buy_quote": 33562.28934 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00574, "high": 0.00597, "low": 0.0057, "close": 0.00589, "volume": 8205650.1, "close_time": 1770152399999, "quote_volume": 47914.746594, "trades": 377, "taker_buy_base": 4480606.3, "taker_buy_quote": 26143.265444 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00581, "close": 0.00582, "volume": 4510072.1, "close_time": 1770155999999, "quote_volume": 26384.919452, "trades": 140, "taker_buy_base": 2326497.4, "taker_buy_quote": 13618.843902 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00582, "high": 0.00584, "low": 0.00577, "close": 0.00577, "volume": 2585393.7, "close_time": 1770159599999, "quote_volume": 15027.954809, "trades": 116, "taker_buy_base": 1132054.9, "taker_buy_quote": 6582.151451 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00572, "close": 0.00577, "volume": 4520259.6, "close_time": 1770163199999, "quote_volume": 26027.988368, "trades": 209, "taker_buy_base": 2468181.5, "taker_buy_quote": 14219.953064 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00577, "high": 0.00587, "low": 0.00574, "close": 0.00582, "volume": 2641776.7, "close_time": 1770166799999, "quote_volume": 15310.270472, "trades": 167, "taker_buy_base": 1157933.3, "taker_buy_quote": 6697.462747 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00583, "high": 0.00592, "low": 0.00583, "close": 0.00584, "volume": 2351355.4, "close_time": 1770170399999, "quote_volume": 13812.889067, "trades": 129, "taker_buy_base": 1494713.6, "taker_buy_quote": 8781.356927 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00584, "high": 0.00586, "low": 0.00575, "close": 0.00576, "volume": 2368675.1, "close_time": 1770173999999, "quote_volume": 13794.082623, "trades": 128, "taker_buy_base": 1284441.5, "taker_buy_quote": 7493.18596 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00575, "high": 0.00586, "low": 0.00575, "close": 0.00585, "volume": 1929512.6, "close_time": 1770177599999, "quote_volume": 11234.519795, "trades": 112, "taker_buy_base": 1257298.5, "taker_buy_quote": 7316.810322 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00585, "high": 0.00587, "low": 0.00583, "close": 0.00583, "volume": 1905229.0, "close_time": 1770181199999, "quote_volume": 11144.554229, "trades": 101, "taker_buy_base": 593226.9, "taker_buy_quote": 3472.268737 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00583, "high": 0.00584, "low": 0.00575, "close": 0.00578, "volume": 832682.7, "close_time": 1770184799999, "quote_volume": 4827.777099, "trades": 89, "taker_buy_base": 549942.4, "taker_buy_quote": 3187.748637 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00579, "high": 0.00584, "low": 0.00578, "close": 0.00584, "volume": 2781086.2, "close_time": 1770188399999, "quote_volume": 16137.819258, "trades": 130, "taker_buy_base": 1723835.7, "taker_buy_quote": 10001.019121 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00584, "high": 0.00594, "low": 0.00582, "close": 0.00591, "volume": 5556706.4, "close_time": 1770191999999, "quote_volume": 32815.690142, "trades": 266, "taker_buy_base": 3642059.4, "taker_buy_quote": 21495.040644 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0059, "high": 0.00595, "low": 0.00587, "close": 0.00594, "volume": 2723580.0, "close_time": 1770195599999, "quote_volume": 16104.98109, "trades": 131, "taker_buy_base": 1081413.3, "taker_buy_quote": 6393.398896 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00595, "high": 0.0063, "low": 0.00594, "close": 0.00619, "volume": 136199891.9, "close_time": 1770199199999, "quote_volume": 831253.919917, "trades": 3665, "taker_buy_base": 55240470.5, "taker_buy_quote": 337530.593227 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0062, "high": 0.00638, "low": 0.00605, "close": 0.0061, "volume": 67713153.8, "close_time": 1770202799999, "quote_volume": 420339.938906, "trades": 2606, "taker_buy_base": 26767829.0, "taker_buy_quote": 166616.071901 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00611, "high": 0.00615, "low": 0.00603, "close": 0.0061, "volume": 8643023.8, "close_time": 1770206399999, "quote_volume": 52625.310809, "trades": 427, "taker_buy_base": 4305070.8, "taker_buy_quote": 26234.210387 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00596, "close": 0.00597, "volume": 6565050.2, "close_time": 1770209999999, "quote_volume": 39625.941856, "trades": 278, "taker_buy_base": 2821615.7, "taker_buy_quote": 17044.698553 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00596, "high": 0.00599, "low": 0.00591, "close": 0.00595, "volume": 11633464.6, "close_time": 1770213599999, "quote_volume": 69175.447567, "trades": 516, "taker_buy_base": 6998650.1, "taker_buy_quote": 41636.764863 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00595, "high": 0.00605, "low": 0.00591, "close": 0.00592, "volume": 11229252.8, "close_time": 1770217199999, "quote_volume": 67128.778015, "trades": 480, "taker_buy_base": 5587543.1, "taker_buy_quote": 33434.048641 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00593, "high": 0.00604, "low": 0.00587, "close": 0.00594, "volume": 43078937.6, "close_time": 1770220799999, "quote_volume": 257083.129208, "trades": 1045, "taker_buy_base": 23558256.0, "taker_buy_quote": 140646.804328 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00593, "high": 0.00596, "low": 0.00581, "close": 0.00586, "volume": 22352719.0, "close_time": 1770224399999, "quote_volume": 131412.30438, "trades": 537, "taker_buy_base": 10697329.6, "taker_buy_quote": 62835.376869 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00585, "high": 0.00592, "low": 0.00581, "close": 0.00587, "volume": 22907851.0, "close_time": 1770227999999, "quote_volume": 134209.366674, "trades": 630, "taker_buy_base": 10718153.9, "taker_buy_quote": 62816.421304 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.00586, "high": 0.00601, "low": 0.0058, "close": 0.00595, "volume": 13535937.0, "close_time": 1770231599999, "quote_volume": 79634.172226, "trades": 677, "taker_buy_base": 8258057.2, "taker_buy_quote": 48587.090712 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00595, "high": 0.00602, "low": 0.00592, "close": 0.00599, "volume": 11110390.2, "close_time": 1770235199999, "quote_volume": 66231.674537, "trades": 458, "taker_buy_base": 6518853.6, "taker_buy_quote": 38855.301327 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00599, "high": 0.00608, "low": 0.00597, "close": 0.00603, "volume": 15429680.5, "close_time": 1770238799999, "quote_volume": 92919.022914, "trades": 632, "taker_buy_base": 10230661.1, "taker_buy_quote": 61583.954957 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.00603, "high": 0.00604, "low": 0.00593, "close": 0.00596, "volume": 4138531.5, "close_time": 1770242399999, "quote_volume": 24735.603505, "trades": 259, "taker_buy_base": 2579060.5, "taker_buy_quote": 15413.868494 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00597, "high": 0.006, "low": 0.00586, "close": 0.0059, "volume": 7032127.3, "close_time": 1770245999999, "quote_volume": 41626.29536, "trades": 311, "taker_buy_base": 3347001.8, "taker_buy_quote": 19791.240721 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0059, "high": 0.00599, "low": 0.00589, "close": 0.00596, "volume": 5183174.2, "close_time": 1770249599999, "quote_volume": 30837.92353, "trades": 247, "taker_buy_base": 3369027.8, "taker_buy_quote": 20027.401292 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00596, "high": 0.00596, "low": 0.00588, "close": 0.0059, "volume": 5832402.9, "close_time": 1770253199999, "quote_volume": 34561.467367, "trades": 332, "taker_buy_base": 3534799.1, "taker_buy_quote": 20951.042777 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00582, "close": 0.00588, "volume": 13195943.9, "close_time": 1770256799999, "quote_volume": 77733.140573, "trades": 633, "taker_buy_base": 7002540.8, "taker_buy_quote": 41250.621572 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00588, "high": 0.00596, "low": 0.00582, "close": 0.00586, "volume": 8197169.3, "close_time": 1770260399999, "quote_volume": 48235.026494, "trades": 492, "taker_buy_base": 5011251.3, "taker_buy_quote": 29505.566154 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00587, "high": 0.00589, "low": 0.00583, "close": 0.00586, "volume": 9137211.3, "close_time": 1770263999999, "quote_volume": 53537.841668, "trades": 503, "taker_buy_base": 4393067.7, "taker_buy_quote": 25744.841571 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00586, "high": 0.00587, "low": 0.0058, "close": 0.00583, "volume": 6309734.2, "close_time": 1770267599999, "quote_volume": 36797.409765, "trades": 432, "taker_buy_base": 3584137.9, "taker_buy_quote": 20900.693204 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.00584, "high": 0.00592, "low": 0.00581, "close": 0.0059, "volume": 8272177.2, "close_time": 1770271199999, "quote_volume": 48638.210774, "trades": 391, "taker_buy_base": 3914316.0, "taker_buy_quote": 22999.822203 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00585, "close": 0.00586, "volume": 9646823.5, "close_time": 1770274799999, "quote_volume": 56925.811998, "trades": 335, "taker_buy_base": 4551375.5, "taker_buy_quote": 26875.435901 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00585, "high": 0.00594, "low": 0.00585, "close": 0.00591, "volume": 4818127.1, "close_time": 1770278399999, "quote_volume": 28434.014645, "trades": 282, "taker_buy_base": 2745987.8, "taker_buy_quote": 16205.736235 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00592, "high": 0.00611, "low": 0.00591, "close": 0.00598, "volume": 33713418.0, "close_time": 1770281999999, "quote_volume": 203862.080231, "trades": 1185, "taker_buy_base": 16618914.2, "taker_buy_quote": 100553.784811 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00598, "high": 0.00603, "low": 0.00596, "close": 0.00596, "volume": 8072099.8, "close_time": 1770285599999, "quote_volume": 48377.365327, "trades": 350, "taker_buy_base": 3869091.6, "taker_buy_quote": 23196.804874 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.00596, "high": 0.00597, "low": 0.00581, "close": 0.00585, "volume": 3887540.8, "close_time": 1770289199999, "quote_volume": 22885.422287, "trades": 255, "taker_buy_base": 2003029.1, "taker_buy_quote": 11761.264674 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00585, "high": 0.00589, "low": 0.00572, "close": 0.00577, "volume": 13286717.9, "close_time": 1770292799999, "quote_volume": 77027.688334, "trades": 540, "taker_buy_base": 6648724.9, "taker_buy_quote": 38503.096481 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00577, "high": 0.00579, "low": 0.00565, "close": 0.00569, "volume": 10907736.5, "close_time": 1770296399999, "quote_volume": 62154.061798, "trades": 598, "taker_buy_base": 5208394.5, "taker_buy_quote": 29676.075968 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00569, "high": 0.00574, "low": 0.00563, "close": 0.00564, "volume": 5614385.6, "close_time": 1770299999999, "quote_volume": 31838.031331, "trades": 386, "taker_buy_base": 2983930.9, "taker_buy_quote": 16912.826472 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00565, "high": 0.00584, "low": 0.00565, "close": 0.00572, "volume": 13253535.3, "close_time": 1770303599999, "quote_volume": 76317.886167, "trades": 870, "taker_buy_base": 7766207.2, "taker_buy_quote": 44721.84646 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00538, "close": 0.00548, "volume": 38626840.2, "close_time": 1770307199999, "quote_volume": 213410.1509, "trades": 2302, "taker_buy_base": 19964185.7, "taker_buy_quote": 110416.569331 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00548, "high": 0.00561, "low": 0.00543, "close": 0.00555, "volume": 22371549.9, "close_time": 1770310799999, "quote_volume": 123584.106316, "trades": 1223, "taker_buy_base": 13232541.1, "taker_buy_quote": 73040.866317 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00533, "close": 0.00534, "volume": 21118911.8, "close_time": 1770314399999, "quote_volume": 114333.760286, "trades": 1427, "taker_buy_base": 10632568.6, "taker_buy_quote": 57594.083508 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.00534, "high": 0.00538, "low": 0.00524, "close": 0.00535, "volume": 13653861.6, "close_time": 1770317999999, "quote_volume": 72472.200899, "trades": 824, "taker_buy_base": 7446940.0, "taker_buy_quote": 39561.821439 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00534, "high": 0.00537, "low": 0.00527, "close": 0.00528, "volume": 9832220.5, "close_time": 1770321599999, "quote_volume": 52264.329559, "trades": 592, "taker_buy_base": 4928513.0, "taker_buy_quote": 26213.640444 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00529, "high": 0.00533, "low": 0.00505, "close": 0.00514, "volume": 24707680.4, "close_time": 1770325199999, "quote_volume": 127500.486864, "trades": 1410, "taker_buy_base": 12698018.5, "taker_buy_quote": 65480.878237 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00513, "high": 0.00527, "low": 0.00509, "close": 0.00513, "volume": 11926125.2, "close_time": 1770328799999, "quote_volume": 61672.978598, "trades": 802, "taker_buy_base": 6233239.2, "taker_buy_quote": 32227.78582 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00513, "high": 0.0053, "low": 0.00507, "close": 0.00527, "volume": 9552009.2, "close_time": 1770332399999, "quote_volume": 49412.489401, "trades": 536, "taker_buy_base": 4944792.2, "taker_buy_quote": 25611.003653 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00527, "high": 0.0054, "low": 0.00517, "close": 0.00518, "volume": 10909203.1, "close_time": 1770335999999, "quote_volume": 57418.1128, "trades": 615, "taker_buy_base": 6603414.3, "taker_buy_quote": 34771.914873 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00519, "high": 0.00537, "low": 0.00472, "close": 0.00518, "volume": 107434319.4, "close_time": 1770339599999, "quote_volume": 549381.339145, "trades": 5265, "taker_buy_base": 56493607.5, "taker_buy_quote": 288425.028097 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00518, "high": 0.00529, "low": 0.00512, "close": 0.00528, "volume": 25703523.4, "close_time": 1770343199999, "quote_volume": 133935.43187, "trades": 1404, "taker_buy_base": 14224992.1, "taker_buy_quote": 74101.475928 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.00528, "high": 0.00531, "low": 0.0051, "close": 0.00512, "volume": 12517747.9, "close_time": 1770346799999, "quote_volume": 65061.507026, "trades": 809, "taker_buy_base": 7440199.9, "taker_buy_quote": 38660.19313 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00512, "high": 0.00517, "low": 0.00505, "close": 0.0051, "volume": 6064600.5, "close_time": 1770350399999, "quote_volume": 31004.067613, "trades": 456, "taker_buy_base": 3883736.0, "taker_buy_quote": 19871.079369 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0051, "high": 0.00521, "low": 0.00509, "close": 0.00519, "volume": 4892631.1, "close_time": 1770353999999, "quote_volume": 25289.50649, "trades": 403, "taker_buy_base": 2839921.0, "taker_buy_quote": 14672.301697 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00519, "high": 0.00535, "low": 0.00518, "close": 0.00534, "volume": 2344056.8, "close_time": 1770357599999, "quote_volume": 12321.220238, "trades": 317, "taker_buy_base": 1280781.7, "taker_buy_quote": 6736.710498 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00534, "high": 0.00536, "low": 0.00519, "close": 0.00519, "volume": 4401521.3, "close_time": 1770361199999, "quote_volume": 23131.946948, "trades": 416, "taker_buy_base": 1381172.4, "taker_buy_quote": 7264.750971 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00515, "close": 0.00518, "volume": 3983826.4, "close_time": 1770364799999, "quote_volume": 20675.068936, "trades": 352, "taker_buy_base": 2028600.8, "taker_buy_quote": 10537.866534 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00512, "close": 0.00516, "volume": 6482742.5, "close_time": 1770368399999, "quote_volume": 33575.420987, "trades": 486, "taker_buy_base": 3345454.4, "taker_buy_quote": 17326.322634 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.00516, "high": 0.0053, "low": 0.00513, "close": 0.00528, "volume": 4994544.8, "close_time": 1770371999999, "quote_volume": 25951.988041, "trades": 395, "taker_buy_base": 2050337.9, "taker_buy_quote": 10653.015786 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.00528, "high": 0.00534, "low": 0.00526, "close": 0.0053, "volume": 3808653.9, "close_time": 1770375599999, "quote_volume": 20183.702505, "trades": 355, "taker_buy_base": 2183030.7, "taker_buy_quote": 11576.946619 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0053, "high": 0.00533, "low": 0.00526, "close": 0.00531, "volume": 7706233.9, "close_time": 1770379199999, "quote_volume": 40872.31174, "trades": 483, "taker_buy_base": 4711155.0, "taker_buy_quote": 24990.310628 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00531, "high": 0.00535, "low": 0.00529, "close": 0.00535, "volume": 4094891.2, "close_time": 1770382799999, "quote_volume": 21748.773502, "trades": 422, "taker_buy_base": 2465473.7, "taker_buy_quote": 13097.933448 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00535, "high": 0.00551, "low": 0.00535, "close": 0.00544, "volume": 5655386.2, "close_time": 1770386399999, "quote_volume": 30816.248106, "trades": 608, "taker_buy_base": 2722085.1, "taker_buy_quote": 14820.138255 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00544, "high": 0.00564, "low": 0.00544, "close": 0.0056, "volume": 7351587.2, "close_time": 1770389999999, "quote_volume": 40695.41361, "trades": 747, "taker_buy_base": 3824493.7, "taker_buy_quote": 21159.897069 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00561, "high": 0.00569, "low": 0.00559, "close": 0.00567, "volume": 10488016.0, "close_time": 1770393599999, "quote_volume": 59279.576208, "trades": 974, "taker_buy_base": 5603850.3, "taker_buy_quote": 31675.12882 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00567, "high": 0.00579, "low": 0.00564, "close": 0.00575, "volume": 8118101.1, "close_time": 1770397199999, "quote_volume": 46502.559573, "trades": 594, "taker_buy_base": 4497639.8, "taker_buy_quote": 25749.473129 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00575, "high": 0.00586, "low": 0.00572, "close": 0.00578, "volume": 5269339.6, "close_time": 1770400799999, "quote_volume": 30546.987804, "trades": 499, "taker_buy_base": 2389206.1, "taker_buy_quote": 13841.304258 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00564, "close": 0.00566, "volume": 6299724.5, "close_time": 1770404399999, "quote_volume": 35843.157269, "trades": 565, "taker_buy_base": 2611747.7, "taker_buy_quote": 14869.259445 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00566, "high": 0.00572, "low": 0.00562, "close": 0.00572, "volume": 4048489.8, "close_time": 1770407999999, "quote_volume": 22948.558726, "trades": 395, "taker_buy_base": 2272316.6, "taker_buy_quote": 12873.192436 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00572, "high": 0.00575, "low": 0.00563, "close": 0.00564, "volume": 4850726.8, "close_time": 1770411599999, "quote_volume": 27619.772295, "trades": 388, "taker_buy_base": 2462590.0, "taker_buy_quote": 14036.271069 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00564, "high": 0.00567, "low": 0.0056, "close": 0.00564, "volume": 2172142.3, "close_time": 1770415199999, "quote_volume": 12239.371778, "trades": 294, "taker_buy_base": 803241.4, "taker_buy_quote": 4530.49964 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.00564, "high": 0.00573, "low": 0.00564, "close": 0.00571, "volume": 2360908.9, "close_time": 1770418799999, "quote_volume": 13430.278922, "trades": 281, "taker_buy_base": 1098201.3, "taker_buy_quote": 6243.046368 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.00571, "high": 0.00575, "low": 0.00568, "close": 0.00569, "volume": 3450181.7, "close_time": 1770422399999, "quote_volume": 19734.144137, "trades": 397, "taker_buy_base": 1691765.8, "taker_buy_quote": 9689.794936 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00569, "high": 0.00569, "low": 0.00558, "close": 0.00558, "volume": 5623261.4, "close_time": 1770425999999, "quote_volume": 31732.800925, "trades": 434, "taker_buy_base": 2067521.3, "taker_buy_quote": 11661.514226 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00558, "high": 0.0057, "low": 0.00556, "close": 0.00568, "volume": 3307631.8, "close_time": 1770429599999, "quote_volume": 18611.757646, "trades": 389, "taker_buy_base": 1986582.3, "taker_buy_quote": 11170.353152 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.00568, "high": 0.00586, "low": 0.00567, "close": 0.00583, "volume": 12984115.7, "close_time": 1770433199999, "quote_volume": 75163.943252, "trades": 773, "taker_buy_base": 7256321.8, "taker_buy_quote": 41975.814262 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00582, "high": 0.00582, "low": 0.00571, "close": 0.00572, "volume": 5053752.0, "close_time": 1770436799999, "quote_volume": 29186.602923, "trades": 417, "taker_buy_base": 2275521.0, "taker_buy_quote": 13136.199236 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00572, "high": 0.00576, "low": 0.00563, "close": 0.00565, "volume": 3588535.5, "close_time": 1770440399999, "quote_volume": 20506.24396, "trades": 346, "taker_buy_base": 1793353.5, "taker_buy_quote": 10252.980882 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.00566, "high": 0.00568, "low": 0.0056, "close": 0.00562, "volume": 4533747.5, "close_time": 1770443999999, "quote_volume": 25599.393274, "trades": 325, "taker_buy_base": 1722329.2, "taker_buy_quote": 9729.026581 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.00562, "high": 0.00563, "low": 0.00549, "close": 0.00549, "volume": 2066094.1, "close_time": 1770447599999, "quote_volume": 11520.419349, "trades": 280, "taker_buy_base": 543517.2, "taker_buy_quote": 3023.297342 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00536, "close": 0.00543, "volume": 9033727.9, "close_time": 1770451199999, "quote_volume": 49228.326615, "trades": 612, "taker_buy_base": 4852460.5, "taker_buy_quote": 26476.830452 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00543, "high": 0.00549, "low": 0.00542, "close": 0.00548, "volume": 2712504.5, "close_time": 1770454799999, "quote_volume": 14825.544879, "trades": 349, "taker_buy_base": 1256143.2, "taker_buy_quote": 6859.693744 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00541, "close": 0.00542, "volume": 1481955.6, "close_time": 1770458399999, "quote_volume": 8078.671852, "trades": 230, "taker_buy_base": 766322.8, "taker_buy_quote": 4180.780193 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00539, "close": 0.00543, "volume": 3875457.6, "close_time": 1770461999999, "quote_volume": 21023.046014, "trades": 327, "taker_buy_base": 1872127.7, "taker_buy_quote": 10161.144113 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00541, "close": 0.00543, "volume": 1465403.7, "close_time": 1770465599999, "quote_volume": 7960.02177, "trades": 252, "taker_buy_base": 913413.0, "taker_buy_quote": 4965.100663 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00543, "high": 0.00559, "low": 0.00542, "close": 0.00552, "volume": 3668759.1, "close_time": 1770469199999, "quote_volume": 20199.4446, "trades": 375, "taker_buy_base": 2217795.5, "taker_buy_quote": 12191.888062 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00545, "close": 0.00547, "volume": 3851283.3, "close_time": 1770472799999, "quote_volume": 21119.347252, "trades": 319, "taker_buy_base": 1985184.0, "taker_buy_quote": 10879.354524 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00537, "close": 0.00538, "volume": 3956146.8, "close_time": 1770476399999, "quote_volume": 21403.137561, "trades": 377, "taker_buy_base": 2274548.5, "taker_buy_quote": 12306.564707 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00538, "high": 0.0055, "low": 0.00537, "close": 0.00546, "volume": 4088941.7, "close_time": 1770479999999, "quote_volume": 22243.589319, "trades": 364, "taker_buy_base": 2427414.3, "taker_buy_quote": 13190.349015 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00546, "high": 0.00561, "low": 0.00545, "close": 0.00552, "volume": 25355605.7, "close_time": 1770483599999, "quote_volume": 140437.201811, "trades": 1610, "taker_buy_base": 12565645.3, "taker_buy_quote": 69605.979767 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00551, "high": 0.00555, "low": 0.00549, "close": 0.00552, "volume": 2223347.2, "close_time": 1770487199999, "quote_volume": 12271.066092, "trades": 292, "taker_buy_base": 1347859.5, "taker_buy_quote": 7439.386657 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00552, "high": 0.0057, "low": 0.00552, "close": 0.00566, "volume": 2759069.3, "close_time": 1770490799999, "quote_volume": 15539.06249, "trades": 308, "taker_buy_base": 1457970.3, "taker_buy_quote": 8190.21329 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00566, "high": 0.00566, "low": 0.00557, "close": 0.00558, "volume": 1529870.0, "close_time": 1770494399999, "quote_volume": 8591.428869, "trades": 237, "taker_buy_base": 667281.8, "taker_buy_quote": 3740.614138 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00556, "close": 0.00561, "volume": 2941374.1, "close_time": 1770497999999, "quote_volume": 16461.084559, "trades": 261, "taker_buy_base": 1867633.2, "taker_buy_quote": 10458.709258 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00556, "close": 0.00557, "volume": 2794967.4, "close_time": 1770501599999, "quote_volume": 15622.686418, "trades": 238, "taker_buy_base": 1350832.9, "taker_buy_quote": 7551.642357 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00555, "close": 0.00556, "volume": 1095107.4, "close_time": 1770505199999, "quote_volume": 6098.854681, "trades": 211, "taker_buy_base": 500418.7, "taker_buy_quote": 2789.359389 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00556, "high": 0.00558, "low": 0.00554, "close": 0.00557, "volume": 1250016.3, "close_time": 1770508799999, "quote_volume": 6948.510593, "trades": 182, "taker_buy_base": 730795.1, "taker_buy_quote": 4064.464398 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00558, "high": 0.00602, "low": 0.00558, "close": 0.00566, "volume": 206682703.4, "close_time": 1770512399999, "quote_volume": 1195042.189105, "trades": 9343, "taker_buy_base": 111273564.9, "taker_buy_quote": 643634.5678 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00565, "high": 0.0057, "low": 0.00559, "close": 0.00562, "volume": 13328025.9, "close_time": 1770515999999, "quote_volume": 75068.558945, "trades": 556, "taker_buy_base": 5007923.6, "taker_buy_quote": 28230.551323 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00563, "high": 0.00571, "low": 0.00561, "close": 0.0057, "volume": 13060475.1, "close_time": 1770519599999, "quote_volume": 73992.615374, "trades": 470, "taker_buy_base": 8267331.7, "taker_buy_quote": 46850.255978 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0057, "high": 0.00572, "low": 0.00563, "close": 0.00563, "volume": 12371720.0, "close_time": 1770523199999, "quote_volume": 70226.718344, "trades": 442, "taker_buy_base": 5565733.5, "taker_buy_quote": 31641.100343 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00563, "high": 0.00563, "low": 0.00552, "close": 0.00558, "volume": 5548169.5, "close_time": 1770526799999, "quote_volume": 30898.878098, "trades": 235, "taker_buy_base": 2291391.5, "taker_buy_quote": 12777.203796 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00559, "high": 0.00564, "low": 0.00556, "close": 0.00562, "volume": 3600873.0, "close_time": 1770530399999, "quote_volume": 20173.380076, "trades": 130, "taker_buy_base": 2249249.7, "taker_buy_quote": 12610.089418 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00561, "high": 0.00567, "low": 0.00559, "close": 0.00564, "volume": 16307585.7, "close_time": 1770533999999, "quote_volume": 91878.385223, "trades": 438, "taker_buy_base": 9563769.9, "taker_buy_quote": 53903.526747 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00565, "high": 0.00571, "low": 0.00555, "close": 0.00563, "volume": 24716179.1, "close_time": 1770537599999, "quote_volume": 139548.391155, "trades": 1200, "taker_buy_base": 12018297.2, "taker_buy_quote": 67906.893791 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00562, "high": 0.00571, "low": 0.00557, "close": 0.00564, "volume": 10576299.4, "close_time": 1770541199999, "quote_volume": 59681.027295, "trades": 496, "taker_buy_base": 6800577.6, "taker_buy_quote": 38342.485035 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00564, "high": 0.00565, "low": 0.00554, "close": 0.00556, "volume": 11118005.1, "close_time": 1770544799999, "quote_volume": 62081.405661, "trades": 665, "taker_buy_base": 4508629.4, "taker_buy_quote": 25188.413176 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00556, "high": 0.00557, "low": 0.00549, "close": 0.0055, "volume": 2103038.4, "close_time": 1770548399999, "quote_volume": 11612.45178, "trades": 127, "taker_buy_base": 900132.3, "taker_buy_quote": 4968.776603 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0055, "high": 0.00558, "low": 0.0055, "close": 0.00557, "volume": 1904625.5, "close_time": 1770551999999, "quote_volume": 10564.50878, "trades": 113, "taker_buy_base": 1267569.5, "taker_buy_quote": 7030.61934 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00555, "close": 0.00557, "volume": 2908650.8, "close_time": 1770555599999, "quote_volume": 16188.285207, "trades": 187, "taker_buy_base": 1971789.6, "taker_buy_quote": 10977.813148 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00555, "close": 0.00556, "volume": 1475486.8, "close_time": 1770559199999, "quote_volume": 8217.140551, "trades": 117, "taker_buy_base": 529074.8, "taker_buy_quote": 2951.464261 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00556, "high": 0.00558, "low": 0.00556, "close": 0.00557, "volume": 1349857.3, "close_time": 1770562799999, "quote_volume": 7514.140171, "trades": 72, "taker_buy_base": 633793.6, "taker_buy_quote": 3529.311338 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.00556, "high": 0.00558, "low": 0.0055, "close": 0.00551, "volume": 3688144.6, "close_time": 1770566399999, "quote_volume": 20425.163014, "trades": 159, "taker_buy_base": 1693546.5, "taker_buy_quote": 9378.862042 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00537, "close": 0.00539, "volume": 1732702.0, "close_time": 1770569999999, "quote_volume": 9421.545114, "trades": 122, "taker_buy_base": 1030550.0, "taker_buy_quote": 5592.713964 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0054, "high": 0.00544, "low": 0.0054, "close": 0.00542, "volume": 1645257.4, "close_time": 1770573599999, "quote_volume": 8917.875183, "trades": 78, "taker_buy_base": 965579.7, "taker_buy_quote": 5236.027627 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.00542, "high": 0.00547, "low": 0.00542, "close": 0.00545, "volume": 420706.2, "close_time": 1770577199999, "quote_volume": 2284.812589, "trades": 42, "taker_buy_base": 202718.7, "taker_buy_quote": 1102.783351 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00544, "close": 0.00549, "volume": 1068680.3, "close_time": 1770580799999, "quote_volume": 5854.174965, "trades": 61, "taker_buy_base": 567263.9, "taker_buy_quote": 3102.266527 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00543, "close": 0.00544, "volume": 1117404.4, "close_time": 1770584399999, "quote_volume": 6097.009901, "trades": 86, "taker_buy_base": 362133.7, "taker_buy_quote": 1973.762701 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00542, "close": 0.00546, "volume": 1696349.4, "close_time": 1770587999999, "quote_volume": 9248.450488, "trades": 73, "taker_buy_base": 1468106.5, "taker_buy_quote": 8004.724032 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00546, "high": 0.00551, "low": 0.00546, "close": 0.0055, "volume": 1085656.6, "close_time": 1770591599999, "quote_volume": 5957.849169, "trades": 43, "taker_buy_base": 767436.1, "taker_buy_quote": 4214.448248 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0055, "high": 0.00557, "low": 0.00545, "close": 0.00546, "volume": 4702021.8, "close_time": 1770595199999, "quote_volume": 25762.407779, "trades": 169, "taker_buy_base": 2001483.3, "taker_buy_quote": 10962.732222 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00563, "low": 0.00534, "close": 0.00537, "volume": 20912977.6, "close_time": 1770598799999, "quote_volume": 114597.345269, "trades": 578, "taker_buy_base": 8860230.0, "taker_buy_quote": 48674.388119 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00536, "high": 0.0054, "low": 0.00533, "close": 0.00538, "volume": 3789140.8, "close_time": 1770602399999, "quote_volume": 20301.190888, "trades": 192, "taker_buy_base": 2491008.3, "taker_buy_quote": 13358.172643 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00538, "high": 0.0054, "low": 0.00535, "close": 0.00538, "volume": 1472382.1, "close_time": 1770605999999, "quote_volume": 7922.616979, "trades": 71, "taker_buy_base": 831222.1, "taker_buy_quote": 4481.639314 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00538, "high": 0.00544, "low": 0.00537, "close": 0.00543, "volume": 1586714.1, "close_time": 1770609599999, "quote_volume": 8597.541977, "trades": 75, "taker_buy_base": 341822.4, "taker_buy_quote": 1849.326646 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00537, "close": 0.00537, "volume": 814974.3, "close_time": 1770613199999, "quote_volume": 4403.997013, "trades": 69, "taker_buy_base": 215492.5, "taker_buy_quote": 1165.058408 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00537, "high": 0.00539, "low": 0.00537, "close": 0.00539, "volume": 810215.5, "close_time": 1770616799999, "quote_volume": 4358.238842, "trades": 60, "taker_buy_base": 407413.2, "taker_buy_quote": 2192.699205 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00532, "close": 0.00534, "volume": 1382396.6, "close_time": 1770620399999, "quote_volume": 7386.317833, "trades": 122, "taker_buy_base": 781364.4, "taker_buy_quote": 4173.594483 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00534, "high": 0.00539, "low": 0.00534, "close": 0.00535, "volume": 3827284.3, "close_time": 1770623999999, "quote_volume": 20526.500799, "trades": 127, "taker_buy_base": 2160257.5, "taker_buy_quote": 11580.692578 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00536, "high": 0.0054, "low": 0.00526, "close": 0.00526, "volume": 5257539.1, "close_time": 1770627599999, "quote_volume": 28048.045777, "trades": 291, "taker_buy_base": 2009442.5, "taker_buy_quote": 10750.764436 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.00527, "high": 0.00529, "low": 0.00523, "close": 0.00524, "volume": 1568190.9, "close_time": 1770631199999, "quote_volume": 8247.713466, "trades": 175, "taker_buy_base": 785134.5, "taker_buy_quote": 4131.640409 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00514, "close": 0.00517, "volume": 1845663.0, "close_time": 1770634799999, "quote_volume": 9569.219914, "trades": 124, "taker_buy_base": 999285.3, "taker_buy_quote": 5181.19979 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.00518, "high": 0.00522, "low": 0.00515, "close": 0.00516, "volume": 3235851.0, "close_time": 1770638399999, "quote_volume": 16744.089681, "trades": 149, "taker_buy_base": 1401809.4, "taker_buy_quote": 7252.627901 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00516, "high": 0.00526, "low": 0.00516, "close": 0.00524, "volume": 2300773.2, "close_time": 1770641999999, "quote_volume": 12007.860382, "trades": 186, "taker_buy_base": 1710675.5, "taker_buy_quote": 8926.381537 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00523, "high": 0.00527, "low": 0.0052, "close": 0.00521, "volume": 2541466.8, "close_time": 1770645599999, "quote_volume": 13284.69457, "trades": 148, "taker_buy_base": 1172897.8, "taker_buy_quote": 6137.992709 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00521, "high": 0.00535, "low": 0.00521, "close": 0.00531, "volume": 10099188.1, "close_time": 1770649199999, "quote_volume": 53461.024327, "trades": 465, "taker_buy_base": 5162321.6, "taker_buy_quote": 27306.978377 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00533, "high": 0.00537, "low": 0.00527, "close": 0.00531, "volume": 1832959.8, "close_time": 1770652799999, "quote_volume": 9740.441215, "trades": 141, "taker_buy_base": 721444.0, "taker_buy_quote": 3834.052664 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00532, "high": 0.00541, "low": 0.00529, "close": 0.00537, "volume": 3698354.2, "close_time": 1770656399999, "quote_volume": 19764.484499, "trades": 224, "taker_buy_base": 2155923.6, "taker_buy_quote": 11527.770961 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.00537, "high": 0.00545, "low": 0.00533, "close": 0.00543, "volume": 2919933.1, "close_time": 1770659999999, "quote_volume": 15702.702446, "trades": 234, "taker_buy_base": 1438545.9, "taker_buy_quote": 7737.027136 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00544, "high": 0.00545, "low": 0.00538, "close": 0.00539, "volume": 2025829.6, "close_time": 1770663599999, "quote_volume": 10940.305125, "trades": 155, "taker_buy_base": 927659.5, "taker_buy_quote": 5016.011958 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00538, "close": 0.00542, "volume": 1654548.4, "close_time": 1770667199999, "quote_volume": 8933.225069, "trades": 184, "taker_buy_base": 842196.8, "taker_buy_quote": 4544.391625 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00538, "close": 0.00538, "volume": 703036.2, "close_time": 1770670799999, "quote_volume": 3797.032001, "trades": 75, "taker_buy_base": 217775.0, "taker_buy_quote": 1176.768453 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00538, "high": 0.0054, "low": 0.00533, "close": 0.00538, "volume": 1374193.7, "close_time": 1770674399999, "quote_volume": 7369.129485, "trades": 101, "taker_buy_base": 575947.2, "taker_buy_quote": 3089.691507 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00539, "close": 0.00542, "volume": 1299317.0, "close_time": 1770677999999, "quote_volume": 7036.078284, "trades": 77, "taker_buy_base": 628767.1, "taker_buy_quote": 3407.568391 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00541, "high": 0.00542, "low": 0.00539, "close": 0.00539, "volume": 410494.9, "close_time": 1770681599999, "quote_volume": 2218.009069, "trades": 45, "taker_buy_base": 206965.5, "taker_buy_quote": 1119.702021 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00539, "high": 0.00544, "low": 0.00539, "close": 0.00544, "volume": 2022809.3, "close_time": 1770685199999, "quote_volume": 10942.077133, "trades": 120, "taker_buy_base": 1142193.1, "taker_buy_quote": 6190.92858 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00539, "close": 0.0054, "volume": 2347033.7, "close_time": 1770688799999, "quote_volume": 12717.255133, "trades": 108, "taker_buy_base": 821348.1, "taker_buy_quote": 4448.749504 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00536, "close": 0.00536, "volume": 458151.5, "close_time": 1770692399999, "quote_volume": 2465.749279, "trades": 40, "taker_buy_base": 99546.1, "taker_buy_quote": 535.73262 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00525, "close": 0.00529, "volume": 5477577.1, "close_time": 1770695999999, "quote_volume": 29046.142711, "trades": 427, "taker_buy_base": 2415725.4, "taker_buy_quote": 12772.898053 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00529, "high": 0.00538, "low": 0.00529, "close": 0.00538, "volume": 1090445.4, "close_time": 1770699599999, "quote_volume": 5825.26352, "trades": 73, "taker_buy_base": 857593.5, "taker_buy_quote": 4582.080526 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00537, "high": 0.00537, "low": 0.00531, "close": 0.00531, "volume": 1257717.5, "close_time": 1770703199999, "quote_volume": 6713.257867, "trades": 72, "taker_buy_base": 350199.4, "taker_buy_quote": 1867.424594 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00531, "high": 0.00535, "low": 0.00526, "close": 0.00528, "volume": 3918817.1, "close_time": 1770706799999, "quote_volume": 20813.52318, "trades": 182, "taker_buy_base": 2312940.8, "taker_buy_quote": 12285.182253 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00528, "high": 0.00531, "low": 0.00526, "close": 0.00527, "volume": 1733268.1, "close_time": 1770710399999, "quote_volume": 9149.881085, "trades": 72, "taker_buy_base": 918922.6, "taker_buy_quote": 4849.819911 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00526, "high": 0.00527, "low": 0.00523, "close": 0.00527, "volume": 5516448.4, "close_time": 1770713999999, "quote_volume": 28976.524855, "trades": 218, "taker_buy_base": 1245955.9, "taker_buy_quote": 6550.494454 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00526, "high": 0.0053, "low": 0.00526, "close": 0.00528, "volume": 2637858.4, "close_time": 1770717599999, "quote_volume": 13928.90206, "trades": 107, "taker_buy_base": 1408581.0, "taker_buy_quote": 7443.746657 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00526, "close": 0.00527, "volume": 567695.3, "close_time": 1770721199999, "quote_volume": 2994.53485, "trades": 54, "taker_buy_base": 314056.4, "taker_buy_quote": 1657.389776 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00528, "high": 0.00534, "low": 0.00528, "close": 0.00529, "volume": 3659998.3, "close_time": 1770724799999, "quote_volume": 19426.432891, "trades": 142, "taker_buy_base": 1941724.3, "taker_buy_quote": 10305.854999 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 1804642.9, "close_time": 1770728399999, "quote_volume": 9564.523863, "trades": 68, "taker_buy_base": 711237.2, "taker_buy_quote": 3774.312834 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0053, "high": 0.00539, "low": 0.0053, "close": 0.00533, "volume": 7608547.0, "close_time": 1770731999999, "quote_volume": 40666.347359, "trades": 217, "taker_buy_base": 4275894.7, "taker_buy_quote": 22856.473633 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00533, "high": 0.00535, "low": 0.00526, "close": 0.00531, "volume": 4895579.1, "close_time": 1770735599999, "quote_volume": 25960.083391, "trades": 269, "taker_buy_base": 2405853.5, "taker_buy_quote": 12771.112295 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0053, "high": 0.0054, "low": 0.0053, "close": 0.00536, "volume": 3835358.9, "close_time": 1770739199999, "quote_volume": 20518.138764, "trades": 172, "taker_buy_base": 2529792.5, "taker_buy_quote": 13522.586131 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00534, "close": 0.00538, "volume": 2801706.7, "close_time": 1770742799999, "quote_volume": 15016.49579, "trades": 130, "taker_buy_base": 1935274.7, "taker_buy_quote": 10373.473014 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00536, "close": 0.00539, "volume": 827283.4, "close_time": 1770746399999, "quote_volume": 4456.527989, "trades": 55, "taker_buy_base": 509957.8, "taker_buy_quote": 2747.277733 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0054, "high": 0.00541, "low": 0.00527, "close": 0.00532, "volume": 3621842.4, "close_time": 1770749999999, "quote_volume": 19327.455275, "trades": 137, "taker_buy_base": 845744.2, "taker_buy_quote": 4512.383675 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0053, "high": 0.00535, "low": 0.00527, "close": 0.00533, "volume": 1152792.1, "close_time": 1770753599999, "quote_volume": 6114.452506, "trades": 84, "taker_buy_base": 848266.5, "taker_buy_quote": 4500.390919 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00532, "high": 0.00534, "low": 0.0053, "close": 0.00532, "volume": 801152.8, "close_time": 1770757199999, "quote_volume": 4262.256339, "trades": 71, "taker_buy_base": 493186.4, "taker_buy_quote": 2625.446517 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00532, "high": 0.00534, "low": 0.0053, "close": 0.00532, "volume": 1214165.9, "close_time": 1770760799999, "quote_volume": 6456.3513, "trades": 76, "taker_buy_base": 831261.6, "taker_buy_quote": 4420.359622 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00532, "high": 0.00533, "low": 0.0053, "close": 0.0053, "volume": 1036022.9, "close_time": 1770764399999, "quote_volume": 5510.06824, "trades": 43, "taker_buy_base": 700845.3, "taker_buy_quote": 3730.164098 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00529, "close": 0.00531, "volume": 937088.5, "close_time": 1770767999999, "quote_volume": 4967.287217, "trades": 63, "taker_buy_base": 447958.8, "taker_buy_quote": 2377.795735 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00532, "high": 0.00536, "low": 0.00531, "close": 0.00534, "volume": 2406290.5, "close_time": 1770771599999, "quote_volume": 12831.265655, "trades": 259, "taker_buy_base": 1707523.2, "taker_buy_quote": 9109.755191 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00533, "high": 0.0054, "low": 0.00531, "close": 0.00538, "volume": 1012830.1, "close_time": 1770775199999, "quote_volume": 5412.335005, "trades": 205, "taker_buy_base": 733279.4, "taker_buy_quote": 3920.27677 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.00539, "high": 0.00548, "low": 0.00538, "close": 0.00538, "volume": 9359486.8, "close_time": 1770778799999, "quote_volume": 50861.443202, "trades": 438, "taker_buy_base": 4110770.9, "taker_buy_quote": 22332.206728 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00538, "high": 0.00539, "low": 0.0053, "close": 0.00534, "volume": 4533212.5, "close_time": 1770782399999, "quote_volume": 24272.277125, "trades": 335, "taker_buy_base": 2681224.9, "taker_buy_quote": 14368.818586 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00535, "high": 0.00538, "low": 0.00528, "close": 0.0053, "volume": 6195097.7, "close_time": 1770785999999, "quote_volume": 33045.98594, "trades": 397, "taker_buy_base": 3300940.0, "taker_buy_quote": 17620.777209 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0053, "high": 0.00533, "low": 0.00526, "close": 0.00527, "volume": 1331350.2, "close_time": 1770789599999, "quote_volume": 7054.267639, "trades": 210, "taker_buy_base": 748876.1, "taker_buy_quote": 3965.918944 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00527, "high": 0.00527, "low": 0.00518, "close": 0.00521, "volume": 3049525.2, "close_time": 1770793199999, "quote_volume": 15966.147484, "trades": 325, "taker_buy_base": 1645608.1, "taker_buy_quote": 8621.418856 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00516, "close": 0.00519, "volume": 2327151.3, "close_time": 1770796799999, "quote_volume": 12100.704368, "trades": 255, "taker_buy_base": 852224.5, "taker_buy_quote": 4431.913678 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00519, "high": 0.00526, "low": 0.00518, "close": 0.00524, "volume": 2268591.6, "close_time": 1770800399999, "quote_volume": 11848.814544, "trades": 228, "taker_buy_base": 1200812.4, "taker_buy_quote": 6269.049405 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00524, "high": 0.00527, "low": 0.00522, "close": 0.00523, "volume": 1412079.4, "close_time": 1770803999999, "quote_volume": 7395.932547, "trades": 210, "taker_buy_base": 356365.0, "taker_buy_quote": 1869.097481 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00518, "close": 0.0052, "volume": 1639174.1, "close_time": 1770807599999, "quote_volume": 8537.810167, "trades": 259, "taker_buy_base": 858722.7, "taker_buy_quote": 4468.453418 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0052, "high": 0.00531, "low": 0.0052, "close": 0.00528, "volume": 4746683.3, "close_time": 1770811199999, "quote_volume": 25024.693407, "trades": 328, "taker_buy_base": 3052402.8, "taker_buy_quote": 16084.027369 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00527, "high": 0.00535, "low": 0.00526, "close": 0.0053, "volume": 2007428.2, "close_time": 1770814799999, "quote_volume": 10680.244306, "trades": 262, "taker_buy_base": 648215.5, "taker_buy_quote": 3445.616993 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00531, "high": 0.00539, "low": 0.00526, "close": 0.00537, "volume": 6415555.4, "close_time": 1770818399999, "quote_volume": 34264.619386, "trades": 412, "taker_buy_base": 3800655.8, "taker_buy_quote": 20325.706667 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00537, "high": 0.00546, "low": 0.00525, "close": 0.00526, "volume": 16764551.1, "close_time": 1770821999999, "quote_volume": 90059.708434, "trades": 851, "taker_buy_base": 7331697.7, "taker_buy_quote": 39395.66425 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00526, "high": 0.00529, "low": 0.00519, "close": 0.00527, "volume": 8530458.9, "close_time": 1770825599999, "quote_volume": 44691.317986, "trades": 664, "taker_buy_base": 3400666.7, "taker_buy_quote": 17827.123043 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00526, "high": 0.00535, "low": 0.00524, "close": 0.00525, "volume": 2628265.1, "close_time": 1770829199999, "quote_volume": 13902.576128, "trades": 309, "taker_buy_base": 1206961.0, "taker_buy_quote": 6401.077426 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00525, "high": 0.00536, "low": 0.00524, "close": 0.0053, "volume": 3338832.4, "close_time": 1770832799999, "quote_volume": 17723.097962, "trades": 299, "taker_buy_base": 1540606.3, "taker_buy_quote": 8173.531679 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0053, "high": 0.0054, "low": 0.00526, "close": 0.00536, "volume": 5663557.5, "close_time": 1770836399999, "quote_volume": 30326.401158, "trades": 368, "taker_buy_base": 3612506.2, "taker_buy_quote": 19344.24126 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00532, "close": 0.00533, "volume": 3602943.2, "close_time": 1770839999999, "quote_volume": 19311.61097, "trades": 294, "taker_buy_base": 1321893.5, "taker_buy_quote": 7087.941491 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00533, "high": 0.00543, "low": 0.0053, "close": 0.00541, "volume": 5327058.8, "close_time": 1770843599999, "quote_volume": 28617.994747, "trades": 354, "taker_buy_base": 2646468.5, "taker_buy_quote": 14209.510978 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.00542, "high": 0.00547, "low": 0.0054, "close": 0.00542, "volume": 10525431.4, "close_time": 1770847199999, "quote_volume": 57210.134341, "trades": 489, "taker_buy_base": 7015836.5, "taker_buy_quote": 38148.287768 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00542, "high": 0.00556, "low": 0.00542, "close": 0.00555, "volume": 14954936.7, "close_time": 1770850799999, "quote_volume": 82505.609992, "trades": 706, "taker_buy_base": 7294599.3, "taker_buy_quote": 40244.757487 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00553, "high": 0.00557, "low": 0.00546, "close": 0.0055, "volume": 23573628.5, "close_time": 1770854399999, "quote_volume": 129869.599529, "trades": 925, "taker_buy_base": 10251142.0, "taker_buy_quote": 56524.907882 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0055, "high": 0.00568, "low": 0.00548, "close": 0.00561, "volume": 47900753.9, "close_time": 1770857999999, "quote_volume": 268074.850569, "trades": 1891, "taker_buy_base": 27287182.3, "taker_buy_quote": 152873.567886 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00562, "high": 0.00569, "low": 0.00555, "close": 0.00555, "volume": 16588054.4, "close_time": 1770861599999, "quote_volume": 93413.667388, "trades": 602, "taker_buy_base": 5514839.4, "taker_buy_quote": 31061.899689 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00555, "high": 0.00558, "low": 0.00552, "close": 0.00554, "volume": 2277023.6, "close_time": 1770865199999, "quote_volume": 12632.449533, "trades": 268, "taker_buy_base": 1598279.9, "taker_buy_quote": 8870.028673 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00552, "close": 0.00554, "volume": 1287285.3, "close_time": 1770868799999, "quote_volume": 7136.921541, "trades": 214, "taker_buy_base": 766167.8, "taker_buy_quote": 4249.808623 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00554, "high": 0.0056, "low": 0.00553, "close": 0.00557, "volume": 5048867.8, "close_time": 1770872399999, "quote_volume": 28073.900796, "trades": 293, "taker_buy_base": 3205079.3, "taker_buy_quote": 17837.491257 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00554, "close": 0.00557, "volume": 2950546.5, "close_time": 1770875999999, "quote_volume": 16458.772843, "trades": 251, "taker_buy_base": 1784858.4, "taker_buy_quote": 9957.702234 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.00557, "high": 0.00566, "low": 0.00557, "close": 0.00564, "volume": 2439148.7, "close_time": 1770879599999, "quote_volume": 13759.071781, "trades": 276, "taker_buy_base": 1148938.7, "taker_buy_quote": 6480.534341 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00564, "high": 0.00573, "low": 0.00562, "close": 0.00567, "volume": 6562912.3, "close_time": 1770883199999, "quote_volume": 37219.748705, "trades": 400, "taker_buy_base": 3271174.9, "taker_buy_quote": 18571.807319 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00567, "high": 0.00577, "low": 0.00566, "close": 0.00569, "volume": 17590155.0, "close_time": 1770886799999, "quote_volume": 100716.230732, "trades": 633, "taker_buy_base": 9316802.4, "taker_buy_quote": 53338.50893 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00569, "high": 0.00593, "low": 0.00568, "close": 0.0057, "volume": 62450751.5, "close_time": 1770890399999, "quote_volume": 362219.693685, "trades": 2580, "taker_buy_base": 31851855.1, "taker_buy_quote": 184678.928011 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0057, "high": 0.00582, "low": 0.00568, "close": 0.0058, "volume": 10822369.9, "close_time": 1770893999999, "quote_volume": 62409.190137, "trades": 559, "taker_buy_base": 7183716.2, "taker_buy_quote": 41447.92763 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0058, "high": 0.00582, "low": 0.0057, "close": 0.00574, "volume": 42946217.6, "close_time": 1770897599999, "quote_volume": 247589.843299, "trades": 1668, "taker_buy_base": 21360654.4, "taker_buy_quote": 123211.945114 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00557, "close": 0.00558, "volume": 33391872.7, "close_time": 1770901199999, "quote_volume": 188379.975035, "trades": 1427, "taker_buy_base": 15666413.5, "taker_buy_quote": 88318.877372 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00558, "high": 0.00564, "low": 0.00556, "close": 0.00563, "volume": 8818610.2, "close_time": 1770904799999, "quote_volume": 49312.640253, "trades": 844, "taker_buy_base": 3851658.4, "taker_buy_quote": 21563.89888 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00563, "high": 0.00566, "low": 0.00561, "close": 0.00562, "volume": 7227191.4, "close_time": 1770908399999, "quote_volume": 40664.812145, "trades": 783, "taker_buy_base": 4530716.3, "taker_buy_quote": 25510.628029 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00562, "high": 0.00572, "low": 0.00561, "close": 0.00567, "volume": 3886333.3, "close_time": 1770911999999, "quote_volume": 22030.762489, "trades": 565, "taker_buy_base": 2513099.2, "taker_buy_quote": 14240.319915 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00555, "close": 0.00558, "volume": 12762037.1, "close_time": 1770915599999, "quote_volume": 71792.746219, "trades": 662, "taker_buy_base": 5687275.9, "taker_buy_quote": 31995.491249 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00554, "close": 0.0056, "volume": 6563161.7, "close_time": 1770919199999, "quote_volume": 36708.39881, "trades": 466, "taker_buy_base": 3467733.8, "taker_buy_quote": 19413.49293 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0056, "high": 0.00565, "low": 0.00558, "close": 0.00564, "volume": 2480238.2, "close_time": 1770922799999, "quote_volume": 13905.394506, "trades": 329, "taker_buy_base": 955902.3, "taker_buy_quote": 5368.040095 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00564, "high": 0.00568, "low": 0.00561, "close": 0.00564, "volume": 2292592.5, "close_time": 1770926399999, "quote_volume": 12960.115338, "trades": 280, "taker_buy_base": 910272.4, "taker_buy_quote": 5145.684905 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00559, "close": 0.0056, "volume": 3441694.2, "close_time": 1770929999999, "quote_volume": 19381.138797, "trades": 290, "taker_buy_base": 2222862.8, "taker_buy_quote": 12521.428396 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0056, "high": 0.00563, "low": 0.00559, "close": 0.0056, "volume": 1160548.2, "close_time": 1770933599999, "quote_volume": 6517.510596, "trades": 198, "taker_buy_base": 702048.1, "taker_buy_quote": 3944.619695 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0056, "high": 0.00567, "low": 0.00558, "close": 0.00567, "volume": 1559567.8, "close_time": 1770937199999, "quote_volume": 8749.003342, "trades": 242, "taker_buy_base": 586885.6, "taker_buy_quote": 3293.691565 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00567, "high": 0.00568, "low": 0.00564, "close": 0.00566, "volume": 1596923.4, "close_time": 1770940799999, "quote_volume": 9035.139089, "trades": 228, "taker_buy_base": 718811.4, "taker_buy_quote": 4065.787321 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00566, "high": 0.00566, "low": 0.0055, "close": 0.00553, "volume": 3422683.0, "close_time": 1770944399999, "quote_volume": 19010.005018, "trades": 320, "taker_buy_base": 1572519.7, "taker_buy_quote": 8738.130279 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00551, "close": 0.00554, "volume": 3307630.0, "close_time": 1770947999999, "quote_volume": 18299.668713, "trades": 283, "taker_buy_base": 2028118.1, "taker_buy_quote": 11225.689428 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.00555, "high": 0.00557, "low": 0.00551, "close": 0.00555, "volume": 3041898.6, "close_time": 1770951599999, "quote_volume": 16869.181039, "trades": 275, "taker_buy_base": 1912482.5, "taker_buy_quote": 10605.27753 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00551, "close": 0.00552, "volume": 1910472.6, "close_time": 1770955199999, "quote_volume": 10580.004948, "trades": 265, "taker_buy_base": 1032342.0, "taker_buy_quote": 5720.884514 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00552, "high": 0.00555, "low": 0.00551, "close": 0.00551, "volume": 1273253.6, "close_time": 1770958799999, "quote_volume": 7041.047622, "trades": 252, "taker_buy_base": 596503.2, "taker_buy_quote": 3301.829046 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.00551, "high": 0.00554, "low": 0.00547, "close": 0.00547, "volume": 6824820.7, "close_time": 1770962399999, "quote_volume": 37599.317494, "trades": 479, "taker_buy_base": 2448681.1, "taker_buy_quote": 13517.260374 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00548, "high": 0.00554, "low": 0.00547, "close": 0.00553, "volume": 7716200.5, "close_time": 1770965999999, "quote_volume": 42447.046896, "trades": 485, "taker_buy_base": 4502875.7, "taker_buy_quote": 24792.164151 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.00554, "high": 0.00561, "low": 0.00553, "close": 0.00561, "volume": 5127124.5, "close_time": 1770969599999, "quote_volume": 28581.672631, "trades": 402, "taker_buy_base": 3856381.6, "taker_buy_quote": 21495.662431 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00558, "high": 0.00565, "low": 0.00558, "close": 0.00561, "volume": 3437296.9, "close_time": 1770973199999, "quote_volume": 19307.117749, "trades": 351, "taker_buy_base": 2310336.8, "taker_buy_quote": 12979.137478 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00561, "high": 0.00564, "low": 0.0056, "close": 0.00563, "volume": 2874928.5, "close_time": 1770976799999, "quote_volume": 16168.557361, "trades": 272, "taker_buy_base": 917269.9, "taker_buy_quote": 5157.521512 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00563, "high": 0.00569, "low": 0.00562, "close": 0.00566, "volume": 5989555.9, "close_time": 1770980399999, "quote_volume": 33985.018763, "trades": 378, "taker_buy_base": 3590096.2, "taker_buy_quote": 20395.105658 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00566, "high": 0.0057, "low": 0.00561, "close": 0.00563, "volume": 5566882.0, "close_time": 1770983999999, "quote_volume": 31541.032274, "trades": 354, "taker_buy_base": 2823447.8, "taker_buy_quote": 15993.109761 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00563, "high": 0.00564, "low": 0.0056, "close": 0.00562, "volume": 2861927.2, "close_time": 1770987599999, "quote_volume": 16056.738825, "trades": 253, "taker_buy_base": 1638537.4, "taker_buy_quote": 9198.092272 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00562, "high": 0.00572, "low": 0.00561, "close": 0.00565, "volume": 4879939.1, "close_time": 1770991199999, "quote_volume": 27630.273212, "trades": 384, "taker_buy_base": 2049748.2, "taker_buy_quote": 11617.88897 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00565, "high": 0.00571, "low": 0.00564, "close": 0.00568, "volume": 4158882.8, "close_time": 1770994799999, "quote_volume": 23638.141049, "trades": 351, "taker_buy_base": 2084139.7, "taker_buy_quote": 11860.660931 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00569, "high": 0.00575, "low": 0.00567, "close": 0.00574, "volume": 3903599.5, "close_time": 1770998399999, "quote_volume": 22338.848518, "trades": 397, "taker_buy_base": 1957314.7, "taker_buy_quote": 11204.539397 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00574, "high": 0.00586, "low": 0.00573, "close": 0.00582, "volume": 14024737.0, "close_time": 1771001999999, "quote_volume": 81494.184401, "trades": 462, "taker_buy_base": 5615251.9, "taker_buy_quote": 32622.099683 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00582, "high": 0.00582, "low": 0.00578, "close": 0.00581, "volume": 1837117.3, "close_time": 1771005599999, "quote_volume": 10665.377893, "trades": 249, "taker_buy_base": 784331.4, "taker_buy_quote": 4551.208059 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00581, "high": 0.00582, "low": 0.00578, "close": 0.00579, "volume": 1983042.5, "close_time": 1771009199999, "quote_volume": 11496.786586, "trades": 220, "taker_buy_base": 500843.2, "taker_buy_quote": 2903.842011 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00579, "high": 0.00581, "low": 0.00575, "close": 0.00577, "volume": 1336922.7, "close_time": 1771012799999, "quote_volume": 7725.345411, "trades": 197, "taker_buy_base": 670340.2, "taker_buy_quote": 3873.821104 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00577, "high": 0.00578, "low": 0.00573, "close": 0.00575, "volume": 1306915.8, "close_time": 1771016399999, "quote_volume": 7535.05338, "trades": 212, "taker_buy_base": 758472.9, "taker_buy_quote": 4374.683145 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.00575, "high": 0.00578, "low": 0.00575, "close": 0.00577, "volume": 1360762.6, "close_time": 1771019999999, "quote_volume": 7850.367714, "trades": 84, "taker_buy_base": 513795.8, "taker_buy_quote": 2968.255533 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.00577, "high": 0.00579, "low": 0.00575, "close": 0.00575, "volume": 1361014.8, "close_time": 1771023599999, "quote_volume": 7869.71459, "trades": 117, "taker_buy_base": 1011335.5, "taker_buy_quote": 5850.773869 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00576, "high": 0.00579, "low": 0.00574, "close": 0.00579, "volume": 1187854.2, "close_time": 1771027199999, "quote_volume": 6856.968604, "trades": 80, "taker_buy_base": 253147.4, "taker_buy_quote": 1460.980194 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00579, "high": 0.00588, "low": 0.00577, "close": 0.00583, "volume": 8379550.9, "close_time": 1771030799999, "quote_volume": 48861.295543, "trades": 407, "taker_buy_base": 4064304.3, "taker_buy_quote": 23709.193205 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.00581, "high": 0.00582, "low": 0.00577, "close": 0.00577, "volume": 1638064.8, "close_time": 1771034399999, "quote_volume": 9488.434751, "trades": 87, "taker_buy_base": 1042694.1, "taker_buy_quote": 6041.741577 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00577, "high": 0.0058, "low": 0.00574, "close": 0.00577, "volume": 2542586.6, "close_time": 1771037999999, "quote_volume": 14657.511824, "trades": 120, "taker_buy_base": 466675.1, "taker_buy_quote": 2695.596744 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00577, "high": 0.00578, "low": 0.00574, "close": 0.00574, "volume": 187827.2, "close_time": 1771041599999, "quote_volume": 1081.300087, "trades": 25, "taker_buy_base": 66954.3, "taker_buy_quote": 385.751521 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00575, "high": 0.00575, "low": 0.00571, "close": 0.00573, "volume": 1108072.1, "close_time": 1771045199999, "quote_volume": 6342.121996, "trades": 59, "taker_buy_base": 568822.7, "taker_buy_quote": 3257.981106 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00572, "high": 0.00572, "low": 0.00567, "close": 0.00568, "volume": 721824.8, "close_time": 1771048799999, "quote_volume": 4107.455172, "trades": 63, "taker_buy_base": 448774.4, "taker_buy_quote": 2552.947163 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00567, "close": 0.0057, "volume": 1037048.7, "close_time": 1771052399999, "quote_volume": 5903.728028, "trades": 49, "taker_buy_base": 829071.3, "taker_buy_quote": 4719.653315 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0057, "high": 0.0057, "low": 0.00566, "close": 0.00569, "volume": 1253189.5, "close_time": 1771055999999, "quote_volume": 7115.666032, "trades": 70, "taker_buy_base": 599621.5, "taker_buy_quote": 3409.416819 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00568, "high": 0.00575, "low": 0.00568, "close": 0.00575, "volume": 2714933.0, "close_time": 1771059599999, "quote_volume": 15537.566522, "trades": 137, "taker_buy_base": 1694878.2, "taker_buy_quote": 9704.048493 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.00574, "high": 0.00579, "low": 0.00573, "close": 0.00578, "volume": 5229972.9, "close_time": 1771063199999, "quote_volume": 30148.105017, "trades": 214, "taker_buy_base": 3531654.6, "taker_buy_quote": 20367.05812 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00578, "high": 0.00579, "low": 0.00577, "close": 0.00577, "volume": 1214822.9, "close_time": 1771066799999, "quote_volume": 7018.913, "trades": 72, "taker_buy_base": 449430.0, "taker_buy_quote": 2598.140401 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00577, "high": 0.00582, "low": 0.00575, "close": 0.00582, "volume": 1663981.2, "close_time": 1771070399999, "quote_volume": 9655.14762, "trades": 105, "taker_buy_base": 725595.6, "taker_buy_quote": 4198.336064 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00582, "high": 0.00582, "low": 0.00577, "close": 0.00577, "volume": 2050390.0, "close_time": 1771073999999, "quote_volume": 11863.832494, "trades": 99, "taker_buy_base": 1463642.8, "taker_buy_quote": 8459.411122 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00576, "high": 0.00577, "low": 0.00574, "close": 0.00575, "volume": 564688.5, "close_time": 1771077599999, "quote_volume": 3249.080833, "trades": 56, "taker_buy_base": 196261.2, "taker_buy_quote": 1128.979451 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.00576, "high": 0.00581, "low": 0.00575, "close": 0.0058, "volume": 461910.7, "close_time": 1771081199999, "quote_volume": 2668.98664, "trades": 55, "taker_buy_base": 332973.3, "taker_buy_quote": 1923.546896 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0058, "high": 0.0058, "low": 0.00577, "close": 0.0058, "volume": 1187707.9, "close_time": 1771084799999, "quote_volume": 6871.116989, "trades": 131, "taker_buy_base": 824199.2, "taker_buy_quote": 4768.389675 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0058, "high": 0.00584, "low": 0.00579, "close": 0.00583, "volume": 806874.7, "close_time": 1771088399999, "quote_volume": 4684.993349, "trades": 73, "taker_buy_base": 530343.2, "taker_buy_quote": 3080.259461 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00583, "high": 0.00588, "low": 0.00581, "close": 0.00581, "volume": 2267288.6, "close_time": 1771091999999, "quote_volume": 13243.789479, "trades": 152, "taker_buy_base": 1403632.4, "taker_buy_quote": 8191.051108 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00582, "high": 0.00587, "low": 0.00581, "close": 0.00586, "volume": 2104424.0, "close_time": 1771095599999, "quote_volume": 12302.887244, "trades": 97, "taker_buy_base": 1124372.4, "taker_buy_quote": 6573.044187 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00587, "high": 0.00591, "low": 0.00585, "close": 0.00591, "volume": 3195698.9, "close_time": 1771099199999, "quote_volume": 18818.441643, "trades": 144, "taker_buy_base": 720534.9, "taker_buy_quote": 4237.802845 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00591, "high": 0.00592, "low": 0.00586, "close": 0.00591, "volume": 3074900.2, "close_time": 1771102799999, "quote_volume": 18123.669793, "trades": 168, "taker_buy_base": 1543158.9, "taker_buy_quote": 9086.240291 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00591, "high": 0.00594, "low": 0.00584, "close": 0.00587, "volume": 7449114.3, "close_time": 1771106399999, "quote_volume": 43899.187408, "trades": 288, "taker_buy_base": 2939144.7, "taker_buy_quote": 17308.103816 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00587, "high": 0.00592, "low": 0.00587, "close": 0.00591, "volume": 2706085.0, "close_time": 1771109999999, "quote_volume": 15971.320546, "trades": 85, "taker_buy_base": 1637668.7, "taker_buy_quote": 9668.346673 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.00587, "volume": 1184239.9, "close_time": 1771113599999, "quote_volume": 6962.744839, "trades": 69, "taker_buy_base": 444988.5, "taker_buy_quote": 2616.15488 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00588, "high": 0.0059, "low": 0.0058, "close": 0.00584, "volume": 3704375.2, "close_time": 1771117199999, "quote_volume": 21606.92168, "trades": 202, "taker_buy_base": 1801520.1, "taker_buy_quote": 10510.959357 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.00584, "high": 0.00586, "low": 0.0058, "close": 0.00583, "volume": 3699934.6, "close_time": 1771120799999, "quote_volume": 21560.566252, "trades": 190, "taker_buy_base": 1464107.1, "taker_buy_quote": 8549.493933 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00584, "high": 0.00586, "low": 0.00578, "close": 0.00586, "volume": 3022027.6, "close_time": 1771124399999, "quote_volume": 17619.170385, "trades": 116, "taker_buy_base": 1620002.4, "taker_buy_quote": 9457.524205 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00585, "high": 0.00586, "low": 0.00579, "close": 0.00586, "volume": 1108938.3, "close_time": 1771127999999, "quote_volume": 6469.516552, "trades": 89, "taker_buy_base": 343668.9, "taker_buy_quote": 2002.520934 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00586, "high": 0.00592, "low": 0.00586, "close": 0.00587, "volume": 2018259.2, "close_time": 1771131599999, "quote_volume": 11891.587161, "trades": 121, "taker_buy_base": 944897.5, "taker_buy_quote": 5566.544062 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00589, "high": 0.00593, "low": 0.00588, "close": 0.0059, "volume": 821846.5, "close_time": 1771135199999, "quote_volume": 4860.284783, "trades": 96, "taker_buy_base": 406099.4, "taker_buy_quote": 2400.690417 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0059, "high": 0.00595, "low": 0.00588, "close": 0.00591, "volume": 1680811.8, "close_time": 1771138799999, "quote_volume": 9945.488654, "trades": 92, "taker_buy_base": 1031324.5, "taker_buy_quote": 6091.006989 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00593, "high": 0.00595, "low": 0.0059, "close": 0.00591, "volume": 2069391.1, "close_time": 1771142399999, "quote_volume": 12272.495965, "trades": 109, "taker_buy_base": 803857.5, "taker_buy_quote": 4766.690121 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00592, "high": 0.00593, "low": 0.00581, "close": 0.00584, "volume": 2799147.0, "close_time": 1771145999999, "quote_volume": 16406.537369, "trades": 156, "taker_buy_base": 1588758.4, "taker_buy_quote": 9308.977527 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00583, "high": 0.00588, "low": 0.00583, "close": 0.00584, "volume": 1055784.3, "close_time": 1771149599999, "quote_volume": 6192.691035, "trades": 96, "taker_buy_base": 381008.9, "taker_buy_quote": 2234.067704 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00576, "close": 0.00579, "volume": 2291468.4, "close_time": 1771153199999, "quote_volume": 13274.94253, "trades": 111, "taker_buy_base": 1292456.1, "taker_buy_quote": 7494.472866 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00579, "high": 0.00579, "low": 0.00575, "close": 0.00575, "volume": 3859146.9, "close_time": 1771156799999, "quote_volume": 22274.17461, "trades": 151, "taker_buy_base": 1210636.4, "taker_buy_quote": 6989.875269 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00576, "high": 0.00576, "low": 0.00559, "close": 0.00559, "volume": 9440746.3, "close_time": 1771160399999, "quote_volume": 54065.788404, "trades": 277, "taker_buy_base": 6082597.5, "taker_buy_quote": 34860.231321 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0056, "high": 0.00565, "low": 0.00555, "close": 0.00556, "volume": 3501671.9, "close_time": 1771163999999, "quote_volume": 19605.836294, "trades": 212, "taker_buy_base": 1566564.3, "taker_buy_quote": 8771.308758 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00558, "high": 0.00564, "low": 0.00557, "close": 0.00562, "volume": 1566343.8, "close_time": 1771167599999, "quote_volume": 8797.131757, "trades": 88, "taker_buy_base": 1157213.9, "taker_buy_quote": 6506.683484 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.00563, "high": 0.00564, "low": 0.00559, "close": 0.0056, "volume": 3077557.9, "close_time": 1771171199999, "quote_volume": 17269.541673, "trades": 93, "taker_buy_base": 1306211.9, "taker_buy_quote": 7328.023121 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00559, "high": 0.00562, "low": 0.00556, "close": 0.00559, "volume": 2028907.4, "close_time": 1771174799999, "quote_volume": 11344.052251, "trades": 108, "taker_buy_base": 1057073.6, "taker_buy_quote": 5913.238421 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0056, "high": 0.00562, "low": 0.00552, "close": 0.00556, "volume": 3540661.9, "close_time": 1771178399999, "quote_volume": 19689.308321, "trades": 191, "taker_buy_base": 1850039.1, "taker_buy_quote": 10280.793707 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00556, "high": 0.00558, "low": 0.00553, "close": 0.00555, "volume": 1990708.2, "close_time": 1771181999999, "quote_volume": 11038.84597, "trades": 101, "taker_buy_base": 1116328.5, "taker_buy_quote": 6197.427355 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00555, "high": 0.00556, "low": 0.00551, "close": 0.00553, "volume": 2123305.5, "close_time": 1771185599999, "quote_volume": 11728.097143, "trades": 127, "taker_buy_base": 886491.5, "taker_buy_quote": 4903.884859 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00552, "high": 0.00557, "low": 0.00552, "close": 0.00557, "volume": 1035280.3, "close_time": 1771189199999, "quote_volume": 5751.535747, "trades": 57, "taker_buy_base": 738382.5, "taker_buy_quote": 4101.822894 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00557, "close": 0.00559, "volume": 445183.2, "close_time": 1771192799999, "quote_volume": 2484.945111, "trades": 33, "taker_buy_base": 429694.0, "taker_buy_quote": 2398.561333 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00557, "close": 0.0056, "volume": 304754.5, "close_time": 1771196399999, "quote_volume": 1704.884317, "trades": 27, "taker_buy_base": 100799.2, "taker_buy_quote": 564.018922 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0056, "high": 0.00565, "low": 0.00556, "close": 0.00565, "volume": 916108.8, "close_time": 1771199999999, "quote_volume": 5133.546076, "trades": 83, "taker_buy_base": 593171.2, "taker_buy_quote": 3318.935074 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00564, "high": 0.00565, "low": 0.00561, "close": 0.00562, "volume": 1055063.5, "close_time": 1771203599999, "quote_volume": 5940.222255, "trades": 74, "taker_buy_base": 808194.1, "taker_buy_quote": 4550.895518 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00563, "high": 0.00566, "low": 0.0056, "close": 0.00561, "volume": 552457.1, "close_time": 1771207199999, "quote_volume": 3111.895842, "trades": 56, "taker_buy_base": 329092.4, "taker_buy_quote": 1854.648503 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00561, "high": 0.00563, "low": 0.00558, "close": 0.0056, "volume": 1427514.3, "close_time": 1771210799999, "quote_volume": 8001.714983, "trades": 72, "taker_buy_base": 393927.4, "taker_buy_quote": 2208.544032 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00561, "high": 0.00563, "low": 0.0056, "close": 0.00563, "volume": 494608.3, "close_time": 1771214399999, "quote_volume": 2776.351077, "trades": 44, "taker_buy_base": 289913.8, "taker_buy_quote": 1627.913862 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00563, "close": 0.00566, "volume": 1018841.6, "close_time": 1771217999999, "quote_volume": 5754.38268, "trades": 64, "taker_buy_base": 733159.9, "taker_buy_quote": 4141.828661 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00566, "high": 0.00566, "low": 0.00557, "close": 0.00558, "volume": 1066486.9, "close_time": 1771221599999, "quote_volume": 5976.087863, "trades": 62, "taker_buy_base": 419980.7, "taker_buy_quote": 2352.005575 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00559, "high": 0.00565, "low": 0.00558, "close": 0.00563, "volume": 1358579.6, "close_time": 1771225199999, "quote_volume": 7629.644539, "trades": 85, "taker_buy_base": 846411.4, "taker_buy_quote": 4757.885145 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00562, "high": 0.00562, "low": 0.00557, "close": 0.00557, "volume": 1155350.3, "close_time": 1771228799999, "quote_volume": 6473.74836, "trades": 66, "taker_buy_base": 523499.1, "taker_buy_quote": 2933.288074 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00558, "high": 0.0056, "low": 0.00556, "close": 0.00559, "volume": 2217140.7, "close_time": 1771232399999, "quote_volume": 12349.68614, "trades": 64, "taker_buy_base": 253280.3, "taker_buy_quote": 1413.017288 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0056, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 842281.3, "close_time": 1771235999999, "quote_volume": 4728.345852, "trades": 50, "taker_buy_base": 508876.9, "taker_buy_quote": 2856.914627 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.0056, "volume": 406734.9, "close_time": 1771239599999, "quote_volume": 2282.163734, "trades": 46, "taker_buy_base": 244952.9, "taker_buy_quote": 1374.520405 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00561, "high": 0.00562, "low": 0.00555, "close": 0.00562, "volume": 1430527.9, "close_time": 1771243199999, "quote_volume": 7966.945606, "trades": 95, "taker_buy_base": 836620.7, "taker_buy_quote": 4655.250417 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0056, "high": 0.00568, "low": 0.00559, "close": 0.00568, "volume": 1029531.5, "close_time": 1771246799999, "quote_volume": 5811.22211, "trades": 93, "taker_buy_base": 400788.0, "taker_buy_quote": 2259.363254 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00568, "high": 0.00574, "low": 0.00561, "close": 0.00562, "volume": 2941609.6, "close_time": 1771250399999, "quote_volume": 16703.248291, "trades": 144, "taker_buy_base": 1733027.5, "taker_buy_quote": 9839.900704 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00563, "high": 0.00566, "low": 0.0056, "close": 0.00564, "volume": 568102.3, "close_time": 1771253999999, "quote_volume": 3199.083044, "trades": 62, "taker_buy_base": 326955.6, "taker_buy_quote": 1843.894038 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00565, "high": 0.00566, "low": 0.00553, "close": 0.00558, "volume": 1791043.0, "close_time": 1771257599999, "quote_volume": 9990.199963, "trades": 112, "taker_buy_base": 908582.6, "taker_buy_quote": 5062.533972 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00557, "high": 0.00565, "low": 0.00557, "close": 0.00562, "volume": 2825866.2, "close_time": 1771261199999, "quote_volume": 15880.992912, "trades": 142, "taker_buy_base": 1260184.4, "taker_buy_quote": 7079.694546 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00562, "high": 0.00565, "low": 0.00561, "close": 0.00562, "volume": 385568.7, "close_time": 1771264799999, "quote_volume": 2168.094742, "trades": 32, "taker_buy_base": 215542.7, "taker_buy_quote": 1212.379025 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00563, "high": 0.00564, "low": 0.00559, "close": 0.0056, "volume": 3684053.8, "close_time": 1771268399999, "quote_volume": 20669.863605, "trades": 158, "taker_buy_base": 1213751.4, "taker_buy_quote": 6809.422844 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00561, "high": 0.00572, "low": 0.0056, "close": 0.00565, "volume": 26716189.6, "close_time": 1771271999999, "quote_volume": 151736.061824, "trades": 1005, "taker_buy_base": 12619289.0, "taker_buy_quote": 71642.127173 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00566, "high": 0.00571, "low": 0.00561, "close": 0.00571, "volume": 5014232.1, "close_time": 1771275599999, "quote_volume": 28321.210245, "trades": 213, "taker_buy_base": 2676330.5, "taker_buy_quote": 15134.4517 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.00571, "high": 0.00573, "low": 0.0057, "close": 0.00573, "volume": 577545.3, "close_time": 1771279199999, "quote_volume": 3299.912518, "trades": 31, "taker_buy_base": 371500.6, "taker_buy_quote": 2123.223711 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.00572, "high": 0.00577, "low": 0.00572, "close": 0.00576, "volume": 5994882.5, "close_time": 1771282799999, "quote_volume": 34431.755033, "trades": 171, "taker_buy_base": 3562574.5, "taker_buy_quote": 20480.929638 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00572, "close": 0.00573, "volume": 381730.2, "close_time": 1771286399999, "quote_volume": 2186.866812, "trades": 38, "taker_buy_base": 219388.3, "taker_buy_quote": 1256.505428 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00572, "high": 0.00572, "low": 0.00569, "close": 0.0057, "volume": 922914.8, "close_time": 1771289999999, "quote_volume": 5268.786779, "trades": 50, "taker_buy_base": 180913.1, "taker_buy_quote": 1033.709885 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00569, "close": 0.00569, "volume": 186564.2, "close_time": 1771293599999, "quote_volume": 1062.378957, "trades": 13, "taker_buy_base": 159205.3, "taker_buy_quote": 906.460359 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00568, "high": 0.00575, "low": 0.00567, "close": 0.00573, "volume": 1244786.8, "close_time": 1771297199999, "quote_volume": 7133.241301, "trades": 64, "taker_buy_base": 828669.5, "taker_buy_quote": 4752.762836 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00567, "close": 0.00568, "volume": 1604477.9, "close_time": 1771300799999, "quote_volume": 9128.480615, "trades": 49, "taker_buy_base": 645658.5, "taker_buy_quote": 3672.061141 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00567, "close": 0.00569, "volume": 159056.1, "close_time": 1771304399999, "quote_volume": 904.983949, "trades": 22, "taker_buy_base": 48646.4, "taker_buy_quote": 276.614927 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.00569, "high": 0.00569, "low": 0.00564, "close": 0.00566, "volume": 324431.8, "close_time": 1771307999999, "quote_volume": 1837.778477, "trades": 33, "taker_buy_base": 202872.2, "taker_buy_quote": 1150.135038 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00567, "high": 0.00567, "low": 0.00567, "close": 0.00567, "volume": 61961.4, "close_time": 1771311599999, "quote_volume": 351.321138, "trades": 5, "taker_buy_base": 916.3, "taker_buy_quote": 5.195421 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00566, "high": 0.00567, "low": 0.00566, "close": 0.00567, "volume": 198661.3, "close_time": 1771315199999, "quote_volume": 1124.924593, "trades": 14, "taker_buy_base": 90213.5, "taker_buy_quote": 511.110045 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00564, "close": 0.00564, "volume": 480436.4, "close_time": 1771318799999, "quote_volume": 2721.49193, "trades": 38, "taker_buy_base": 120070.3, "taker_buy_quote": 680.094071 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00565, "high": 0.00566, "low": 0.00563, "close": 0.00566, "volume": 2999268.1, "close_time": 1771322399999, "quote_volume": 16940.57843, "trades": 69, "taker_buy_base": 2707540.8, "taker_buy_quote": 15295.779821 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.00566, "high": 0.00567, "low": 0.00561, "close": 0.00566, "volume": 3966741.6, "close_time": 1771325999999, "quote_volume": 22375.400583, "trades": 122, "taker_buy_base": 2288083.0, "taker_buy_quote": 12923.769771 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00567, "high": 0.00584, "low": 0.00567, "close": 0.00578, "volume": 9306876.3, "close_time": 1771329599999, "quote_volume": 53791.622011, "trades": 380, "taker_buy_base": 5292418.5, "taker_buy_quote": 30563.960479 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00578, "high": 0.00586, "low": 0.00575, "close": 0.00577, "volume": 3430846.0, "close_time": 1771333199999, "quote_volume": 19889.281032, "trades": 206, "taker_buy_base": 2311879.7, "taker_buy_quote": 13396.358098 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.00578, "high": 0.00583, "low": 0.00577, "close": 0.00577, "volume": 1760140.6, "close_time": 1771336799999, "quote_volume": 10220.972262, "trades": 101, "taker_buy_base": 934882.8, "taker_buy_quote": 5427.9669 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00577, "high": 0.0058, "low": 0.00565, "close": 0.00567, "volume": 4454951.4, "close_time": 1771340399999, "quote_volume": 25477.398402, "trades": 182, "taker_buy_base": 1802487.0, "taker_buy_quote": 10287.572946 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00567, "high": 0.00571, "low": 0.00565, "close": 0.00569, "volume": 2689884.9, "close_time": 1771343999999, "quote_volume": 15295.472035, "trades": 162, "taker_buy_base": 662501.1, "taker_buy_quote": 3771.609247 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00565, "close": 0.00568, "volume": 2820699.3, "close_time": 1771347599999, "quote_volume": 16042.599887, "trades": 115, "taker_buy_base": 1323760.9, "taker_buy_quote": 7530.757487 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00567, "high": 0.00569, "low": 0.00562, "close": 0.00563, "volume": 2155789.8, "close_time": 1771351199999, "quote_volume": 12179.336127, "trades": 183, "taker_buy_base": 957738.9, "taker_buy_quote": 5415.57847 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00564, "high": 0.00574, "low": 0.00564, "close": 0.00572, "volume": 1653285.0, "close_time": 1771354799999, "quote_volume": 9390.48828, "trades": 164, "taker_buy_base": 649149.8, "taker_buy_quote": 3686.813691 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00571, "high": 0.00572, "low": 0.00557, "close": 0.00559, "volume": 6456965.5, "close_time": 1771358399999, "quote_volume": 36361.703982, "trades": 322, "taker_buy_base": 2843681.5, "taker_buy_quote": 16014.431715 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00544, "close": 0.00547, "volume": 23627751.9, "close_time": 1771361999999, "quote_volume": 129934.11557, "trades": 807, "taker_buy_base": 11557117.1, "taker_buy_quote": 63559.335432 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.00547, "high": 0.00547, "low": 0.00538, "close": 0.00542, "volume": 13922946.4, "close_time": 1771365599999, "quote_volume": 75379.112918, "trades": 573, "taker_buy_base": 8639418.7, "taker_buy_quote": 46768.726563 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00542, "high": 0.00545, "low": 0.00536, "close": 0.00538, "volume": 64333651.0, "close_time": 1771369199999, "quote_volume": 346485.087379, "trades": 1563, "taker_buy_base": 29598425.9, "taker_buy_quote": 159545.113817 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00538, "high": 0.0054, "low": 0.00531, "close": 0.00538, "volume": 53099440.8, "close_time": 1771372799999, "quote_volume": 284031.599331, "trades": 1790, "taker_buy_base": 26058492.7, "taker_buy_quote": 139536.800653 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00537, "close": 0.0054, "volume": 25641836.0, "close_time": 1771376399999, "quote_volume": 138349.327414, "trades": 1147, "taker_buy_base": 6484044.7, "taker_buy_quote": 35021.903176 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0054, "high": 0.00541, "low": 0.00536, "close": 0.00537, "volume": 21839494.0, "close_time": 1771379999999, "quote_volume": 117719.764164, "trades": 2988, "taker_buy_base": 6805840.9, "taker_buy_quote": 36703.167052 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00537, "high": 0.00543, "low": 0.00537, "close": 0.00537, "volume": 12827678.2, "close_time": 1771383599999, "quote_volume": 69201.536915, "trades": 2032, "taker_buy_base": 4004987.3, "taker_buy_quote": 21635.278807 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00537, "high": 0.0054, "low": 0.00536, "close": 0.00537, "volume": 13662458.9, "close_time": 1771387199999, "quote_volume": 73475.902346, "trades": 1951, "taker_buy_base": 4480970.2, "taker_buy_quote": 24115.948623 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00538, "high": 0.0054, "low": 0.00536, "close": 0.00538, "volume": 16009193.0, "close_time": 1771390799999, "quote_volume": 86073.952666, "trades": 1839, "taker_buy_base": 6559263.3, "taker_buy_quote": 35281.040113 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00537, "close": 0.00539, "volume": 14623626.2, "close_time": 1771394399999, "quote_volume": 78816.556048, "trades": 2098, "taker_buy_base": 5306268.6, "taker_buy_quote": 28617.250532 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00537, "close": 0.00538, "volume": 15531959.0, "close_time": 1771397999999, "quote_volume": 83788.934977, "trades": 2170, "taker_buy_base": 5754872.1, "taker_buy_quote": 31048.819663 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00536, "close": 0.00541, "volume": 19751851.3, "close_time": 1771401599999, "quote_volume": 106308.177219, "trades": 2083, "taker_buy_base": 11852192.9, "taker_buy_quote": 63864.623945 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00541, "high": 0.00543, "low": 0.00539, "close": 0.00539, "volume": 2178968.7, "close_time": 1771405199999, "quote_volume": 11796.281842, "trades": 303, "taker_buy_base": 1171868.4, "taker_buy_quote": 6345.280133 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00539, "high": 0.00542, "low": 0.00539, "close": 0.0054, "volume": 2906713.3, "close_time": 1771408799999, "quote_volume": 15713.689498, "trades": 432, "taker_buy_base": 1660218.0, "taker_buy_quote": 8978.889859 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 2292949.7, "close_time": 1771412399999, "quote_volume": 12367.962387, "trades": 355, "taker_buy_base": 775881.7, "taker_buy_quote": 4187.270864 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00532, "close": 0.00532, "volume": 5660429.7, "close_time": 1771415999999, "quote_volume": 30311.172667, "trades": 799, "taker_buy_base": 3688187.4, "taker_buy_quote": 19758.785076 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00532, "high": 0.00535, "low": 0.00531, "close": 0.00532, "volume": 2548338.0, "close_time": 1771419599999, "quote_volume": 13592.116632, "trades": 401, "taker_buy_base": 1292673.8, "taker_buy_quote": 6897.239082 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00532, "high": 0.00532, "low": 0.00525, "close": 0.00526, "volume": 7798672.3, "close_time": 1771423199999, "quote_volume": 41144.96269, "trades": 873, "taker_buy_base": 4461917.4, "taker_buy_quote": 23551.590758 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00526, "high": 0.00533, "low": 0.00524, "close": 0.00532, "volume": 13468868.1, "close_time": 1771426799999, "quote_volume": 71151.475103, "trades": 1706, "taker_buy_base": 8256885.8, "taker_buy_quote": 43661.459075 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.00532, "high": 0.00538, "low": 0.00532, "close": 0.00532, "volume": 5226985.5, "close_time": 1771430399999, "quote_volume": 27950.575072, "trades": 818, "taker_buy_base": 4146240.3, "taker_buy_quote": 22168.935555 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00529, "close": 0.0053, "volume": 4574965.1, "close_time": 1771433999999, "quote_volume": 24263.772014, "trades": 484, "taker_buy_base": 2862788.6, "taker_buy_quote": 15181.687561 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00531, "high": 0.00533, "low": 0.00528, "close": 0.0053, "volume": 2257613.6, "close_time": 1771437599999, "quote_volume": 11984.477384, "trades": 407, "taker_buy_base": 1804479.6, "taker_buy_quote": 9579.606591 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.00529, "high": 0.0053, "low": 0.00521, "close": 0.00524, "volume": 9923212.7, "close_time": 1771441199999, "quote_volume": 52167.079184, "trades": 1347, "taker_buy_base": 6469635.3, "taker_buy_quote": 34052.142133 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.00523, "high": 0.00525, "low": 0.00518, "close": 0.00518, "volume": 4564189.4, "close_time": 1771444799999, "quote_volume": 23786.380094, "trades": 707, "taker_buy_base": 2965064.9, "taker_buy_quote": 15465.978761 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00519, "high": 0.00519, "low": 0.00516, "close": 0.00517, "volume": 2005478.4, "close_time": 1771448399999, "quote_volume": 10380.40147, "trades": 407, "taker_buy_base": 1428722.1, "taker_buy_quote": 7395.142261 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00515, "close": 0.00516, "volume": 1923415.9, "close_time": 1771451999999, "quote_volume": 9934.62125, "trades": 265, "taker_buy_base": 1363210.5, "taker_buy_quote": 7042.468813 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00515, "close": 0.00518, "volume": 3109482.7, "close_time": 1771455599999, "quote_volume": 16053.300995, "trades": 411, "taker_buy_base": 2219672.3, "taker_buy_quote": 11455.788583 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00517, "high": 0.00517, "low": 0.00515, "close": 0.00516, "volume": 814378.6, "close_time": 1771459199999, "quote_volume": 4203.127692, "trades": 47, "taker_buy_base": 453835.3, "taker_buy_quote": 2341.909966 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00515, "high": 0.00517, "low": 0.00513, "close": 0.00515, "volume": 2190343.8, "close_time": 1771462799999, "quote_volume": 11269.713772, "trades": 185, "taker_buy_base": 968066.5, "taker_buy_quote": 4977.373806 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00515, "high": 0.0052, "low": 0.00515, "close": 0.00518, "volume": 2038971.0, "close_time": 1771466399999, "quote_volume": 10562.738868, "trades": 264, "taker_buy_base": 1472067.4, "taker_buy_quote": 7623.342209 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00518, "high": 0.00521, "low": 0.00516, "close": 0.00519, "volume": 5056021.5, "close_time": 1771469999999, "quote_volume": 26239.403025, "trades": 539, "taker_buy_base": 3298097.1, "taker_buy_quote": 17126.062822 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00519, "high": 0.00519, "low": 0.00515, "close": 0.00517, "volume": 1022748.7, "close_time": 1771473599999, "quote_volume": 5287.77406, "trades": 78, "taker_buy_base": 566994.6, "taker_buy_quote": 2931.430064 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00517, "high": 0.0052, "low": 0.00517, "close": 0.0052, "volume": 2341040.8, "close_time": 1771477199999, "quote_volume": 12144.765277, "trades": 364, "taker_buy_base": 1974246.6, "taker_buy_quote": 10242.692647 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00519, "high": 0.00519, "low": 0.00515, "close": 0.00517, "volume": 2917911.7, "close_time": 1771480799999, "quote_volume": 15115.12573, "trades": 201, "taker_buy_base": 2374114.1, "taker_buy_quote": 12300.041397 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00517, "volume": 2132944.0, "close_time": 1771484399999, "quote_volume": 11032.499434, "trades": 335, "taker_buy_base": 1758023.8, "taker_buy_quote": 9093.482186 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00517, "high": 0.00518, "low": 0.00513, "close": 0.00513, "volume": 6181713.4, "close_time": 1771487999999, "quote_volume": 31855.043952, "trades": 301, "taker_buy_base": 2755190.1, "taker_buy_quote": 14206.170837 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00512, "high": 0.00514, "low": 0.00505, "close": 0.00509, "volume": 3583849.8, "close_time": 1771491599999, "quote_volume": 18255.834402, "trades": 159, "taker_buy_base": 2046654.6, "taker_buy_quote": 10426.317755 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00507, "close": 0.00509, "volume": 2565312.6, "close_time": 1771495199999, "quote_volume": 13072.653425, "trades": 209, "taker_buy_base": 1397707.4, "taker_buy_quote": 7120.968039 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00508, "high": 0.00509, "low": 0.00505, "close": 0.00505, "volume": 1325002.6, "close_time": 1771498799999, "quote_volume": 6722.791869, "trades": 102, "taker_buy_base": 893123.5, "taker_buy_quote": 4533.982196 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00505, "high": 0.00505, "low": 0.00501, "close": 0.00503, "volume": 3205009.5, "close_time": 1771502399999, "quote_volume": 16115.799661, "trades": 99, "taker_buy_base": 1616224.2, "taker_buy_quote": 8134.100162 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 1013820.4, "close_time": 1771505999999, "quote_volume": 5115.537139, "trades": 45, "taker_buy_base": 759198.4, "taker_buy_quote": 3831.15168 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00504, "high": 0.00504, "low": 0.00494, "close": 0.00497, "volume": 4035351.5, "close_time": 1771509599999, "quote_volume": 20165.41557, "trades": 363, "taker_buy_base": 2553464.5, "taker_buy_quote": 12766.592471 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00497, "high": 0.00503, "low": 0.00495, "close": 0.00501, "volume": 2593423.2, "close_time": 1771513199999, "quote_volume": 12936.193519, "trades": 254, "taker_buy_base": 1774503.3, "taker_buy_quote": 8843.257522 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00501, "high": 0.00503, "low": 0.00497, "close": 0.00498, "volume": 2707923.2, "close_time": 1771516799999, "quote_volume": 13548.912689, "trades": 288, "taker_buy_base": 1142675.2, "taker_buy_quote": 5720.259711 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00498, "high": 0.00499, "low": 0.00494, "close": 0.00495, "volume": 2436254.4, "close_time": 1771520399999, "quote_volume": 12093.236401, "trades": 179, "taker_buy_base": 1306620.9, "taker_buy_quote": 6487.042312 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00494, "high": 0.00501, "low": 0.00493, "close": 0.00495, "volume": 3151452.8, "close_time": 1771523999999, "quote_volume": 15647.626139, "trades": 248, "taker_buy_base": 1736915.7, "taker_buy_quote": 8611.825925 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00496, "high": 0.005, "low": 0.00495, "close": 0.00499, "volume": 2080536.3, "close_time": 1771527599999, "quote_volume": 10350.360186, "trades": 202, "taker_buy_base": 1322916.6, "taker_buy_quote": 6583.433365 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00499, "high": 0.00501, "low": 0.00496, "close": 0.00501, "volume": 1801887.5, "close_time": 1771531199999, "quote_volume": 8979.61032, "trades": 174, "taker_buy_base": 869868.3, "taker_buy_quote": 4338.771076 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.005, "high": 0.00502, "low": 0.00499, "close": 0.00499, "volume": 2095106.4, "close_time": 1771534799999, "quote_volume": 10484.655392, "trades": 300, "taker_buy_base": 1032662.2, "taker_buy_quote": 5173.385603 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00499, "high": 0.005, "low": 0.00498, "close": 0.00498, "volume": 2644367.0, "close_time": 1771538399999, "quote_volume": 13175.185566, "trades": 178, "taker_buy_base": 397122.9, "taker_buy_quote": 1980.313068 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00499, "high": 0.00502, "low": 0.00499, "close": 0.00501, "volume": 2712012.8, "close_time": 1771541999999, "quote_volume": 13586.713085, "trades": 188, "taker_buy_base": 2073675.2, "taker_buy_quote": 10385.820594 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00501, "high": 0.00506, "low": 0.005, "close": 0.00506, "volume": 848151.8, "close_time": 1771545599999, "quote_volume": 4265.036696, "trades": 131, "taker_buy_base": 618145.5, "taker_buy_quote": 3113.216583 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00506, "high": 0.00509, "low": 0.00504, "close": 0.00508, "volume": 2955301.0, "close_time": 1771549199999, "quote_volume": 14989.868386, "trades": 178, "taker_buy_base": 600608.0, "taker_buy_quote": 3043.802667 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00508, "high": 0.0051, "low": 0.00507, "close": 0.00509, "volume": 1027819.3, "close_time": 1771552799999, "quote_volume": 5236.37188, "trades": 165, "taker_buy_base": 583757.7, "taker_buy_quote": 2972.855051 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00508, "close": 0.00508, "volume": 1058302.4, "close_time": 1771556399999, "quote_volume": 5384.91107, "trades": 114, "taker_buy_base": 581584.6, "taker_buy_quote": 2958.843119 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00507, "high": 0.00513, "low": 0.00507, "close": 0.00511, "volume": 1767909.8, "close_time": 1771559999999, "quote_volume": 9020.730093, "trades": 202, "taker_buy_base": 1219104.1, "taker_buy_quote": 6219.214848 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00508, "close": 0.0051, "volume": 1534858.6, "close_time": 1771563599999, "quote_volume": 7834.919055, "trades": 115, "taker_buy_base": 765513.8, "taker_buy_quote": 3909.520851 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00507, "close": 0.00509, "volume": 2272464.4, "close_time": 1771567199999, "quote_volume": 11567.893388, "trades": 98, "taker_buy_base": 1454104.1, "taker_buy_quote": 7405.0786 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00509, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 1286461.5, "close_time": 1771570799999, "quote_volume": 6551.035437, "trades": 58, "taker_buy_base": 700808.9, "taker_buy_quote": 3568.853429 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00511, "high": 0.00512, "low": 0.00507, "close": 0.00509, "volume": 863612.7, "close_time": 1771574399999, "quote_volume": 4401.533274, "trades": 62, "taker_buy_base": 578807.9, "taker_buy_quote": 2949.642675 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00509, "high": 0.00514, "low": 0.00509, "close": 0.00512, "volume": 1943607.5, "close_time": 1771577999999, "quote_volume": 9948.795917, "trades": 94, "taker_buy_base": 1409927.6, "taker_buy_quote": 7218.335578 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00512, "high": 0.00517, "low": 0.00512, "close": 0.00514, "volume": 7782791.6, "close_time": 1771581599999, "quote_volume": 40116.156382, "trades": 300, "taker_buy_base": 2756721.5, "taker_buy_quote": 14221.454928 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00515, "high": 0.00515, "low": 0.00511, "close": 0.00512, "volume": 1559977.1, "close_time": 1771585199999, "quote_volume": 8004.95314, "trades": 80, "taker_buy_base": 518549.2, "taker_buy_quote": 2664.015083 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00512, "high": 0.00512, "low": 0.00507, "close": 0.00508, "volume": 1412765.3, "close_time": 1771588799999, "quote_volume": 7193.159617, "trades": 105, "taker_buy_base": 881206.5, "taker_buy_quote": 4487.452189 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 3568436.8, "close_time": 1771592399999, "quote_volume": 18105.238793, "trades": 77, "taker_buy_base": 853618.9, "taker_buy_quote": 4334.034246 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00492, "close": 0.00495, "volume": 3701576.9, "close_time": 1771595999999, "quote_volume": 18496.834476, "trades": 351, "taker_buy_base": 1333308.8, "taker_buy_quote": 6670.529816 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00494, "high": 0.005, "low": 0.00491, "close": 0.00496, "volume": 12246611.6, "close_time": 1771599599999, "quote_volume": 60421.113964, "trades": 544, "taker_buy_base": 5794394.1, "taker_buy_quote": 28594.948596 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00496, "high": 0.00507, "low": 0.00496, "close": 0.00505, "volume": 12100719.5, "close_time": 1771603199999, "quote_volume": 60847.334629, "trades": 621, "taker_buy_base": 5952274.2, "taker_buy_quote": 29899.965995 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00505, "high": 0.00507, "low": 0.00501, "close": 0.00505, "volume": 6763666.4, "close_time": 1771606799999, "quote_volume": 34139.527974, "trades": 405, "taker_buy_base": 2703052.5, "taker_buy_quote": 13649.081616 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00505, "high": 0.00505, "low": 0.00496, "close": 0.00505, "volume": 7104705.0, "close_time": 1771610399999, "quote_volume": 35589.56135, "trades": 442, "taker_buy_base": 3185817.3, "taker_buy_quote": 15953.120312 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00505, "high": 0.00506, "low": 0.005, "close": 0.00501, "volume": 7246185.9, "close_time": 1771613999999, "quote_volume": 36436.50948, "trades": 442, "taker_buy_base": 3113700.5, "taker_buy_quote": 15663.281976 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00501, "high": 0.00505, "low": 0.00501, "close": 0.00501, "volume": 5595318.7, "close_time": 1771617599999, "quote_volume": 28132.791212, "trades": 331, "taker_buy_base": 2444404.6, "taker_buy_quote": 12296.856438 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00501, "high": 0.00505, "low": 0.005, "close": 0.00504, "volume": 3622335.6, "close_time": 1771621199999, "quote_volume": 18217.995063, "trades": 233, "taker_buy_base": 1597933.5, "taker_buy_quote": 8040.485358 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00504, "high": 0.00506, "low": 0.00502, "close": 0.00506, "volume": 3011223.7, "close_time": 1771624799999, "quote_volume": 15187.478384, "trades": 234, "taker_buy_base": 1435071.6, "taker_buy_quote": 7247.076815 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00505, "close": 0.00507, "volume": 3294826.0, "close_time": 1771628399999, "quote_volume": 16675.776757, "trades": 251, "taker_buy_base": 634755.7, "taker_buy_quote": 3214.768406 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.00507, "high": 0.00512, "low": 0.00507, "close": 0.0051, "volume": 7817780.6, "close_time": 1771631999999, "quote_volume": 39867.72576, "trades": 354, "taker_buy_base": 4330060.5, "taker_buy_quote": 22096.994287 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0051, "high": 0.00511, "low": 0.00507, "close": 0.00507, "volume": 2376552.7, "close_time": 1771635599999, "quote_volume": 12105.400993, "trades": 246, "taker_buy_base": 1068806.2, "taker_buy_quote": 5448.641784 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.00508, "high": 0.00512, "low": 0.00507, "close": 0.0051, "volume": 2087055.0, "close_time": 1771639199999, "quote_volume": 10629.572993, "trades": 189, "taker_buy_base": 1449675.3, "taker_buy_quote": 7387.689798 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00511, "high": 0.00513, "low": 0.0051, "close": 0.00511, "volume": 1497447.3, "close_time": 1771642799999, "quote_volume": 7657.787075, "trades": 177, "taker_buy_base": 600177.1, "taker_buy_quote": 3070.659093 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.00511, "high": 0.00511, "low": 0.00506, "close": 0.00508, "volume": 1587217.7, "close_time": 1771646399999, "quote_volume": 8070.38466, "trades": 197, "taker_buy_base": 474767.8, "taker_buy_quote": 2413.837659 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 1843276.7, "close_time": 1771649999999, "quote_volume": 9357.226743, "trades": 185, "taker_buy_base": 348669.3, "taker_buy_quote": 1769.404859 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00505, "close": 0.00505, "volume": 1531619.5, "close_time": 1771653599999, "quote_volume": 7753.644016, "trades": 186, "taker_buy_base": 814041.3, "taker_buy_quote": 4120.904611 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00505, "high": 0.00507, "low": 0.00502, "close": 0.00503, "volume": 4062062.6, "close_time": 1771657199999, "quote_volume": 20521.139287, "trades": 247, "taker_buy_base": 1581584.8, "taker_buy_quote": 7987.879006 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00503, "high": 0.00505, "low": 0.00502, "close": 0.00504, "volume": 3055188.4, "close_time": 1771660799999, "quote_volume": 15403.149219, "trades": 191, "taker_buy_base": 935823.5, "taker_buy_quote": 4715.302894 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00504, "high": 0.00507, "low": 0.00503, "close": 0.00507, "volume": 1571309.3, "close_time": 1771664399999, "quote_volume": 7934.824005, "trades": 171, "taker_buy_base": 856708.6, "taker_buy_quote": 4329.427971 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00507, "high": 0.00511, "low": 0.00506, "close": 0.00507, "volume": 4819484.4, "close_time": 1771667999999, "quote_volume": 24540.591308, "trades": 312, "taker_buy_base": 2995324.9, "taker_buy_quote": 15262.936663 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00507, "high": 0.00511, "low": 0.00507, "close": 0.00508, "volume": 3377789.2, "close_time": 1771671599999, "quote_volume": 17212.758026, "trades": 260, "taker_buy_base": 1130202.7, "taker_buy_quote": 5758.113649 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 2518471.5, "close_time": 1771675199999, "quote_volume": 12793.285368, "trades": 272, "taker_buy_base": 1516175.4, "taker_buy_quote": 7703.676874 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00504, "close": 0.00505, "volume": 2380624.9, "close_time": 1771678799999, "quote_volume": 12041.208193, "trades": 238, "taker_buy_base": 1197933.2, "taker_buy_quote": 6061.212722 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00504, "close": 0.00508, "volume": 1461005.9, "close_time": 1771682399999, "quote_volume": 7396.67184, "trades": 91, "taker_buy_base": 726793.7, "taker_buy_quote": 3675.444116 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00508, "high": 0.00511, "low": 0.00507, "close": 0.00507, "volume": 3491881.7, "close_time": 1771685999999, "quote_volume": 17765.988119, "trades": 198, "taker_buy_base": 1396591.7, "taker_buy_quote": 7106.516408 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00503, "close": 0.00507, "volume": 2913509.5, "close_time": 1771689599999, "quote_volume": 14735.120347, "trades": 229, "taker_buy_base": 1304315.7, "taker_buy_quote": 6601.922986 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00502, "close": 0.00503, "volume": 3273104.1, "close_time": 1771693199999, "quote_volume": 16499.895385, "trades": 283, "taker_buy_base": 1799912.2, "taker_buy_quote": 9067.389803 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00503, "high": 0.00505, "low": 0.00502, "close": 0.00505, "volume": 3496892.0, "close_time": 1771696799999, "quote_volume": 17609.334874, "trades": 249, "taker_buy_base": 2204366.3, "taker_buy_quote": 11102.245096 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 1777209.3, "close_time": 1771700399999, "quote_volume": 8968.155939, "trades": 178, "taker_buy_base": 877644.5, "taker_buy_quote": 4428.984679 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 1075035.9, "close_time": 1771703999999, "quote_volume": 5430.252158, "trades": 156, "taker_buy_base": 386523.6, "taker_buy_quote": 1953.101334 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00504, "high": 0.00505, "low": 0.00502, "close": 0.00503, "volume": 3526830.4, "close_time": 1771707599999, "quote_volume": 17773.279394, "trades": 379, "taker_buy_base": 2273072.1, "taker_buy_quote": 11455.730328 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00501, "close": 0.00503, "volume": 2520609.2, "close_time": 1771711199999, "quote_volume": 12691.949463, "trades": 313, "taker_buy_base": 1321864.6, "taker_buy_quote": 6654.286344 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00503, "close": 0.00504, "volume": 2505588.8, "close_time": 1771714799999, "quote_volume": 12640.494923, "trades": 237, "taker_buy_base": 1857413.6, "taker_buy_quote": 9375.099601 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00504, "high": 0.00505, "low": 0.00502, "close": 0.00505, "volume": 2277848.4, "close_time": 1771718399999, "quote_volume": 11480.830261, "trades": 238, "taker_buy_base": 1525255.6, "taker_buy_quote": 7690.612171 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00497, "close": 0.005, "volume": 11210072.0, "close_time": 1771721999999, "quote_volume": 56552.275313, "trades": 582, "taker_buy_base": 5718472.1, "taker_buy_quote": 28870.476949 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.005, "high": 0.005, "low": 0.00494, "close": 0.00497, "volume": 15340589.5, "close_time": 1771725599999, "quote_volume": 76247.518161, "trades": 674, "taker_buy_base": 10421553.1, "taker_buy_quote": 51791.679335 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00494, "close": 0.00494, "volume": 6530483.9, "close_time": 1771729199999, "quote_volume": 32446.776095, "trades": 271, "taker_buy_base": 4893264.4, "taker_buy_quote": 24304.58955 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00495, "high": 0.00498, "low": 0.00491, "close": 0.00495, "volume": 4536628.4, "close_time": 1771732799999, "quote_volume": 22459.372773, "trades": 161, "taker_buy_base": 2471204.0, "taker_buy_quote": 12239.101934 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00494, "close": 0.00495, "volume": 1411455.7, "close_time": 1771736399999, "quote_volume": 6986.743499, "trades": 55, "taker_buy_base": 874525.3, "taker_buy_quote": 4329.343021 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00496, "high": 0.00497, "low": 0.00494, "close": 0.00496, "volume": 1451244.2, "close_time": 1771739999999, "quote_volume": 7190.443469, "trades": 73, "taker_buy_base": 852444.6, "taker_buy_quote": 4223.687472 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00496, "high": 0.00497, "low": 0.00494, "close": 0.00496, "volume": 2063367.9, "close_time": 1771743599999, "quote_volume": 10230.503804, "trades": 89, "taker_buy_base": 1382316.9, "taker_buy_quote": 6853.878282 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00497, "high": 0.00498, "low": 0.00496, "close": 0.00498, "volume": 1224945.8, "close_time": 1771747199999, "quote_volume": 6092.218848, "trades": 54, "taker_buy_base": 794490.9, "taker_buy_quote": 3951.917839 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00496, "close": 0.00496, "volume": 772383.8, "close_time": 1771750799999, "quote_volume": 3836.522183, "trades": 39, "taker_buy_base": 499391.8, "taker_buy_quote": 2479.717956 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00496, "high": 0.005, "low": 0.00496, "close": 0.005, "volume": 1896157.0, "close_time": 1771754399999, "quote_volume": 9433.692198, "trades": 79, "taker_buy_base": 1366129.7, "taker_buy_quote": 6796.04719 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.00501, "high": 0.00502, "low": 0.00499, "close": 0.00499, "volume": 1874852.1, "close_time": 1771757999999, "quote_volume": 9385.950788, "trades": 72, "taker_buy_base": 1027983.6, "taker_buy_quote": 5145.685775 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.005, "high": 0.005, "low": 0.00497, "close": 0.00497, "volume": 1087205.5, "close_time": 1771761599999, "quote_volume": 5416.527101, "trades": 42, "taker_buy_base": 480332.5, "taker_buy_quote": 2393.610627 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00497, "high": 0.00497, "low": 0.00492, "close": 0.00494, "volume": 2286753.1, "close_time": 1771765199999, "quote_volume": 11301.158551, "trades": 113, "taker_buy_base": 1595901.5, "taker_buy_quote": 7887.7202 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00494, "high": 0.00494, "low": 0.00489, "close": 0.0049, "volume": 3739528.1, "close_time": 1771768799999, "quote_volume": 18336.73633, "trades": 123, "taker_buy_base": 1726815.6, "taker_buy_quote": 8471.502568 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0049, "high": 0.0049, "low": 0.00485, "close": 0.00486, "volume": 3552666.3, "close_time": 1771772399999, "quote_volume": 17323.393226, "trades": 142, "taker_buy_base": 1748470.6, "taker_buy_quote": 8531.027355 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00486, "high": 0.00491, "low": 0.00484, "close": 0.0049, "volume": 2686787.0, "close_time": 1771775999999, "quote_volume": 13083.959401, "trades": 115, "taker_buy_base": 1570522.5, "taker_buy_quote": 7643.061665 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0049, "high": 0.00492, "low": 0.0049, "close": 0.00492, "volume": 843755.2, "close_time": 1771779599999, "quote_volume": 4141.063291, "trades": 41, "taker_buy_base": 464037.7, "taker_buy_quote": 2278.231779 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00491, "high": 0.00491, "low": 0.00489, "close": 0.00491, "volume": 1649572.3, "close_time": 1771783199999, "quote_volume": 8086.596442, "trades": 51, "taker_buy_base": 1042406.6, "taker_buy_quote": 5108.382342 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00491, "high": 0.00491, "low": 0.0049, "close": 0.0049, "volume": 2026931.8, "close_time": 1771786799999, "quote_volume": 9944.170719, "trades": 52, "taker_buy_base": 481947.9, "taker_buy_quote": 2361.54471 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00489, "close": 0.0049, "volume": 2174813.0, "close_time": 1771790399999, "quote_volume": 10672.333851, "trades": 77, "taker_buy_base": 341877.1, "taker_buy_quote": 1676.142777 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0049, "high": 0.00493, "low": 0.00489, "close": 0.00489, "volume": 1340167.1, "close_time": 1771793999999, "quote_volume": 6585.631581, "trades": 62, "taker_buy_base": 741140.5, "taker_buy_quote": 3643.046128 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0049, "high": 0.0049, "low": 0.00488, "close": 0.0049, "volume": 1787212.3, "close_time": 1771797599999, "quote_volume": 8750.20378, "trades": 59, "taker_buy_base": 753609.1, "taker_buy_quote": 3685.611672 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0049, "high": 0.0049, "low": 0.00486, "close": 0.00487, "volume": 3159279.5, "close_time": 1771801199999, "quote_volume": 15394.133476, "trades": 69, "taker_buy_base": 1538109.1, "taker_buy_quote": 7492.704102 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00488, "high": 0.00491, "low": 0.00487, "close": 0.00491, "volume": 2253957.5, "close_time": 1771804799999, "quote_volume": 11014.78365, "trades": 81, "taker_buy_base": 1178144.7, "taker_buy_quote": 5760.023383 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00491, "high": 0.00491, "low": 0.00482, "close": 0.00483, "volume": 2749385.1, "close_time": 1771808399999, "quote_volume": 13359.092879, "trades": 113, "taker_buy_base": 806936.2, "taker_buy_quote": 3925.604128 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00461, "close": 0.00465, "volume": 24130893.1, "close_time": 1771811999999, "quote_volume": 113072.092095, "trades": 778, "taker_buy_base": 11065518.1, "taker_buy_quote": 51915.138571 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00465, "high": 0.00469, "low": 0.00463, "close": 0.00467, "volume": 4323026.2, "close_time": 1771815599999, "quote_volume": 20194.003941, "trades": 110, "taker_buy_base": 2912304.8, "taker_buy_quote": 13596.131341 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00467, "high": 0.0047, "low": 0.00466, "close": 0.0047, "volume": 5300985.1, "close_time": 1771819199999, "quote_volume": 24821.403412, "trades": 155, "taker_buy_base": 2211359.1, "taker_buy_quote": 10349.769232 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00467, "close": 0.00469, "volume": 1710756.0, "close_time": 1771822799999, "quote_volume": 8019.444983, "trades": 52, "taker_buy_base": 540902.0, "taker_buy_quote": 2544.363073 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00468, "high": 0.00476, "low": 0.00468, "close": 0.00472, "volume": 4579086.6, "close_time": 1771826399999, "quote_volume": 21685.098913, "trades": 174, "taker_buy_base": 1940113.5, "taker_buy_quote": 9183.101583 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00473, "high": 0.00479, "low": 0.00473, "close": 0.00478, "volume": 3328170.4, "close_time": 1771829999999, "quote_volume": 15896.08854, "trades": 121, "taker_buy_base": 1521655.0, "taker_buy_quote": 7265.16879 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00478, "high": 0.0048, "low": 0.00477, "close": 0.00479, "volume": 4234965.3, "close_time": 1771833599999, "quote_volume": 20256.526703, "trades": 137, "taker_buy_base": 1714389.6, "taker_buy_quote": 8205.493178 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00478, "high": 0.00479, "low": 0.00475, "close": 0.00476, "volume": 1574945.0, "close_time": 1771837199999, "quote_volume": 7508.110128, "trades": 69, "taker_buy_base": 702590.3, "taker_buy_quote": 3351.39323 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00476, "high": 0.00481, "low": 0.00476, "close": 0.00481, "volume": 2246368.5, "close_time": 1771840799999, "quote_volume": 10744.548845, "trades": 89, "taker_buy_base": 1556542.3, "taker_buy_quote": 7446.836189 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00479, "close": 0.0048, "volume": 1060369.9, "close_time": 1771844399999, "quote_volume": 5093.734729, "trades": 39, "taker_buy_base": 432863.5, "taker_buy_quote": 2078.82869 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0048, "high": 0.00482, "low": 0.00479, "close": 0.00481, "volume": 1735529.4, "close_time": 1771847999999, "quote_volume": 8352.862572, "trades": 81, "taker_buy_base": 507853.4, "taker_buy_quote": 2444.546621 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00481, "high": 0.00487, "low": 0.00481, "close": 0.00484, "volume": 1849822.2, "close_time": 1771851599999, "quote_volume": 8935.972552, "trades": 83, "taker_buy_base": 1204855.7, "taker_buy_quote": 5820.157231 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00483, "high": 0.00483, "low": 0.00476, "close": 0.00476, "volume": 3945092.1, "close_time": 1771855199999, "quote_volume": 18923.062881, "trades": 88, "taker_buy_base": 1354995.3, "taker_buy_quote": 6503.033171 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00477, "high": 0.00482, "low": 0.00477, "close": 0.00479, "volume": 3685951.3, "close_time": 1771858799999, "quote_volume": 17631.844016, "trades": 106, "taker_buy_base": 2454162.1, "taker_buy_quote": 11742.319324 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0048, "high": 0.0048, "low": 0.00476, "close": 0.00478, "volume": 2812930.5, "close_time": 1771862399999, "quote_volume": 13442.387781, "trades": 94, "taker_buy_base": 1470833.0, "taker_buy_quote": 7030.878749 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00478, "high": 0.00481, "low": 0.00476, "close": 0.00477, "volume": 1810664.9, "close_time": 1771865999999, "quote_volume": 8656.453929, "trades": 72, "taker_buy_base": 979988.4, "taker_buy_quote": 4686.9641 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00478, "high": 0.00478, "low": 0.00468, "close": 0.00473, "volume": 4112247.4, "close_time": 1771869599999, "quote_volume": 19411.689045, "trades": 115, "taker_buy_base": 2039745.7, "taker_buy_quote": 9638.505752 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00473, "high": 0.00475, "low": 0.00471, "close": 0.00471, "volume": 1295051.5, "close_time": 1771873199999, "quote_volume": 6125.751951, "trades": 67, "taker_buy_base": 601449.8, "taker_buy_quote": 2845.854298 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00471, "high": 0.00471, "low": 0.00468, "close": 0.00469, "volume": 2903489.6, "close_time": 1771876799999, "quote_volume": 13616.427128, "trades": 93, "taker_buy_base": 1807413.8, "taker_buy_quote": 8473.711962 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00469, "high": 0.0047, "low": 0.00466, "close": 0.00469, "volume": 2585040.4, "close_time": 1771880399999, "quote_volume": 12092.373576, "trades": 82, "taker_buy_base": 960732.1, "taker_buy_quote": 4494.918103 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00468, "close": 0.00469, "volume": 683843.7, "close_time": 1771883999999, "quote_volume": 3208.420736, "trades": 47, "taker_buy_base": 389702.1, "taker_buy_quote": 1828.446626 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00469, "high": 0.00474, "low": 0.00469, "close": 0.00472, "volume": 1333265.2, "close_time": 1771887599999, "quote_volume": 6297.762251, "trades": 51, "taker_buy_base": 950136.5, "taker_buy_quote": 4485.664907 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00472, "high": 0.00473, "low": 0.0047, "close": 0.00471, "volume": 1053553.6, "close_time": 1771891199999, "quote_volume": 4977.40315, "trades": 38, "taker_buy_base": 766724.2, "taker_buy_quote": 3623.888553 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00472, "high": 0.00477, "low": 0.00472, "close": 0.00477, "volume": 977491.4, "close_time": 1771894799999, "quote_volume": 4638.519364, "trades": 45, "taker_buy_base": 613720.6, "taker_buy_quote": 2912.289495 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00477, "high": 0.00479, "low": 0.00468, "close": 0.00474, "volume": 7597352.1, "close_time": 1771898399999, "quote_volume": 35845.203053, "trades": 226, "taker_buy_base": 3788506.1, "taker_buy_quote": 17876.791286 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00474, "high": 0.00474, "low": 0.00468, "close": 0.00468, "volume": 1787314.4, "close_time": 1771901999999, "quote_volume": 8419.812468, "trades": 82, "taker_buy_base": 780741.8, "taker_buy_quote": 3681.218129 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00465, "close": 0.00467, "volume": 3398608.4, "close_time": 1771905599999, "quote_volume": 15866.121192, "trades": 126, "taker_buy_base": 1458108.4, "taker_buy_quote": 6801.02009 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00468, "high": 0.00468, "low": 0.00462, "close": 0.00466, "volume": 3391601.6, "close_time": 1771909199999, "quote_volume": 15800.621947, "trades": 228, "taker_buy_base": 1185123.9, "taker_buy_quote": 5523.700588 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00462, "close": 0.00464, "volume": 2188169.5, "close_time": 1771912799999, "quote_volume": 10143.886342, "trades": 63, "taker_buy_base": 992162.3, "taker_buy_quote": 4596.973378 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00459, "close": 0.0046, "volume": 2655619.1, "close_time": 1771916399999, "quote_volume": 12249.406385, "trades": 161, "taker_buy_base": 994501.1, "taker_buy_quote": 4594.128523 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00461, "high": 0.00463, "low": 0.00459, "close": 0.0046, "volume": 2720871.8, "close_time": 1771919999999, "quote_volume": 12562.520884, "trades": 121, "taker_buy_base": 1059602.8, "taker_buy_quote": 4894.427976 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00457, "close": 0.00458, "volume": 3956652.3, "close_time": 1771923599999, "quote_volume": 18113.577935, "trades": 147, "taker_buy_base": 1920888.7, "taker_buy_quote": 8798.015747 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00456, "close": 0.00457, "volume": 1865528.5, "close_time": 1771927199999, "quote_volume": 8527.195212, "trades": 75, "taker_buy_base": 1251698.0, "taker_buy_quote": 5723.382428 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00458, "volume": 2403143.3, "close_time": 1771930799999, "quote_volume": 10999.810313, "trades": 79, "taker_buy_base": 720712.3, "taker_buy_quote": 3302.762384 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00459, "high": 0.00462, "low": 0.00458, "close": 0.00462, "volume": 1914197.8, "close_time": 1771934399999, "quote_volume": 8808.606006, "trades": 64, "taker_buy_base": 1696129.8, "taker_buy_quote": 7807.718462 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00461, "high": 0.00464, "low": 0.0046, "close": 0.0046, "volume": 2130916.0, "close_time": 1771937999999, "quote_volume": 9821.84063, "trades": 93, "taker_buy_base": 1085979.0, "taker_buy_quote": 5002.738158 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0046, "high": 0.00465, "low": 0.00457, "close": 0.00463, "volume": 4724839.8, "close_time": 1771941599999, "quote_volume": 21705.867045, "trades": 181, "taker_buy_base": 2102093.3, "taker_buy_quote": 9666.048713 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00463, "high": 0.00473, "low": 0.00461, "close": 0.00471, "volume": 5277540.9, "close_time": 1771945199999, "quote_volume": 24535.541807, "trades": 185, "taker_buy_base": 3493505.5, "taker_buy_quote": 16237.300573 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00471, "high": 0.00476, "low": 0.0047, "close": 0.00472, "volume": 7259158.9, "close_time": 1771948799999, "quote_volume": 34351.987491, "trades": 211, "taker_buy_base": 3263351.0, "taker_buy_quote": 15456.402332 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00473, "high": 0.00474, "low": 0.00469, "close": 0.00473, "volume": 3884118.1, "close_time": 1771952399999, "quote_volume": 18278.900531, "trades": 165, "taker_buy_base": 1999113.2, "taker_buy_quote": 9417.364782 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00473, "high": 0.00473, "low": 0.00471, "close": 0.00472, "volume": 1267328.2, "close_time": 1771955999999, "quote_volume": 5983.215371, "trades": 98, "taker_buy_base": 513301.8, "taker_buy_quote": 2423.219741 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00472, "high": 0.00473, "low": 0.00469, "close": 0.00472, "volume": 1759139.3, "close_time": 1771959599999, "quote_volume": 8283.32695, "trades": 90, "taker_buy_base": 634869.2, "taker_buy_quote": 2989.569474 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00472, "high": 0.00473, "low": 0.00468, "close": 0.00469, "volume": 2000139.4, "close_time": 1771963199999, "quote_volume": 9417.816343, "trades": 83, "taker_buy_base": 1271787.8, "taker_buy_quote": 5991.941617 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0047, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 1846714.4, "close_time": 1771966799999, "quote_volume": 8691.584849, "trades": 110, "taker_buy_base": 901271.7, "taker_buy_quote": 4243.04755 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00471, "high": 0.00471, "low": 0.00467, "close": 0.00468, "volume": 1187287.5, "close_time": 1771970399999, "quote_volume": 5561.555096, "trades": 97, "taker_buy_base": 523382.2, "taker_buy_quote": 2452.414027 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00469, "high": 0.0047, "low": 0.00469, "close": 0.00469, "volume": 636275.0, "close_time": 1771973999999, "quote_volume": 2987.916639, "trades": 65, "taker_buy_base": 341920.6, "taker_buy_quote": 1606.123039 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00469, "high": 0.0047, "low": 0.00466, "close": 0.00469, "volume": 1381081.6, "close_time": 1771977599999, "quote_volume": 6473.667135, "trades": 132, "taker_buy_base": 537098.9, "taker_buy_quote": 2516.458032 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00469, "high": 0.00476, "low": 0.00469, "close": 0.00473, "volume": 8188912.7, "close_time": 1771981199999, "quote_volume": 38768.179836, "trades": 233, "taker_buy_base": 4492974.8, "taker_buy_quote": 21251.078078 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00473, "high": 0.00485, "low": 0.00473, "close": 0.00482, "volume": 4856471.9, "close_time": 1771984799999, "quote_volume": 23361.505752, "trades": 287, "taker_buy_base": 2439916.9, "taker_buy_quote": 11696.460348 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00482, "high": 0.00487, "low": 0.00481, "close": 0.00483, "volume": 8127307.0, "close_time": 1771988399999, "quote_volume": 39379.768443, "trades": 303, "taker_buy_base": 4089152.4, "taker_buy_quote": 19800.927621 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00483, "high": 0.00483, "low": 0.00478, "close": 0.00478, "volume": 4129045.2, "close_time": 1771991999999, "quote_volume": 19816.830894, "trades": 148, "taker_buy_base": 2950737.1, "taker_buy_quote": 14167.751844 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00478, "high": 0.00481, "low": 0.00477, "close": 0.00481, "volume": 2056907.2, "close_time": 1771995599999, "quote_volume": 9856.037134, "trades": 88, "taker_buy_base": 1274566.0, "taker_buy_quote": 6101.904056 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0048, "high": 0.00481, "low": 0.00474, "close": 0.00477, "volume": 5290047.7, "close_time": 1771999199999, "quote_volume": 25204.193506, "trades": 139, "taker_buy_base": 3553714.2, "taker_buy_quote": 16930.599703 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00477, "high": 0.00478, "low": 0.00476, "close": 0.00477, "volume": 1417391.8, "close_time": 1772002799999, "quote_volume": 6763.207183, "trades": 81, "taker_buy_base": 684416.3, "taker_buy_quote": 3267.125248 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00477, "high": 0.00479, "low": 0.00476, "close": 0.00479, "volume": 2082198.5, "close_time": 1772006399999, "quote_volume": 9927.035507, "trades": 147, "taker_buy_base": 905232.0, "taker_buy_quote": 4316.690306 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00478, "high": 0.00478, "low": 0.00476, "close": 0.00478, "volume": 852588.4, "close_time": 1772009999999, "quote_volume": 4070.888612, "trades": 78, "taker_buy_base": 307611.1, "taker_buy_quote": 1469.033142 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00478, "high": 0.00482, "low": 0.00478, "close": 0.00481, "volume": 2219473.5, "close_time": 1772013599999, "quote_volume": 10656.343754, "trades": 249, "taker_buy_base": 1006586.3, "taker_buy_quote": 4832.718136 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00481, "high": 0.00481, "low": 0.0048, "close": 0.0048, "volume": 1169177.3, "close_time": 1772017199999, "quote_volume": 5613.207484, "trades": 84, "taker_buy_base": 684717.5, "taker_buy_quote": 3287.228376 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0048, "high": 0.00482, "low": 0.00479, "close": 0.00481, "volume": 2378620.2, "close_time": 1772020799999, "quote_volume": 11423.43515, "trades": 156, "taker_buy_base": 1034399.8, "taker_buy_quote": 4968.872965 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00481, "high": 0.00485, "low": 0.0048, "close": 0.00481, "volume": 2403259.4, "close_time": 1772024399999, "quote_volume": 11580.177362, "trades": 172, "taker_buy_base": 1028969.8, "taker_buy_quote": 4957.745614 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00481, "high": 0.00486, "low": 0.00481, "close": 0.00482, "volume": 2755966.8, "close_time": 1772027999999, "quote_volume": 13307.182894, "trades": 156, "taker_buy_base": 1349250.0, "taker_buy_quote": 6518.13145 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00482, "high": 0.00487, "low": 0.00482, "close": 0.00487, "volume": 2724141.7, "close_time": 1772031599999, "quote_volume": 13187.437275, "trades": 145, "taker_buy_base": 1670140.2, "taker_buy_quote": 8085.654068 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00488, "high": 0.00491, "low": 0.00485, "close": 0.0049, "volume": 2431795.2, "close_time": 1772035199999, "quote_volume": 11864.559091, "trades": 248, "taker_buy_base": 1041713.8, "taker_buy_quote": 5079.421603 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0049, "high": 0.00496, "low": 0.0049, "close": 0.00496, "volume": 2670988.5, "close_time": 1772038799999, "quote_volume": 13161.534967, "trades": 208, "taker_buy_base": 1404814.7, "taker_buy_quote": 6921.248726 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00496, "close": 0.00499, "volume": 2374207.7, "close_time": 1772042399999, "quote_volume": 11813.184209, "trades": 128, "taker_buy_base": 1463084.5, "taker_buy_quote": 7280.358719 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.005, "high": 0.00501, "low": 0.00497, "close": 0.00501, "volume": 1644166.8, "close_time": 1772045999999, "quote_volume": 8224.468422, "trades": 112, "taker_buy_base": 1012290.8, "taker_buy_quote": 5063.541986 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.005, "high": 0.005, "low": 0.00496, "close": 0.00499, "volume": 3089945.0, "close_time": 1772049599999, "quote_volume": 15357.123062, "trades": 195, "taker_buy_base": 1244255.7, "taker_buy_quote": 6187.499762 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.005, "high": 0.00502, "low": 0.00497, "close": 0.00499, "volume": 1730242.4, "close_time": 1772053199999, "quote_volume": 8634.783897, "trades": 168, "taker_buy_base": 781621.8, "taker_buy_quote": 3899.711702 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00499, "high": 0.00506, "low": 0.00497, "close": 0.00502, "volume": 5826495.1, "close_time": 1772056799999, "quote_volume": 29125.068649, "trades": 384, "taker_buy_base": 3969507.5, "taker_buy_quote": 19842.912856 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00502, "high": 0.00503, "low": 0.00494, "close": 0.00495, "volume": 2510519.1, "close_time": 1772060399999, "quote_volume": 12485.397557, "trades": 126, "taker_buy_base": 1484756.8, "taker_buy_quote": 7379.347099 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00496, "high": 0.00497, "low": 0.00485, "close": 0.0049, "volume": 2311436.1, "close_time": 1772063999999, "quote_volume": 11351.061548, "trades": 224, "taker_buy_base": 1121137.0, "taker_buy_quote": 5497.159078 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00486, "close": 0.0049, "volume": 2394512.4, "close_time": 1772067599999, "quote_volume": 11693.31861, "trades": 173, "taker_buy_base": 1272968.0, "taker_buy_quote": 6217.518584 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00488, "close": 0.00488, "volume": 1631518.3, "close_time": 1772071199999, "quote_volume": 7993.111813, "trades": 112, "taker_buy_base": 774637.3, "taker_buy_quote": 3795.422278 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00487, "high": 0.0049, "low": 0.00485, "close": 0.0049, "volume": 3745018.4, "close_time": 1772074799999, "quote_volume": 18261.366619, "trades": 253, "taker_buy_base": 1630980.1, "taker_buy_quote": 7950.284255 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00489, "high": 0.00489, "low": 0.00486, "close": 0.00486, "volume": 1638781.7, "close_time": 1772078399999, "quote_volume": 7993.855218, "trades": 113, "taker_buy_base": 725671.8, "taker_buy_quote": 3540.112312 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00487, "high": 0.00488, "low": 0.00485, "close": 0.00487, "volume": 1252964.6, "close_time": 1772081999999, "quote_volume": 6095.002165, "trades": 110, "taker_buy_base": 726485.1, "taker_buy_quote": 3536.293984 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00486, "high": 0.00487, "low": 0.0048, "close": 0.00486, "volume": 3416981.9, "close_time": 1772085599999, "quote_volume": 16520.481158, "trades": 136, "taker_buy_base": 1760394.4, "taker_buy_quote": 8536.259508 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00485, "high": 0.00488, "low": 0.00484, "close": 0.00484, "volume": 1837086.2, "close_time": 1772089199999, "quote_volume": 8906.944945, "trades": 94, "taker_buy_base": 587291.4, "taker_buy_quote": 2848.125063 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00485, "high": 0.00489, "low": 0.00485, "close": 0.00489, "volume": 2502249.1, "close_time": 1772092799999, "quote_volume": 12196.950218, "trades": 137, "taker_buy_base": 1570113.3, "taker_buy_quote": 7659.872305 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00489, "high": 0.00494, "low": 0.00487, "close": 0.0049, "volume": 3243276.3, "close_time": 1772096399999, "quote_volume": 15929.39453, "trades": 212, "taker_buy_base": 1255473.1, "taker_buy_quote": 6173.481059 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0049, "high": 0.00497, "low": 0.00488, "close": 0.00495, "volume": 3258721.5, "close_time": 1772099999999, "quote_volume": 16093.392611, "trades": 181, "taker_buy_base": 1718893.4, "taker_buy_quote": 8476.724041 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00495, "high": 0.00495, "low": 0.00488, "close": 0.00488, "volume": 3779768.2, "close_time": 1772103599999, "quote_volume": 18555.54333, "trades": 163, "taker_buy_base": 2378042.0, "taker_buy_quote": 11682.14749 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00483, "close": 0.00486, "volume": 4406437.0, "close_time": 1772107199999, "quote_volume": 21397.132191, "trades": 195, "taker_buy_base": 1318630.4, "taker_buy_quote": 6407.070725 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00486, "high": 0.00488, "low": 0.00486, "close": 0.00487, "volume": 1753940.4, "close_time": 1772110799999, "quote_volume": 8541.773309, "trades": 165, "taker_buy_base": 899876.7, "taker_buy_quote": 4382.958544 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00487, "high": 0.00493, "low": 0.00486, "close": 0.00486, "volume": 22742191.5, "close_time": 1772114399999, "quote_volume": 111328.314501, "trades": 458, "taker_buy_base": 10832229.5, "taker_buy_quote": 52836.958366 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00486, "high": 0.00488, "low": 0.00482, "close": 0.00485, "volume": 3494220.7, "close_time": 1772117999999, "quote_volume": 16954.322743, "trades": 245, "taker_buy_base": 1750068.4, "taker_buy_quote": 8496.004792 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00485, "high": 0.00486, "low": 0.0048, "close": 0.00484, "volume": 5299496.4, "close_time": 1772121599999, "quote_volume": 25650.8404, "trades": 340, "taker_buy_base": 2188438.2, "taker_buy_quote": 10591.810759 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00484, "high": 0.00484, "low": 0.00472, "close": 0.00472, "volume": 6376766.3, "close_time": 1772125199999, "quote_volume": 30433.716986, "trades": 362, "taker_buy_base": 2313754.0, "taker_buy_quote": 11039.091924 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00473, "high": 0.00477, "low": 0.00473, "close": 0.00476, "volume": 1505206.3, "close_time": 1772128799999, "quote_volume": 7158.240767, "trades": 110, "taker_buy_base": 951393.9, "taker_buy_quote": 4525.703357 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00477, "high": 0.00486, "low": 0.00476, "close": 0.00486, "volume": 1395207.8, "close_time": 1772132399999, "quote_volume": 6709.909671, "trades": 110, "taker_buy_base": 959295.3, "taker_buy_quote": 4610.523105 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00487, "high": 0.00505, "low": 0.00487, "close": 0.00492, "volume": 66875615.7, "close_time": 1772135999999, "quote_volume": 332629.100606, "trades": 2445, "taker_buy_base": 36616116.9, "taker_buy_quote": 182159.244333 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00491, "high": 0.00494, "low": 0.00489, "close": 0.00491, "volume": 6599398.2, "close_time": 1772139599999, "quote_volume": 32425.196536, "trades": 322, "taker_buy_base": 4366503.8, "taker_buy_quote": 21453.476711 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00491, "high": 0.00491, "low": 0.00488, "close": 0.0049, "volume": 1445247.8, "close_time": 1772143199999, "quote_volume": 7074.064912, "trades": 101, "taker_buy_base": 830431.1, "taker_buy_quote": 4065.383445 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00487, "close": 0.00492, "volume": 1103017.8, "close_time": 1772146799999, "quote_volume": 5393.41467, "trades": 74, "taker_buy_base": 754226.5, "taker_buy_quote": 3687.281955 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00492, "high": 0.00495, "low": 0.00491, "close": 0.00493, "volume": 1330703.2, "close_time": 1772150399999, "quote_volume": 6554.695026, "trades": 88, "taker_buy_base": 513084.2, "taker_buy_quote": 2530.528204 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00494, "high": 0.00506, "low": 0.0049, "close": 0.00496, "volume": 37695915.4, "close_time": 1772153999999, "quote_volume": 186788.767145, "trades": 1481, "taker_buy_base": 20517024.8, "taker_buy_quote": 101624.291392 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00497, "high": 0.00498, "low": 0.00491, "close": 0.00492, "volume": 6703708.2, "close_time": 1772157599999, "quote_volume": 33037.566687, "trades": 257, "taker_buy_base": 3581937.3, "taker_buy_quote": 17650.700179 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00493, "high": 0.00497, "low": 0.00493, "close": 0.00494, "volume": 2596278.9, "close_time": 1772161199999, "quote_volume": 12846.084661, "trades": 149, "taker_buy_base": 1022960.5, "taker_buy_quote": 5061.41219 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00494, "close": 0.00499, "volume": 1870956.4, "close_time": 1772164799999, "quote_volume": 9288.91912, "trades": 124, "taker_buy_base": 1032517.8, "taker_buy_quote": 5125.634038 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00499, "high": 0.00505, "low": 0.00499, "close": 0.00502, "volume": 5147316.7, "close_time": 1772168399999, "quote_volume": 25823.553338, "trades": 382, "taker_buy_base": 2612466.0, "taker_buy_quote": 13100.815328 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00502, "high": 0.00503, "low": 0.00498, "close": 0.00499, "volume": 2497074.5, "close_time": 1772171999999, "quote_volume": 12476.611776, "trades": 92, "taker_buy_base": 1566014.6, "taker_buy_quote": 7826.641857 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.005, "high": 0.00501, "low": 0.00499, "close": 0.00499, "volume": 890977.3, "close_time": 1772175599999, "quote_volume": 4452.309453, "trades": 52, "taker_buy_base": 414725.9, "taker_buy_quote": 2072.676738 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00498, "high": 0.00501, "low": 0.00496, "close": 0.005, "volume": 2221030.2, "close_time": 1772179199999, "quote_volume": 11068.615901, "trades": 129, "taker_buy_base": 1138350.3, "taker_buy_quote": 5670.087579 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00501, "high": 0.00502, "low": 0.00495, "close": 0.00498, "volume": 3154789.0, "close_time": 1772182799999, "quote_volume": 15720.330408, "trades": 143, "taker_buy_base": 1229417.1, "taker_buy_quote": 6128.017864 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00498, "high": 0.00502, "low": 0.00498, "close": 0.005, "volume": 3082767.3, "close_time": 1772186399999, "quote_volume": 15419.668638, "trades": 177, "taker_buy_base": 1475370.1, "taker_buy_quote": 7380.088207 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00501, "high": 0.00505, "low": 0.00495, "close": 0.00502, "volume": 6994421.9, "close_time": 1772189999999, "quote_volume": 34998.75578, "trades": 451, "taker_buy_base": 3578187.0, "taker_buy_quote": 17933.628448 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00502, "high": 0.00532, "low": 0.00502, "close": 0.0052, "volume": 156883266.0, "close_time": 1772193599999, "quote_volume": 808032.193334, "trades": 5457, "taker_buy_base": 88227218.0, "taker_buy_quote": 454095.771814 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00521, "high": 0.00569, "low": 0.00491, "close": 0.00501, "volume": 378316049.8, "close_time": 1772197199999, "quote_volume": 2036388.552455, "trades": 11985, "taker_buy_base": 191229947.5, "taker_buy_quote": 1030766.53434 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00501, "high": 0.00507, "low": 0.00495, "close": 0.00502, "volume": 26311193.0, "close_time": 1772200799999, "quote_volume": 132302.421531, "trades": 1020, "taker_buy_base": 12330169.8, "taker_buy_quote": 62046.924506 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00502, "high": 0.00508, "low": 0.00497, "close": 0.005, "volume": 15442991.7, "close_time": 1772204399999, "quote_volume": 77681.65204, "trades": 808, "taker_buy_base": 8260283.9, "taker_buy_quote": 41622.782268 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.005, "high": 0.00503, "low": 0.00497, "close": 0.005, "volume": 11472119.7, "close_time": 1772207999999, "quote_volume": 57385.181228, "trades": 524, "taker_buy_base": 7081929.7, "taker_buy_quote": 35453.884756 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.005, "high": 0.00506, "low": 0.005, "close": 0.00502, "volume": 8524989.1, "close_time": 1772211599999, "quote_volume": 42834.068065, "trades": 353, "taker_buy_base": 5332184.2, "taker_buy_quote": 26803.317217 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00502, "high": 0.00505, "low": 0.00495, "close": 0.00504, "volume": 20085643.6, "close_time": 1772215199999, "quote_volume": 100411.42735, "trades": 666, "taker_buy_base": 12953534.1, "taker_buy_quote": 64800.110337 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00505, "high": 0.00507, "low": 0.00498, "close": 0.00498, "volume": 6618300.7, "close_time": 1772218799999, "quote_volume": 33276.836622, "trades": 299, "taker_buy_base": 3751675.8, "taker_buy_quote": 18875.359772 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00498, "high": 0.00499, "low": 0.00495, "close": 0.00498, "volume": 3761737.1, "close_time": 1772222399999, "quote_volume": 18702.786049, "trades": 182, "taker_buy_base": 1676706.1, "taker_buy_quote": 8341.057318 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00498, "high": 0.00501, "low": 0.00498, "close": 0.00501, "volume": 2102435.8, "close_time": 1772225999999, "quote_volume": 10497.961516, "trades": 85, "taker_buy_base": 1178583.8, "taker_buy_quote": 5886.950948 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00501, "high": 0.00503, "low": 0.00496, "close": 0.00497, "volume": 3247345.0, "close_time": 1772229599999, "quote_volume": 16191.154037, "trades": 152, "taker_buy_base": 2048150.2, "taker_buy_quote": 10211.526323 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00491, "close": 0.00499, "volume": 5747893.8, "close_time": 1772233199999, "quote_volume": 28460.839601, "trades": 360, "taker_buy_base": 3134462.9, "taker_buy_quote": 15518.096105 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00499, "high": 0.00509, "low": 0.00497, "close": 0.00506, "volume": 16170458.1, "close_time": 1772236799999, "quote_volume": 81272.462491, "trades": 502, "taker_buy_base": 9427433.8, "taker_buy_quote": 47377.286186 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00507, "high": 0.00537, "low": 0.00502, "close": 0.00534, "volume": 164641037.9, "close_time": 1772240399999, "quote_volume": 854499.418846, "trades": 5500, "taker_buy_base": 82279908.7, "taker_buy_quote": 427921.289971 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00533, "high": 0.00547, "low": 0.00511, "close": 0.00516, "volume": 42528942.2, "close_time": 1772243999999, "quote_volume": 226684.217325, "trades": 1780, "taker_buy_base": 18978777.3, "taker_buy_quote": 101168.544548 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00515, "high": 0.00522, "low": 0.00514, "close": 0.00515, "volume": 10134937.7, "close_time": 1772247599999, "quote_volume": 52576.92152, "trades": 372, "taker_buy_base": 3677889.3, "taker_buy_quote": 19090.371276 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00514, "high": 0.00521, "low": 0.00512, "close": 0.00514, "volume": 8389103.1, "close_time": 1772251199999, "quote_volume": 43204.964188, "trades": 409, "taker_buy_base": 4646316.5, "taker_buy_quote": 23940.006731 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00513, "high": 0.00515, "low": 0.00506, "close": 0.00506, "volume": 8551020.1, "close_time": 1772254799999, "quote_volume": 43503.920879, "trades": 337, "taker_buy_base": 3904730.6, "taker_buy_quote": 19890.742227 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00507, "high": 0.0051, "low": 0.00504, "close": 0.00506, "volume": 11239476.8, "close_time": 1772258399999, "quote_volume": 56921.138491, "trades": 472, "taker_buy_base": 6238613.5, "taker_buy_quote": 31616.466644 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00477, "close": 0.00478, "volume": 20042158.3, "close_time": 1772261999999, "quote_volume": 98095.678602, "trades": 801, "taker_buy_base": 8408067.2, "taker_buy_quote": 41153.290283 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00477, "high": 0.00488, "low": 0.00476, "close": 0.00482, "volume": 11055183.1, "close_time": 1772265599999, "quote_volume": 53382.930654, "trades": 387, "taker_buy_base": 5503899.8, "taker_buy_quote": 26589.276269 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00474, "close": 0.00476, "volume": 4409298.8, "close_time": 1772269199999, "quote_volume": 21009.722766, "trades": 237, "taker_buy_base": 2361057.5, "taker_buy_quote": 11256.049122 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00475, "high": 0.00479, "low": 0.0047, "close": 0.00471, "volume": 8087386.7, "close_time": 1772272799999, "quote_volume": 38516.259389, "trades": 394, "taker_buy_base": 5181992.3, "taker_buy_quote": 24710.039999 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00471, "high": 0.00472, "low": 0.00464, "close": 0.0047, "volume": 7539457.7, "close_time": 1772276399999, "quote_volume": 35296.876052, "trades": 353, "taker_buy_base": 3636740.5, "taker_buy_quote": 17017.103822 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0047, "high": 0.00475, "low": 0.0047, "close": 0.00471, "volume": 6970887.9, "close_time": 1772279999999, "quote_volume": 32929.227945, "trades": 242, "taker_buy_base": 4849478.6, "taker_buy_quote": 22910.013193 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00472, "high": 0.00474, "low": 0.0047, "close": 0.00471, "volume": 3727412.4, "close_time": 1772283599999, "quote_volume": 17609.914022, "trades": 196, "taker_buy_base": 1973865.1, "taker_buy_quote": 9329.737986 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00472, "high": 0.00486, "low": 0.0047, "close": 0.00486, "volume": 8534342.8, "close_time": 1772287199999, "quote_volume": 40632.761853, "trades": 490, "taker_buy_base": 5456476.6, "taker_buy_quote": 25963.922887 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00478, "close": 0.00478, "volume": 4242757.7, "close_time": 1772290799999, "quote_volume": 20474.017774, "trades": 227, "taker_buy_base": 2202200.6, "taker_buy_quote": 10638.781128 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00479, "high": 0.00483, "low": 0.00475, "close": 0.0048, "volume": 2680545.2, "close_time": 1772294399999, "quote_volume": 12862.996497, "trades": 126, "taker_buy_base": 1600067.0, "taker_buy_quote": 7683.207967 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0048, "high": 0.00482, "low": 0.00478, "close": 0.00482, "volume": 1416047.0, "close_time": 1772297999999, "quote_volume": 6791.269348, "trades": 64, "taker_buy_base": 494946.6, "taker_buy_quote": 2374.229693 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00482, "high": 0.00483, "low": 0.00477, "close": 0.00483, "volume": 4856731.0, "close_time": 1772301599999, "quote_volume": 23270.303976, "trades": 187, "taker_buy_base": 2000162.8, "taker_buy_quote": 9595.701397 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00482, "high": 0.0049, "low": 0.0048, "close": 0.00487, "volume": 3175752.7, "close_time": 1772305199999, "quote_volume": 15389.429161, "trades": 279, "taker_buy_base": 1757723.2, "taker_buy_quote": 8524.218414 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00487, "high": 0.00495, "low": 0.00486, "close": 0.00492, "volume": 3506676.1, "close_time": 1772308799999, "quote_volume": 17160.637231, "trades": 270, "taker_buy_base": 1644618.9, "taker_buy_quote": 8054.275084 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00492, "high": 0.00498, "low": 0.00492, "close": 0.00497, "volume": 3753582.2, "close_time": 1772312399999, "quote_volume": 18588.634584, "trades": 271, "taker_buy_base": 1662042.8, "taker_buy_quote": 8237.029338 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00493, "close": 0.00496, "volume": 4621933.3, "close_time": 1772315999999, "quote_volume": 22913.511274, "trades": 247, "taker_buy_base": 2267946.1, "taker_buy_quote": 11243.887736 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00496, "high": 0.00502, "low": 0.00496, "close": 0.00501, "volume": 2450407.8, "close_time": 1772319599999, "quote_volume": 12240.200073, "trades": 81, "taker_buy_base": 918139.1, "taker_buy_quote": 4583.47464 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.005, "high": 0.005, "low": 0.00496, "close": 0.00499, "volume": 2235771.0, "close_time": 1772323199999, "quote_volume": 11133.324589, "trades": 100, "taker_buy_base": 1076364.6, "taker_buy_quote": 5359.6513 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00486, "close": 0.00489, "volume": 7393895.7, "close_time": 1772326799999, "quote_volume": 36212.11482, "trades": 281, "taker_buy_base": 2658876.4, "taker_buy_quote": 13024.531969 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00488, "high": 0.00498, "low": 0.00483, "close": 0.00497, "volume": 8710217.4, "close_time": 1772330399999, "quote_volume": 42615.999678, "trades": 391, "taker_buy_base": 5498385.1, "taker_buy_quote": 26928.217417 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00497, "high": 0.00505, "low": 0.00497, "close": 0.005, "volume": 5928557.6, "close_time": 1772333999999, "quote_volume": 29740.888289, "trades": 345, "taker_buy_base": 3618452.0, "taker_buy_quote": 18147.28641 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.005, "high": 0.005, "low": 0.00495, "close": 0.00496, "volume": 3077237.7, "close_time": 1772337599999, "quote_volume": 15293.070494, "trades": 145, "taker_buy_base": 1405280.5, "taker_buy_quote": 6987.815634 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00497, "high": 0.005, "low": 0.00494, "close": 0.00498, "volume": 3232530.7, "close_time": 1772341199999, "quote_volume": 16070.432254, "trades": 131, "taker_buy_base": 1416922.8, "taker_buy_quote": 7050.707795 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00499, "high": 0.00501, "low": 0.00498, "close": 0.005, "volume": 1048471.9, "close_time": 1772344799999, "quote_volume": 5233.660953, "trades": 49, "taker_buy_base": 587936.0, "taker_buy_quote": 2935.789678 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.005, "high": 0.00501, "low": 0.00496, "close": 0.00498, "volume": 2032487.9, "close_time": 1772348399999, "quote_volume": 10128.033812, "trades": 102, "taker_buy_base": 1133200.2, "taker_buy_quote": 5647.107044 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00495, "close": 0.00498, "volume": 3063916.1, "close_time": 1772351999999, "quote_volume": 15204.330523, "trades": 116, "taker_buy_base": 1405635.3, "taker_buy_quote": 6979.85318 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00489, "close": 0.00489, "volume": 615335.8, "close_time": 1772355599999, "quote_volume": 3046.790322, "trades": 46, "taker_buy_base": 277087.0, "taker_buy_quote": 1370.660335 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00485, "close": 0.00485, "volume": 1887933.8, "close_time": 1772359199999, "quote_volume": 9230.545858, "trades": 87, "taker_buy_base": 852046.0, "taker_buy_quote": 4168.657255 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00485, "high": 0.0049, "low": 0.00484, "close": 0.00489, "volume": 2016056.1, "close_time": 1772362799999, "quote_volume": 9822.178942, "trades": 83, "taker_buy_base": 1125979.8, "taker_buy_quote": 5476.620648 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00489, "high": 0.0049, "low": 0.00488, "close": 0.00489, "volume": 280696.4, "close_time": 1772366399999, "quote_volume": 1371.010178, "trades": 25, "taker_buy_base": 119448.9, "taker_buy_quote": 584.122378 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00484, "close": 0.00486, "volume": 1671037.1, "close_time": 1772369999999, "quote_volume": 8126.069037, "trades": 70, "taker_buy_base": 1309772.4, "taker_buy_quote": 6367.90935 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.00485, "high": 0.00495, "low": 0.00483, "close": 0.00494, "volume": 2434064.9, "close_time": 1772373599999, "quote_volume": 11846.562838, "trades": 128, "taker_buy_base": 1739025.8, "taker_buy_quote": 8461.110282 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00492, "high": 0.00495, "low": 0.00487, "close": 0.00488, "volume": 1835156.0, "close_time": 1772377199999, "quote_volume": 9006.321459, "trades": 88, "taker_buy_base": 1089199.2, "taker_buy_quote": 5337.719844 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00489, "high": 0.00489, "low": 0.00486, "close": 0.00486, "volume": 670995.9, "close_time": 1772380799999, "quote_volume": 3271.5908, "trades": 45, "taker_buy_base": 236678.0, "taker_buy_quote": 1155.059476 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00486, "high": 0.00493, "low": 0.00483, "close": 0.00486, "volume": 9958344.0, "close_time": 1772384399999, "quote_volume": 48770.453673, "trades": 437, "taker_buy_base": 4900762.6, "taker_buy_quote": 24009.060539 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00479, "close": 0.0048, "volume": 2236721.1, "close_time": 1772387999999, "quote_volume": 10764.161238, "trades": 108, "taker_buy_base": 933600.1, "taker_buy_quote": 4498.011169 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0048, "high": 0.00484, "low": 0.00478, "close": 0.00482, "volume": 2154971.0, "close_time": 1772391599999, "quote_volume": 10359.818975, "trades": 104, "taker_buy_base": 1072178.5, "taker_buy_quote": 5156.269586 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00477, "close": 0.00477, "volume": 1679966.4, "close_time": 1772395199999, "quote_volume": 8043.942576, "trades": 113, "taker_buy_base": 775288.4, "taker_buy_quote": 3713.824051 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00478, "high": 0.00478, "low": 0.00472, "close": 0.00473, "volume": 2201195.7, "close_time": 1772398799999, "quote_volume": 10454.91104, "trades": 132, "taker_buy_base": 1031091.8, "taker_buy_quote": 4895.36618 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00473, "high": 0.00478, "low": 0.00473, "close": 0.00478, "volume": 531101.8, "close_time": 1772402399999, "quote_volume": 2527.771622, "trades": 39, "taker_buy_base": 282483.9, "taker_buy_quote": 1344.430034 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00478, "high": 0.00486, "low": 0.00478, "close": 0.00481, "volume": 7494485.6, "close_time": 1772405999999, "quote_volume": 36118.082435, "trades": 283, "taker_buy_base": 4437617.9, "taker_buy_quote": 21377.527382 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00481, "high": 0.00486, "low": 0.00479, "close": 0.0048, "volume": 2327707.8, "close_time": 1772409599999, "quote_volume": 11215.645548, "trades": 114, "taker_buy_base": 972102.2, "taker_buy_quote": 4683.137972 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00481, "high": 0.00488, "low": 0.0048, "close": 0.00487, "volume": 1518668.1, "close_time": 1772413199999, "quote_volume": 7339.109979, "trades": 78, "taker_buy_base": 932773.2, "taker_buy_quote": 4497.774795 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00487, "high": 0.0049, "low": 0.00484, "close": 0.00484, "volume": 1792262.0, "close_time": 1772416799999, "quote_volume": 8724.015202, "trades": 94, "taker_buy_base": 671221.6, "taker_buy_quote": 3273.402564 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00479, "close": 0.0048, "volume": 1844944.2, "close_time": 1772420399999, "quote_volume": 8868.167443, "trades": 126, "taker_buy_base": 1061363.7, "taker_buy_quote": 5100.623476 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00479, "high": 0.00485, "low": 0.00478, "close": 0.00484, "volume": 1180316.7, "close_time": 1772423999999, "quote_volume": 5680.0654, "trades": 107, "taker_buy_base": 482140.0, "taker_buy_quote": 2320.724261 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00484, "high": 0.00486, "low": 0.00483, "close": 0.00485, "volume": 1384004.9, "close_time": 1772427599999, "quote_volume": 6704.745564, "trades": 69, "taker_buy_base": 635043.4, "taker_buy_quote": 3079.155353 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00485, "high": 0.00488, "low": 0.00482, "close": 0.00486, "volume": 1895863.9, "close_time": 1772431199999, "quote_volume": 9188.569674, "trades": 96, "taker_buy_base": 582999.9, "taker_buy_quote": 2830.234148 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00479, "close": 0.00482, "volume": 1661885.6, "close_time": 1772434799999, "quote_volume": 7997.727609, "trades": 110, "taker_buy_base": 926197.2, "taker_buy_quote": 4451.407806 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00481, "high": 0.00482, "low": 0.00477, "close": 0.00482, "volume": 1831425.6, "close_time": 1772438399999, "quote_volume": 8786.508966, "trades": 185, "taker_buy_base": 894498.0, "taker_buy_quote": 4293.024341 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0048, "high": 0.00481, "low": 0.00476, "close": 0.00481, "volume": 6133762.5, "close_time": 1772441999999, "quote_volume": 29377.173337, "trades": 242, "taker_buy_base": 3286183.7, "taker_buy_quote": 15750.226557 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0048, "high": 0.00484, "low": 0.0048, "close": 0.00481, "volume": 1813227.2, "close_time": 1772445599999, "quote_volume": 8734.827922, "trades": 121, "taker_buy_base": 682163.1, "taker_buy_quote": 3291.065816 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00482, "high": 0.00485, "low": 0.00482, "close": 0.00485, "volume": 508099.0, "close_time": 1772449199999, "quote_volume": 2456.623983, "trades": 35, "taker_buy_base": 189471.4, "taker_buy_quote": 916.804636 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00485, "high": 0.00486, "low": 0.00482, "close": 0.00484, "volume": 3068146.4, "close_time": 1772452799999, "quote_volume": 14852.093962, "trades": 160, "taker_buy_base": 1739345.8, "taker_buy_quote": 8429.426882 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00484, "high": 0.00486, "low": 0.00482, "close": 0.00483, "volume": 1062043.6, "close_time": 1772456399999, "quote_volume": 5135.374541, "trades": 63, "taker_buy_base": 725127.9, "taker_buy_quote": 3506.47018 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00483, "high": 0.00484, "low": 0.00479, "close": 0.00479, "volume": 2334817.2, "close_time": 1772459999999, "quote_volume": 11222.1632, "trades": 152, "taker_buy_base": 932945.2, "taker_buy_quote": 4486.105556 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00479, "high": 0.0049, "low": 0.00478, "close": 0.0049, "volume": 4360643.5, "close_time": 1772463599999, "quote_volume": 21152.713726, "trades": 277, "taker_buy_base": 3065354.3, "taker_buy_quote": 14888.023942 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0049, "high": 0.00497, "low": 0.00489, "close": 0.00495, "volume": 9147678.6, "close_time": 1772467199999, "quote_volume": 45242.811546, "trades": 425, "taker_buy_base": 3075841.8, "taker_buy_quote": 15228.845529 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00494, "high": 0.00498, "low": 0.00492, "close": 0.00494, "volume": 3154080.3, "close_time": 1772470799999, "quote_volume": 15597.208194, "trades": 173, "taker_buy_base": 1393141.3, "taker_buy_quote": 6890.335272 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00494, "high": 0.00494, "low": 0.00487, "close": 0.00491, "volume": 4746565.6, "close_time": 1772474399999, "quote_volume": 23338.086103, "trades": 217, "taker_buy_base": 2454064.5, "taker_buy_quote": 12077.509897 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00487, "close": 0.00488, "volume": 1442041.8, "close_time": 1772477999999, "quote_volume": 7053.430275, "trades": 107, "taker_buy_base": 535514.6, "taker_buy_quote": 2621.152814 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00486, "close": 0.0049, "volume": 1463955.4, "close_time": 1772481599999, "quote_volume": 7139.814476, "trades": 91, "taker_buy_base": 695168.0, "taker_buy_quote": 3392.867835 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00491, "high": 0.00492, "low": 0.00486, "close": 0.00486, "volume": 1481769.4, "close_time": 1772485199999, "quote_volume": 7230.653713, "trades": 135, "taker_buy_base": 811747.2, "taker_buy_quote": 3960.833227 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00485, "high": 0.00491, "low": 0.00485, "close": 0.0049, "volume": 3511103.0, "close_time": 1772488799999, "quote_volume": 17160.209561, "trades": 153, "taker_buy_base": 2154452.9, "taker_buy_quote": 10530.25542 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00489, "close": 0.0049, "volume": 1273075.7, "close_time": 1772492399999, "quote_volume": 6238.324694, "trades": 87, "taker_buy_base": 247851.8, "taker_buy_quote": 1215.245962 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00489, "high": 0.00489, "low": 0.00483, "close": 0.00485, "volume": 1492621.9, "close_time": 1772495999999, "quote_volume": 7235.413799, "trades": 86, "taker_buy_base": 394681.8, "taker_buy_quote": 1913.860182 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00481, "close": 0.00484, "volume": 1940069.6, "close_time": 1772499599999, "quote_volume": 9375.043203, "trades": 99, "taker_buy_base": 827243.8, "taker_buy_quote": 3997.677274 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00484, "high": 0.00485, "low": 0.0048, "close": 0.00482, "volume": 4551239.6, "close_time": 1772503199999, "quote_volume": 21959.291489, "trades": 187, "taker_buy_base": 1345046.7, "taker_buy_quote": 6494.194355 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00478, "close": 0.00479, "volume": 1895023.4, "close_time": 1772506799999, "quote_volume": 9089.072999, "trades": 117, "taker_buy_base": 506342.7, "taker_buy_quote": 2427.821523 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00479, "high": 0.00479, "low": 0.00474, "close": 0.00478, "volume": 2282515.0, "close_time": 1772510399999, "quote_volume": 10877.257887, "trades": 162, "taker_buy_base": 952011.5, "taker_buy_quote": 4534.415267 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00478, "high": 0.00478, "low": 0.00474, "close": 0.00474, "volume": 1020791.3, "close_time": 1772513999999, "quote_volume": 4858.615608, "trades": 50, "taker_buy_base": 459169.8, "taker_buy_quote": 2186.305851 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00474, "close": 0.00475, "volume": 1055316.5, "close_time": 1772517599999, "quote_volume": 5018.81034, "trades": 59, "taker_buy_base": 605628.6, "taker_buy_quote": 2879.664807 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00476, "high": 0.00476, "low": 0.00475, "close": 0.00475, "volume": 532887.7, "close_time": 1772521199999, "quote_volume": 2533.600209, "trades": 41, "taker_buy_base": 264329.0, "taker_buy_quote": 1257.503677 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00475, "high": 0.00478, "low": 0.00474, "close": 0.00476, "volume": 4541168.4, "close_time": 1772524799999, "quote_volume": 21622.226333, "trades": 204, "taker_buy_base": 2435372.7, "taker_buy_quote": 11602.555654 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00476, "high": 0.00477, "low": 0.0047, "close": 0.00471, "volume": 1718557.7, "close_time": 1772528399999, "quote_volume": 8152.072608, "trades": 139, "taker_buy_base": 984150.2, "taker_buy_quote": 4673.389185 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0047, "high": 0.00472, "low": 0.00465, "close": 0.00465, "volume": 2988896.2, "close_time": 1772531999999, "quote_volume": 14006.567249, "trades": 121, "taker_buy_base": 1363826.5, "taker_buy_quote": 6372.44608 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00464, "high": 0.00466, "low": 0.00461, "close": 0.00465, "volume": 3134409.6, "close_time": 1772535599999, "quote_volume": 14507.812498, "trades": 186, "taker_buy_base": 1782805.3, "taker_buy_quote": 8262.25393 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00466, "high": 0.00467, "low": 0.00464, "close": 0.00467, "volume": 655883.6, "close_time": 1772539199999, "quote_volume": 3054.817283, "trades": 85, "taker_buy_base": 538852.5, "taker_buy_quote": 2509.831286 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00468, "high": 0.00473, "low": 0.00467, "close": 0.00467, "volume": 1309108.7, "close_time": 1772542799999, "quote_volume": 6135.820906, "trades": 87, "taker_buy_base": 570262.1, "taker_buy_quote": 2673.157905 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00467, "high": 0.00467, "low": 0.00464, "close": 0.00467, "volume": 5284672.5, "close_time": 1772546399999, "quote_volume": 24632.052541, "trades": 136, "taker_buy_base": 2066077.4, "taker_buy_quote": 9633.265053 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00467, "high": 0.00472, "low": 0.00463, "close": 0.00466, "volume": 1838310.7, "close_time": 1772549999999, "quote_volume": 8584.19205, "trades": 192, "taker_buy_base": 916837.1, "taker_buy_quote": 4294.535011 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00466, "high": 0.00472, "low": 0.00462, "close": 0.0047, "volume": 1087691.5, "close_time": 1772553599999, "quote_volume": 5065.800642, "trades": 121, "taker_buy_base": 593684.4, "taker_buy_quote": 2766.993134 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00471, "high": 0.0048, "low": 0.00469, "close": 0.00476, "volume": 2196613.9, "close_time": 1772557199999, "quote_volume": 10402.372316, "trades": 126, "taker_buy_base": 1334389.4, "taker_buy_quote": 6320.466012 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00474, "high": 0.00477, "low": 0.0047, "close": 0.00475, "volume": 704765.5, "close_time": 1772560799999, "quote_volume": 3341.548583, "trades": 56, "taker_buy_base": 464100.9, "taker_buy_quote": 2202.570682 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00476, "high": 0.00478, "low": 0.00473, "close": 0.00475, "volume": 1084496.4, "close_time": 1772564399999, "quote_volume": 5159.311351, "trades": 44, "taker_buy_base": 512546.0, "taker_buy_quote": 2439.039066 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00474, "high": 0.00477, "low": 0.00473, "close": 0.00475, "volume": 1342466.1, "close_time": 1772567999999, "quote_volume": 6375.163535, "trades": 59, "taker_buy_base": 1096143.2, "taker_buy_quote": 5206.127532 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00474, "high": 0.00476, "low": 0.00473, "close": 0.00473, "volume": 221703.1, "close_time": 1772571599999, "quote_volume": 1051.494062, "trades": 20, "taker_buy_base": 65336.2, "taker_buy_quote": 310.358505 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00472, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 1623526.3, "close_time": 1772575199999, "quote_volume": 7640.341491, "trades": 59, "taker_buy_base": 361504.2, "taker_buy_quote": 1702.601901 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00472, "high": 0.00474, "low": 0.00471, "close": 0.00471, "volume": 384309.6, "close_time": 1772578799999, "quote_volume": 1817.756028, "trades": 23, "taker_buy_base": 37508.3, "taker_buy_quote": 177.369513 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00472, "high": 0.00474, "low": 0.0047, "close": 0.0047, "volume": 492331.2, "close_time": 1772582399999, "quote_volume": 2322.785325, "trades": 34, "taker_buy_base": 184998.3, "taker_buy_quote": 871.547399 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00465, "close": 0.00467, "volume": 717521.4, "close_time": 1772585999999, "quote_volume": 3352.215186, "trades": 44, "taker_buy_base": 383096.9, "taker_buy_quote": 1792.135507 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00465, "close": 0.00466, "volume": 1896009.5, "close_time": 1772589599999, "quote_volume": 8845.75333, "trades": 105, "taker_buy_base": 1221104.6, "taker_buy_quote": 5697.951956 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00463, "close": 0.00467, "volume": 2273145.6, "close_time": 1772593199999, "quote_volume": 10550.404298, "trades": 83, "taker_buy_base": 1282871.1, "taker_buy_quote": 5957.551898 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00462, "close": 0.00462, "volume": 1270585.2, "close_time": 1772596799999, "quote_volume": 5911.429041, "trades": 71, "taker_buy_base": 781000.5, "taker_buy_quote": 3637.001325 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00461, "close": 0.00463, "volume": 864896.9, "close_time": 1772600399999, "quote_volume": 4005.467123, "trades": 43, "taker_buy_base": 431146.1, "taker_buy_quote": 1996.646368 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00463, "high": 0.00466, "low": 0.00462, "close": 0.00465, "volume": 433467.0, "close_time": 1772603999999, "quote_volume": 2007.230808, "trades": 32, "taker_buy_base": 197196.7, "taker_buy_quote": 914.751786 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00465, "close": 0.00467, "volume": 430511.8, "close_time": 1772607599999, "quote_volume": 2008.05733, "trades": 35, "taker_buy_base": 228584.9, "taker_buy_quote": 1066.257824 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00465, "close": 0.00468, "volume": 411035.3, "close_time": 1772611199999, "quote_volume": 1919.742598, "trades": 25, "taker_buy_base": 257037.5, "taker_buy_quote": 1200.507346 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00468, "high": 0.00477, "low": 0.00465, "close": 0.00476, "volume": 2209871.2, "close_time": 1772614799999, "quote_volume": 10421.226937, "trades": 86, "taker_buy_base": 1278807.6, "taker_buy_quote": 6043.173651 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00477, "high": 0.00481, "low": 0.00476, "close": 0.00478, "volume": 7333023.3, "close_time": 1772618399999, "quote_volume": 35112.04693, "trades": 339, "taker_buy_base": 3805034.4, "taker_buy_quote": 18228.458602 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00476, "high": 0.00478, "low": 0.00473, "close": 0.00474, "volume": 779850.2, "close_time": 1772621999999, "quote_volume": 3703.798433, "trades": 55, "taker_buy_base": 540435.1, "taker_buy_quote": 2566.684506 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00475, "high": 0.00476, "low": 0.00472, "close": 0.00474, "volume": 3746429.2, "close_time": 1772625599999, "quote_volume": 17726.811046, "trades": 102, "taker_buy_base": 1811729.0, "taker_buy_quote": 8582.034033 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00474, "high": 0.00474, "low": 0.00471, "close": 0.00474, "volume": 1164497.3, "close_time": 1772629199999, "quote_volume": 5504.161986, "trades": 75, "taker_buy_base": 294331.7, "taker_buy_quote": 1390.110315 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00475, "high": 0.00478, "low": 0.00475, "close": 0.00477, "volume": 747926.0, "close_time": 1772632799999, "quote_volume": 3567.696745, "trades": 58, "taker_buy_base": 127427.1, "taker_buy_quote": 608.406822 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00477, "high": 0.00481, "low": 0.00474, "close": 0.00476, "volume": 2254404.4, "close_time": 1772636399999, "quote_volume": 10747.454585, "trades": 125, "taker_buy_base": 807745.3, "taker_buy_quote": 3851.977703 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00477, "high": 0.00483, "low": 0.00475, "close": 0.00483, "volume": 3715218.1, "close_time": 1772639999999, "quote_volume": 17816.522117, "trades": 167, "taker_buy_base": 1820693.3, "taker_buy_quote": 8727.670899 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00484, "high": 0.00484, "low": 0.00479, "close": 0.00481, "volume": 1213470.6, "close_time": 1772643599999, "quote_volume": 5844.229453, "trades": 61, "taker_buy_base": 772741.2, "taker_buy_quote": 3722.535997 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00478, "close": 0.0048, "volume": 506673.1, "close_time": 1772647199999, "quote_volume": 2432.574627, "trades": 43, "taker_buy_base": 260734.7, "taker_buy_quote": 1253.491033 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00478, "close": 0.00479, "volume": 680014.2, "close_time": 1772650799999, "quote_volume": 3252.781578, "trades": 45, "taker_buy_base": 198568.5, "taker_buy_quote": 951.026271 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00479, "high": 0.00483, "low": 0.00478, "close": 0.00482, "volume": 2134530.2, "close_time": 1772654399999, "quote_volume": 10253.635281, "trades": 117, "taker_buy_base": 757345.7, "taker_buy_quote": 3639.193103 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00479, "close": 0.0048, "volume": 1706680.3, "close_time": 1772657999999, "quote_volume": 8201.714918, "trades": 84, "taker_buy_base": 1393415.6, "taker_buy_quote": 6697.511009 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00479, "high": 0.00482, "low": 0.00479, "close": 0.00481, "volume": 1291276.4, "close_time": 1772661599999, "quote_volume": 6204.109911, "trades": 88, "taker_buy_base": 1074176.0, "taker_buy_quote": 5160.447115 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00483, "high": 0.00483, "low": 0.00479, "close": 0.00479, "volume": 2539207.9, "close_time": 1772665199999, "quote_volume": 12240.192207, "trades": 75, "taker_buy_base": 924193.5, "taker_buy_quote": 4459.693038 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00478, "high": 0.0048, "low": 0.00475, "close": 0.00478, "volume": 3245509.5, "close_time": 1772668799999, "quote_volume": 15453.881556, "trades": 108, "taker_buy_base": 1200216.7, "taker_buy_quote": 5722.989108 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00479, "high": 0.0048, "low": 0.00478, "close": 0.00478, "volume": 871095.4, "close_time": 1772672399999, "quote_volume": 4171.451581, "trades": 49, "taker_buy_base": 453774.1, "taker_buy_quote": 2174.464028 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00478, "high": 0.0048, "low": 0.00473, "close": 0.00473, "volume": 961398.1, "close_time": 1772675999999, "quote_volume": 4581.964799, "trades": 62, "taker_buy_base": 196605.0, "taker_buy_quote": 937.782937 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00474, "high": 0.00476, "low": 0.00474, "close": 0.00476, "volume": 2008032.7, "close_time": 1772679599999, "quote_volume": 9546.505352, "trades": 75, "taker_buy_base": 1579113.3, "taker_buy_quote": 7507.842533 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00477, "high": 0.00477, "low": 0.00475, "close": 0.00476, "volume": 488700.1, "close_time": 1772683199999, "quote_volume": 2328.664127, "trades": 41, "taker_buy_base": 86507.3, "taker_buy_quote": 412.132489 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00476, "high": 0.00477, "low": 0.00476, "close": 0.00476, "volume": 443712.1, "close_time": 1772686799999, "quote_volume": 2113.234638, "trades": 32, "taker_buy_base": 128057.4, "taker_buy_quote": 610.432557 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00475, "high": 0.00475, "low": 0.00473, "close": 0.00475, "volume": 118701.4, "close_time": 1772690399999, "quote_volume": 562.53847, "trades": 18, "taker_buy_base": 76551.7, "taker_buy_quote": 362.837574 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00475, "high": 0.00476, "low": 0.00473, "close": 0.00476, "volume": 523022.0, "close_time": 1772693999999, "quote_volume": 2479.664286, "trades": 36, "taker_buy_base": 169045.5, "taker_buy_quote": 800.6394 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00477, "high": 0.00477, "low": 0.00471, "close": 0.00473, "volume": 1050767.7, "close_time": 1772697599999, "quote_volume": 4980.650628, "trades": 69, "taker_buy_base": 320950.1, "taker_buy_quote": 1520.951397 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00474, "high": 0.00474, "low": 0.00471, "close": 0.00474, "volume": 2260948.8, "close_time": 1772701199999, "quote_volume": 10672.820223, "trades": 81, "taker_buy_base": 575654.1, "taker_buy_quote": 2726.122867 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00474, "high": 0.00477, "low": 0.00474, "close": 0.00475, "volume": 931739.8, "close_time": 1772704799999, "quote_volume": 4423.149972, "trades": 50, "taker_buy_base": 611823.7, "taker_buy_quote": 2903.499075 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00474, "high": 0.00477, "low": 0.00473, "close": 0.00477, "volume": 1340271.1, "close_time": 1772708399999, "quote_volume": 6374.578841, "trades": 39, "taker_buy_base": 1088988.3, "taker_buy_quote": 5180.212179 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00476, "high": 0.00477, "low": 0.00474, "close": 0.00475, "volume": 1781582.5, "close_time": 1772711999999, "quote_volume": 8468.259644, "trades": 57, "taker_buy_base": 641947.7, "taker_buy_quote": 3050.156843 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00475, "close": 0.00477, "volume": 627495.7, "close_time": 1772715599999, "quote_volume": 2986.762179, "trades": 38, "taker_buy_base": 344462.8, "taker_buy_quote": 1639.787826 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00476, "high": 0.00476, "low": 0.0047, "close": 0.00473, "volume": 2393981.7, "close_time": 1772719199999, "quote_volume": 11293.167543, "trades": 124, "taker_buy_base": 1333682.5, "taker_buy_quote": 6294.309762 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00473, "high": 0.00477, "low": 0.00472, "close": 0.00476, "volume": 1885001.3, "close_time": 1772722799999, "quote_volume": 8942.598191, "trades": 100, "taker_buy_base": 723154.9, "taker_buy_quote": 3430.148689 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00476, "high": 0.00476, "low": 0.00468, "close": 0.00469, "volume": 1730220.1, "close_time": 1772726399999, "quote_volume": 8146.438419, "trades": 164, "taker_buy_base": 729223.1, "taker_buy_quote": 3432.770442 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00469, "high": 0.00469, "low": 0.00463, "close": 0.00466, "volume": 5850689.0, "close_time": 1772729999999, "quote_volume": 27265.057849, "trades": 221, "taker_buy_base": 2935858.9, "taker_buy_quote": 13674.663808 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00463, "close": 0.00464, "volume": 1312428.2, "close_time": 1772733599999, "quote_volume": 6098.870227, "trades": 63, "taker_buy_base": 973919.6, "taker_buy_quote": 4526.977715 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00463, "high": 0.00467, "low": 0.00463, "close": 0.00466, "volume": 1391957.0, "close_time": 1772737199999, "quote_volume": 6458.753214, "trades": 59, "taker_buy_base": 781049.5, "taker_buy_quote": 3625.540243 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00466, "close": 0.00467, "volume": 1538282.5, "close_time": 1772740799999, "quote_volume": 7207.572494, "trades": 76, "taker_buy_base": 759921.3, "taker_buy_quote": 3559.383395 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00467, "high": 0.00471, "low": 0.00467, "close": 0.0047, "volume": 316449.2, "close_time": 1772744399999, "quote_volume": 1482.81527, "trades": 27, "taker_buy_base": 165005.5, "taker_buy_quote": 774.747427 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00471, "high": 0.00472, "low": 0.00469, "close": 0.0047, "volume": 1354531.7, "close_time": 1772747999999, "quote_volume": 6363.433885, "trades": 74, "taker_buy_base": 1021983.3, "taker_buy_quote": 4803.185794 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00469, "close": 0.00469, "volume": 751168.1, "close_time": 1772751599999, "quote_volume": 3526.182211, "trades": 65, "taker_buy_base": 271355.6, "taker_buy_quote": 1275.112731 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0047, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 945166.5, "close_time": 1772755199999, "quote_volume": 4446.510103, "trades": 76, "taker_buy_base": 699748.7, "taker_buy_quote": 3291.920932 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00472, "high": 0.00472, "low": 0.00471, "close": 0.00472, "volume": 396804.0, "close_time": 1772758799999, "quote_volume": 1869.444577, "trades": 32, "taker_buy_base": 191441.1, "taker_buy_quote": 902.173471 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00472, "high": 0.00479, "low": 0.0047, "close": 0.00479, "volume": 3893937.5, "close_time": 1772762399999, "quote_volume": 18528.010167, "trades": 225, "taker_buy_base": 1929330.7, "taker_buy_quote": 9185.359962 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0048, "high": 0.00486, "low": 0.00479, "close": 0.00481, "volume": 10853859.4, "close_time": 1772765999999, "quote_volume": 52370.114279, "trades": 393, "taker_buy_base": 4541738.9, "taker_buy_quote": 21932.19465 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00479, "close": 0.0048, "volume": 594500.4, "close_time": 1772769599999, "quote_volume": 2853.913477, "trades": 31, "taker_buy_base": 136342.8, "taker_buy_quote": 654.44544 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0048, "high": 0.0048, "low": 0.00475, "close": 0.00476, "volume": 1596067.7, "close_time": 1772773199999, "quote_volume": 7615.827957, "trades": 87, "taker_buy_base": 544977.9, "taker_buy_quote": 2598.28394 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00476, "high": 0.00476, "low": 0.00474, "close": 0.00476, "volume": 733878.6, "close_time": 1772776799999, "quote_volume": 3485.535277, "trades": 44, "taker_buy_base": 327767.4, "taker_buy_quote": 1556.465237 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00477, "high": 0.00483, "low": 0.00477, "close": 0.00481, "volume": 2693336.7, "close_time": 1772780399999, "quote_volume": 12935.117818, "trades": 108, "taker_buy_base": 1848318.8, "taker_buy_quote": 8877.988741 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0048, "high": 0.00482, "low": 0.0048, "close": 0.00481, "volume": 1550338.1, "close_time": 1772783999999, "quote_volume": 7458.756597, "trades": 81, "taker_buy_base": 567888.8, "taker_buy_quote": 2734.342603 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00477, "close": 0.00477, "volume": 1849236.1, "close_time": 1772787599999, "quote_volume": 8848.838589, "trades": 80, "taker_buy_base": 769437.8, "taker_buy_quote": 3675.839856 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00477, "high": 0.00477, "low": 0.00472, "close": 0.00473, "volume": 2829745.3, "close_time": 1772791199999, "quote_volume": 13378.425782, "trades": 117, "taker_buy_base": 1896708.0, "taker_buy_quote": 8969.413754 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00474, "high": 0.00474, "low": 0.00472, "close": 0.00473, "volume": 1620485.1, "close_time": 1772794799999, "quote_volume": 7668.482495, "trades": 101, "taker_buy_base": 135814.3, "taker_buy_quote": 643.562513 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00473, "high": 0.00473, "low": 0.00466, "close": 0.00468, "volume": 1819952.8, "close_time": 1772798399999, "quote_volume": 8523.663254, "trades": 98, "taker_buy_base": 745248.8, "taker_buy_quote": 3491.606118 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00467, "high": 0.00467, "low": 0.00463, "close": 0.00466, "volume": 6829496.1, "close_time": 1772801999999, "quote_volume": 31736.603644, "trades": 161, "taker_buy_base": 4068444.2, "taker_buy_quote": 18903.508341 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00463, "close": 0.00463, "volume": 6195758.8, "close_time": 1772805599999, "quote_volume": 28835.829259, "trades": 244, "taker_buy_base": 1912197.2, "taker_buy_quote": 8912.428515 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00462, "high": 0.00464, "low": 0.00457, "close": 0.00457, "volume": 4022851.8, "close_time": 1772809199999, "quote_volume": 18530.761477, "trades": 185, "taker_buy_base": 2711822.5, "taker_buy_quote": 12499.449519 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00459, "high": 0.00462, "low": 0.00457, "close": 0.0046, "volume": 2857601.0, "close_time": 1772812799999, "quote_volume": 13133.499033, "trades": 169, "taker_buy_base": 1557570.2, "taker_buy_quote": 7157.031665 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0046, "high": 0.00462, "low": 0.00459, "close": 0.00459, "volume": 704022.2, "close_time": 1772816399999, "quote_volume": 3239.039583, "trades": 56, "taker_buy_base": 356372.5, "taker_buy_quote": 1640.294587 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00459, "high": 0.00459, "low": 0.00455, "close": 0.00457, "volume": 908253.8, "close_time": 1772819999999, "quote_volume": 4161.5372, "trades": 57, "taker_buy_base": 102215.7, "taker_buy_quote": 466.663437 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00457, "high": 0.00463, "low": 0.00457, "close": 0.00462, "volume": 1713153.5, "close_time": 1772823599999, "quote_volume": 7893.937027, "trades": 73, "taker_buy_base": 847291.0, "taker_buy_quote": 3898.641825 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00463, "high": 0.00464, "low": 0.00462, "close": 0.00462, "volume": 197755.8, "close_time": 1772827199999, "quote_volume": 915.012477, "trades": 18, "taker_buy_base": 131565.6, "taker_buy_quote": 608.646859 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00462, "high": 0.00463, "low": 0.0046, "close": 0.00462, "volume": 352000.8, "close_time": 1772830799999, "quote_volume": 1623.431213, "trades": 24, "taker_buy_base": 61971.6, "taker_buy_quote": 285.823856 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00463, "volume": 767764.9, "close_time": 1772834399999, "quote_volume": 3549.349636, "trades": 46, "taker_buy_base": 477597.6, "taker_buy_quote": 2207.70664 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00463, "volume": 461104.7, "close_time": 1772837999999, "quote_volume": 2139.220847, "trades": 27, "taker_buy_base": 215207.6, "taker_buy_quote": 998.330818 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 1767660.1, "close_time": 1772841599999, "quote_volume": 8201.928486, "trades": 43, "taker_buy_base": 136034.2, "taker_buy_quote": 631.198688 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00461, "close": 0.00462, "volume": 1535609.7, "close_time": 1772845199999, "quote_volume": 7099.222415, "trades": 75, "taker_buy_base": 498881.6, "taker_buy_quote": 2308.222329 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 182023.0, "close_time": 1772848799999, "quote_volume": 839.561054, "trades": 23, "taker_buy_base": 132123.0, "taker_buy_quote": 609.522054 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 283883.6, "close_time": 1772852399999, "quote_volume": 1307.723615, "trades": 19, "taker_buy_base": 136013.6, "taker_buy_quote": 627.022696 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00462, "volume": 1051589.5, "close_time": 1772855999999, "quote_volume": 4856.897509, "trades": 37, "taker_buy_base": 430766.4, "taker_buy_quote": 1988.978728 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00463, "high": 0.00475, "low": 0.00462, "close": 0.00471, "volume": 7827858.0, "close_time": 1772859599999, "quote_volume": 36793.671664, "trades": 278, "taker_buy_base": 4843626.7, "taker_buy_quote": 22736.376819 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00473, "high": 0.00499, "low": 0.00459, "close": 0.00467, "volume": 95864170.4, "close_time": 1772863199999, "quote_volume": 459218.754599, "trades": 2783, "taker_buy_base": 53621429.6, "taker_buy_quote": 257291.838087 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00467, "high": 0.00471, "low": 0.00464, "close": 0.00465, "volume": 12940285.1, "close_time": 1772866799999, "quote_volume": 60458.203435, "trades": 319, "taker_buy_base": 5531880.6, "taker_buy_quote": 25882.72939 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00458, "close": 0.00461, "volume": 11896081.8, "close_time": 1772870399999, "quote_volume": 54823.882343, "trades": 378, "taker_buy_base": 6185186.2, "taker_buy_quote": 28503.441958 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00457, "close": 0.00459, "volume": 3421818.6, "close_time": 1772873999999, "quote_volume": 15680.067975, "trades": 122, "taker_buy_base": 1314845.1, "taker_buy_quote": 6027.189475 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00458, "close": 0.00459, "volume": 4386967.2, "close_time": 1772877599999, "quote_volume": 20141.497674, "trades": 103, "taker_buy_base": 2598260.0, "taker_buy_quote": 11929.635776 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00459, "high": 0.0046, "low": 0.00458, "close": 0.00459, "volume": 1286608.7, "close_time": 1772881199999, "quote_volume": 5905.717045, "trades": 71, "taker_buy_base": 966548.4, "taker_buy_quote": 4436.767205 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00459, "high": 0.0046, "low": 0.00458, "close": 0.00459, "volume": 692083.2, "close_time": 1772884799999, "quote_volume": 3178.467143, "trades": 31, "taker_buy_base": 299426.7, "taker_buy_quote": 1377.263874 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00456, "close": 0.00456, "volume": 5786629.3, "close_time": 1772888399999, "quote_volume": 26477.898521, "trades": 165, "taker_buy_base": 2587472.3, "taker_buy_quote": 11864.483272 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00456, "high": 0.00459, "low": 0.00455, "close": 0.00457, "volume": 10995066.8, "close_time": 1772891999999, "quote_volume": 50301.518331, "trades": 529, "taker_buy_base": 7382973.2, "taker_buy_quote": 33806.627517 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00456, "high": 0.00459, "low": 0.00455, "close": 0.00458, "volume": 2648556.4, "close_time": 1772895599999, "quote_volume": 12106.248786, "trades": 212, "taker_buy_base": 1193223.3, "taker_buy_quote": 5457.70116 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00455, "close": 0.00455, "volume": 1605308.2, "close_time": 1772899199999, "quote_volume": 7325.635766, "trades": 114, "taker_buy_base": 913119.5, "taker_buy_quote": 4167.427717 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00453, "close": 0.00454, "volume": 2765033.2, "close_time": 1772902799999, "quote_volume": 12557.199295, "trades": 115, "taker_buy_base": 2216010.1, "taker_buy_quote": 10065.118296 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00456, "close": 0.00459, "volume": 2821509.8, "close_time": 1772906399999, "quote_volume": 12931.446149, "trades": 125, "taker_buy_base": 1225482.8, "taker_buy_quote": 5607.59767 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 1415338.3, "close_time": 1772909999999, "quote_volume": 6464.024887, "trades": 117, "taker_buy_base": 377139.5, "taker_buy_quote": 1723.573191 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00453, "close": 0.00453, "volume": 1303841.1, "close_time": 1772913599999, "quote_volume": 5927.119858, "trades": 47, "taker_buy_base": 344944.9, "taker_buy_quote": 1570.563963 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00454, "high": 0.00454, "low": 0.0045, "close": 0.00451, "volume": 4483167.0, "close_time": 1772917199999, "quote_volume": 20238.689112, "trades": 116, "taker_buy_base": 1147165.9, "taker_buy_quote": 5187.130052 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00452, "high": 0.00452, "low": 0.0045, "close": 0.0045, "volume": 879247.3, "close_time": 1772920799999, "quote_volume": 3961.770532, "trades": 39, "taker_buy_base": 836189.6, "taker_buy_quote": 3767.83001 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00447, "close": 0.00448, "volume": 3478914.4, "close_time": 1772924399999, "quote_volume": 15619.325485, "trades": 84, "taker_buy_base": 1555559.3, "taker_buy_quote": 6987.534746 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00449, "high": 0.00451, "low": 0.00449, "close": 0.00451, "volume": 764916.8, "close_time": 1772927999999, "quote_volume": 3442.375092, "trades": 38, "taker_buy_base": 684163.2, "taker_buy_quote": 3078.404802 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00445, "close": 0.00445, "volume": 2003345.9, "close_time": 1772931599999, "quote_volume": 8996.351481, "trades": 85, "taker_buy_base": 525751.5, "taker_buy_quote": 2366.373769 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00445, "high": 0.00448, "low": 0.00444, "close": 0.00448, "volume": 1616053.9, "close_time": 1772935199999, "quote_volume": 7220.739712, "trades": 75, "taker_buy_base": 903873.1, "taker_buy_quote": 4040.484537 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00447, "high": 0.00451, "low": 0.00446, "close": 0.00447, "volume": 4924166.8, "close_time": 1772938799999, "quote_volume": 22071.033512, "trades": 159, "taker_buy_base": 2840900.3, "taker_buy_quote": 12726.498613 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00445, "volume": 1598587.3, "close_time": 1772942399999, "quote_volume": 7120.362288, "trades": 57, "taker_buy_base": 514694.9, "taker_buy_quote": 2293.117294 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00444, "high": 0.00445, "low": 0.00442, "close": 0.00442, "volume": 1629020.1, "close_time": 1772945999999, "quote_volume": 7220.227026, "trades": 122, "taker_buy_base": 897539.3, "taker_buy_quote": 3980.631017 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00443, "high": 0.00447, "low": 0.00443, "close": 0.00446, "volume": 900489.7, "close_time": 1772949599999, "quote_volume": 4006.566391, "trades": 42, "taker_buy_base": 753133.4, "taker_buy_quote": 3350.406238 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00446, "high": 0.00449, "low": 0.00444, "close": 0.00449, "volume": 1915192.5, "close_time": 1772953199999, "quote_volume": 8556.439393, "trades": 61, "taker_buy_base": 1572483.7, "taker_buy_quote": 7029.546779 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00449, "high": 0.00451, "low": 0.00448, "close": 0.0045, "volume": 1549149.1, "close_time": 1772956799999, "quote_volume": 6965.860944, "trades": 44, "taker_buy_base": 885225.9, "taker_buy_quote": 3980.519077 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 777733.4, "close_time": 1772960399999, "quote_volume": 3494.085992, "trades": 26, "taker_buy_base": 465574.2, "taker_buy_quote": 2091.758799 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00451, "high": 0.00454, "low": 0.0045, "close": 0.00454, "volume": 3519981.6, "close_time": 1772963999999, "quote_volume": 15943.976934, "trades": 106, "taker_buy_base": 1229275.8, "taker_buy_quote": 5567.412546 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00453, "close": 0.00454, "volume": 2015190.3, "close_time": 1772967599999, "quote_volume": 9151.886797, "trades": 51, "taker_buy_base": 1294965.3, "taker_buy_quote": 5878.69 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00451, "close": 0.00452, "volume": 2129579.7, "close_time": 1772971199999, "quote_volume": 9641.2191, "trades": 129, "taker_buy_base": 1114708.3, "taker_buy_quote": 5045.129021 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00452, "high": 0.00454, "low": 0.00448, "close": 0.0045, "volume": 2709824.0, "close_time": 1772974799999, "quote_volume": 12205.485561, "trades": 99, "taker_buy_base": 955077.5, "taker_buy_quote": 4307.963108 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00447, "close": 0.00451, "volume": 4119541.9, "close_time": 1772978399999, "quote_volume": 18502.657244, "trades": 162, "taker_buy_base": 3236998.1, "taker_buy_quote": 14536.434051 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00448, "close": 0.00448, "volume": 987153.2, "close_time": 1772981999999, "quote_volume": 4434.169939, "trades": 35, "taker_buy_base": 381062.7, "taker_buy_quote": 1709.601308 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00449, "high": 0.0045, "low": 0.00446, "close": 0.00447, "volume": 1562027.4, "close_time": 1772985599999, "quote_volume": 6982.86163, "trades": 62, "taker_buy_base": 884257.5, "taker_buy_quote": 3953.007348 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00447, "high": 0.00447, "low": 0.00445, "close": 0.00445, "volume": 1357867.2, "close_time": 1772989199999, "quote_volume": 6054.974309, "trades": 74, "taker_buy_base": 636213.0, "taker_buy_quote": 2838.565867 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00445, "high": 0.00449, "low": 0.00445, "close": 0.00449, "volume": 1349285.2, "close_time": 1772992799999, "quote_volume": 6043.949516, "trades": 83, "taker_buy_base": 1096175.0, "taker_buy_quote": 4910.304729 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00449, "high": 0.0045, "low": 0.00447, "close": 0.00448, "volume": 394416.1, "close_time": 1772996399999, "quote_volume": 1770.224234, "trades": 41, "taker_buy_base": 311414.6, "taker_buy_quote": 1397.742054 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00449, "high": 0.00455, "low": 0.00449, "close": 0.00454, "volume": 2746670.5, "close_time": 1772999999999, "quote_volume": 12423.133237, "trades": 111, "taker_buy_base": 1494919.7, "taker_buy_quote": 6755.452401 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00451, "close": 0.00453, "volume": 680079.6, "close_time": 1773003599999, "quote_volume": 3078.512983, "trades": 42, "taker_buy_base": 377763.0, "taker_buy_quote": 1711.193029 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00452, "high": 0.00452, "low": 0.00449, "close": 0.00452, "volume": 1671877.1, "close_time": 1773007199999, "quote_volume": 7535.573139, "trades": 67, "taker_buy_base": 750849.0, "taker_buy_quote": 3385.243569 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00444, "close": 0.0045, "volume": 6085876.1, "close_time": 1773010799999, "quote_volume": 27211.590896, "trades": 242, "taker_buy_base": 3657892.2, "taker_buy_quote": 16345.15319 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00444, "close": 0.00445, "volume": 3821369.3, "close_time": 1773014399999, "quote_volume": 17086.479612, "trades": 170, "taker_buy_base": 1644184.4, "taker_buy_quote": 7336.760852 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00445, "high": 0.00451, "low": 0.00445, "close": 0.00448, "volume": 2295934.8, "close_time": 1773017999999, "quote_volume": 10266.096459, "trades": 138, "taker_buy_base": 1231551.8, "taker_buy_quote": 5512.944583 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00447, "high": 0.00451, "low": 0.00446, "close": 0.00448, "volume": 2217600.2, "close_time": 1773021599999, "quote_volume": 9955.224933, "trades": 113, "taker_buy_base": 1837948.8, "taker_buy_quote": 8252.506778 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00448, "high": 0.00453, "low": 0.00447, "close": 0.00452, "volume": 1232660.8, "close_time": 1773025199999, "quote_volume": 5541.976207, "trades": 55, "taker_buy_base": 699960.5, "taker_buy_quote": 3155.321772 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00452, "high": 0.00458, "low": 0.00452, "close": 0.00452, "volume": 2086109.6, "close_time": 1773028799999, "quote_volume": 9495.167927, "trades": 119, "taker_buy_base": 1052064.8, "taker_buy_quote": 4775.37808 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00452, "high": 0.00456, "low": 0.00452, "close": 0.00454, "volume": 255847.5, "close_time": 1773032399999, "quote_volume": 1162.047362, "trades": 22, "taker_buy_base": 101791.7, "taker_buy_quote": 462.31348 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00454, "high": 0.00459, "low": 0.00454, "close": 0.00458, "volume": 2209223.4, "close_time": 1773035999999, "quote_volume": 10064.888071, "trades": 69, "taker_buy_base": 1361383.2, "taker_buy_quote": 6199.866226 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.00459, "high": 0.0046, "low": 0.00455, "close": 0.00455, "volume": 1361902.5, "close_time": 1773039599999, "quote_volume": 6231.213817, "trades": 88, "taker_buy_base": 889504.8, "taker_buy_quote": 4064.473665 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00452, "close": 0.00458, "volume": 1777932.2, "close_time": 1773043199999, "quote_volume": 8105.774991, "trades": 155, "taker_buy_base": 698716.0, "taker_buy_quote": 3172.144504 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00458, "volume": 2510391.5, "close_time": 1773046799999, "quote_volume": 11508.961787, "trades": 100, "taker_buy_base": 1025448.7, "taker_buy_quote": 4701.067121 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00459, "high": 0.00459, "low": 0.00456, "close": 0.00456, "volume": 1972747.3, "close_time": 1773050399999, "quote_volume": 9029.042521, "trades": 73, "taker_buy_base": 648790.7, "taker_buy_quote": 2973.604309 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00454, "volume": 988839.6, "close_time": 1773053999999, "quote_volume": 4496.511392, "trades": 38, "taker_buy_base": 375374.6, "taker_buy_quote": 1708.86981 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00453, "close": 0.00454, "volume": 1278146.7, "close_time": 1773057599999, "quote_volume": 5800.339808, "trades": 72, "taker_buy_base": 557918.4, "taker_buy_quote": 2533.486206 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 1458065.6, "close_time": 1773061199999, "quote_volume": 6649.477298, "trades": 105, "taker_buy_base": 593489.3, "taker_buy_quote": 2707.84382 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 620194.7, "close_time": 1773064799999, "quote_volume": 2833.377039, "trades": 56, "taker_buy_base": 322690.7, "taker_buy_quote": 1474.417097 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00455, "close": 0.00457, "volume": 2451176.2, "close_time": 1773068399999, "quote_volume": 11189.990135, "trades": 148, "taker_buy_base": 1298210.0, "taker_buy_quote": 5928.388024 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 660041.2, "close_time": 1773071999999, "quote_volume": 3014.936345, "trades": 52, "taker_buy_base": 340283.5, "taker_buy_quote": 1554.95279 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00459, "volume": 1104560.8, "close_time": 1773075599999, "quote_volume": 5063.600185, "trades": 40, "taker_buy_base": 941758.4, "taker_buy_quote": 4317.447606 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00459, "volume": 960256.4, "close_time": 1773079199999, "quote_volume": 4396.826643, "trades": 65, "taker_buy_base": 324968.1, "taker_buy_quote": 1487.514425 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 774297.3, "close_time": 1773082799999, "quote_volume": 3541.81748, "trades": 41, "taker_buy_base": 452013.3, "taker_buy_quote": 2067.790919 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00457, "high": 0.00462, "low": 0.00455, "close": 0.00457, "volume": 2639193.4, "close_time": 1773086399999, "quote_volume": 12123.989322, "trades": 131, "taker_buy_base": 1608482.9, "taker_buy_quote": 7388.129004 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00455, "close": 0.00456, "volume": 833383.6, "close_time": 1773089999999, "quote_volume": 3795.327087, "trades": 65, "taker_buy_base": 347682.1, "taker_buy_quote": 1583.060062 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00455, "close": 0.00456, "volume": 309437.0, "close_time": 1773093599999, "quote_volume": 1410.257781, "trades": 20, "taker_buy_base": 107704.1, "taker_buy_quote": 492.145094 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00453, "close": 0.00453, "volume": 250594.6, "close_time": 1773097199999, "quote_volume": 1141.086489, "trades": 28, "taker_buy_base": 105933.4, "taker_buy_quote": 482.91968 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00452, "high": 0.00453, "low": 0.00451, "close": 0.00451, "volume": 993903.3, "close_time": 1773100799999, "quote_volume": 4489.914376, "trades": 49, "taker_buy_base": 773806.4, "taker_buy_quote": 3496.079668 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00451, "high": 0.00454, "low": 0.0045, "close": 0.00454, "volume": 935029.8, "close_time": 1773104399999, "quote_volume": 4231.157192, "trades": 52, "taker_buy_base": 677195.5, "taker_buy_quote": 3064.413585 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00454, "high": 0.00455, "low": 0.00452, "close": 0.00455, "volume": 702766.0, "close_time": 1773107999999, "quote_volume": 3190.905734, "trades": 41, "taker_buy_base": 353019.6, "taker_buy_quote": 1602.085539 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00454, "close": 0.00458, "volume": 887296.8, "close_time": 1773111599999, "quote_volume": 4055.710607, "trades": 65, "taker_buy_base": 280245.6, "taker_buy_quote": 1281.107776 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00454, "close": 0.00454, "volume": 370484.6, "close_time": 1773115199999, "quote_volume": 1683.105935, "trades": 27, "taker_buy_base": 89989.4, "taker_buy_quote": 408.82269 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00455, "close": 0.00457, "volume": 280464.7, "close_time": 1773118799999, "quote_volume": 1278.716314, "trades": 14, "taker_buy_base": 204136.6, "taker_buy_quote": 930.884599 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00457, "high": 0.00457, "low": 0.00455, "close": 0.00455, "volume": 35701.5, "close_time": 1773122399999, "quote_volume": 162.851244, "trades": 9, "taker_buy_base": 27837.5, "taker_buy_quote": 127.048117 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 288816.4, "close_time": 1773125999999, "quote_volume": 1312.243943, "trades": 21, "taker_buy_base": 204721.0, "taker_buy_quote": 930.340938 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00455, "close": 0.00457, "volume": 456539.6, "close_time": 1773129599999, "quote_volume": 2086.213668, "trades": 40, "taker_buy_base": 372031.3, "taker_buy_quote": 1700.047652 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00457, "high": 0.00459, "low": 0.00456, "close": 0.00456, "volume": 1254872.6, "close_time": 1773133199999, "quote_volume": 5738.479653, "trades": 181, "taker_buy_base": 365104.5, "taker_buy_quote": 1669.692813 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00456, "high": 0.00461, "low": 0.00456, "close": 0.00461, "volume": 1110882.9, "close_time": 1773136799999, "quote_volume": 5097.93083, "trades": 79, "taker_buy_base": 473054.5, "taker_buy_quote": 2172.708946 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00461, "high": 0.00463, "low": 0.0046, "close": 0.00463, "volume": 2980815.3, "close_time": 1773140399999, "quote_volume": 13770.014485, "trades": 95, "taker_buy_base": 2183764.7, "taker_buy_quote": 10085.974726 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00463, "high": 0.00463, "low": 0.0046, "close": 0.00461, "volume": 911759.0, "close_time": 1773143999999, "quote_volume": 4207.322725, "trades": 48, "taker_buy_base": 350343.9, "taker_buy_quote": 1616.857921 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00461, "high": 0.00462, "low": 0.0046, "close": 0.00461, "volume": 920999.5, "close_time": 1773147599999, "quote_volume": 4243.374247, "trades": 46, "taker_buy_base": 296648.9, "taker_buy_quote": 1367.344159 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00461, "high": 0.00462, "low": 0.00456, "close": 0.00459, "volume": 2240464.7, "close_time": 1773151199999, "quote_volume": 10293.379822, "trades": 106, "taker_buy_base": 631032.7, "taker_buy_quote": 2903.712975 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00458, "high": 0.00467, "low": 0.00457, "close": 0.00467, "volume": 2039576.5, "close_time": 1773154799999, "quote_volume": 9359.179255, "trades": 79, "taker_buy_base": 425907.3, "taker_buy_quote": 1957.993834 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00462, "close": 0.00463, "volume": 2313211.3, "close_time": 1773158399999, "quote_volume": 10718.677463, "trades": 144, "taker_buy_base": 620985.4, "taker_buy_quote": 2879.072347 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00461, "close": 0.00463, "volume": 1494813.7, "close_time": 1773161999999, "quote_volume": 6932.479525, "trades": 63, "taker_buy_base": 1098002.3, "taker_buy_quote": 5094.1298 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.00462, "high": 0.00462, "low": 0.0046, "close": 0.00462, "volume": 2209477.7, "close_time": 1773165599999, "quote_volume": 10197.338657, "trades": 80, "taker_buy_base": 686709.5, "taker_buy_quote": 3170.452991 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00457, "close": 0.00457, "volume": 1569090.9, "close_time": 1773169199999, "quote_volume": 7189.129586, "trades": 56, "taker_buy_base": 462853.5, "taker_buy_quote": 2119.423466 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00457, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 2677343.0, "close_time": 1773172799999, "quote_volume": 12192.163326, "trades": 81, "taker_buy_base": 888876.5, "taker_buy_quote": 4047.052198 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00457, "volume": 520522.7, "close_time": 1773176399999, "quote_volume": 2375.829822, "trades": 34, "taker_buy_base": 432769.7, "taker_buy_quote": 1974.813838 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00455, "close": 0.00456, "volume": 833202.0, "close_time": 1773179999999, "quote_volume": 3803.974811, "trades": 47, "taker_buy_base": 620876.6, "taker_buy_quote": 2834.940837 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00455, "close": 0.00456, "volume": 778234.4, "close_time": 1773183599999, "quote_volume": 3546.044103, "trades": 38, "taker_buy_base": 423461.2, "taker_buy_quote": 1929.914345 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00457, "volume": 169697.8, "close_time": 1773187199999, "quote_volume": 774.422455, "trades": 14, "taker_buy_base": 131066.9, "taker_buy_quote": 597.879242 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 2382388.7, "close_time": 1773190799999, "quote_volume": 10875.073617, "trades": 110, "taker_buy_base": 835042.1, "taker_buy_quote": 3812.916033 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 435059.0, "close_time": 1773194399999, "quote_volume": 1983.86904, "trades": 28, "taker_buy_base": 326393.8, "taker_buy_quote": 1488.355728 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00453, "close": 0.00453, "volume": 1787060.6, "close_time": 1773197999999, "quote_volume": 8111.482728, "trades": 109, "taker_buy_base": 664870.7, "taker_buy_quote": 3019.629775 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00451, "close": 0.00452, "volume": 8376487.8, "close_time": 1773201599999, "quote_volume": 37803.456088, "trades": 182, "taker_buy_base": 1405793.4, "taker_buy_quote": 6355.261171 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00451, "high": 0.00454, "low": 0.00451, "close": 0.00453, "volume": 2567869.5, "close_time": 1773205199999, "quote_volume": 11594.672012, "trades": 79, "taker_buy_base": 1600634.4, "taker_buy_quote": 7231.807639 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00451, "close": 0.00451, "volume": 2659154.0, "close_time": 1773208799999, "quote_volume": 12014.654545, "trades": 112, "taker_buy_base": 1235820.6, "taker_buy_quote": 5583.04157 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.00452, "high": 0.00454, "low": 0.00452, "close": 0.00454, "volume": 790419.9, "close_time": 1773212399999, "quote_volume": 3578.630976, "trades": 36, "taker_buy_base": 707618.0, "taker_buy_quote": 3203.217678 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.00454, "high": 0.00455, "low": 0.00452, "close": 0.00452, "volume": 234336.1, "close_time": 1773215999999, "quote_volume": 1062.056099, "trades": 22, "taker_buy_base": 37188.8, "taker_buy_quote": 168.80266 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00452, "high": 0.00453, "low": 0.0045, "close": 0.0045, "volume": 2974065.5, "close_time": 1773219599999, "quote_volume": 13408.679518, "trades": 79, "taker_buy_base": 1279408.0, "taker_buy_quote": 5767.960612 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0045, "high": 0.00453, "low": 0.00449, "close": 0.00451, "volume": 3647030.1, "close_time": 1773223199999, "quote_volume": 16461.798623, "trades": 111, "taker_buy_base": 2276196.7, "taker_buy_quote": 10278.424584 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00451, "high": 0.00453, "low": 0.00451, "close": 0.00452, "volume": 1018263.2, "close_time": 1773226799999, "quote_volume": 4602.594927, "trades": 42, "taker_buy_base": 716373.9, "taker_buy_quote": 3238.089169 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.00451, "high": 0.00453, "low": 0.00451, "close": 0.00452, "volume": 656468.7, "close_time": 1773230399999, "quote_volume": 2969.142873, "trades": 45, "taker_buy_base": 458594.7, "taker_buy_quote": 2074.752393 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00451, "high": 0.00455, "low": 0.0045, "close": 0.00453, "volume": 2546610.7, "close_time": 1773233999999, "quote_volume": 11545.326764, "trades": 124, "taker_buy_base": 1905010.9, "taker_buy_quote": 8638.281025 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.00454, "high": 0.00459, "low": 0.00453, "close": 0.00455, "volume": 1501239.4, "close_time": 1773237599999, "quote_volume": 6840.854693, "trades": 88, "taker_buy_base": 547093.4, "taker_buy_quote": 2496.223753 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00454, "close": 0.00456, "volume": 829455.1, "close_time": 1773241199999, "quote_volume": 3786.71588, "trades": 66, "taker_buy_base": 187434.6, "taker_buy_quote": 856.16578 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00453, "close": 0.00456, "volume": 1664740.1, "close_time": 1773244799999, "quote_volume": 7583.37708, "trades": 104, "taker_buy_base": 1007219.3, "taker_buy_quote": 4593.094213 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 1417009.4, "close_time": 1773248399999, "quote_volume": 6474.409584, "trades": 83, "taker_buy_base": 616806.3, "taker_buy_quote": 2819.527833 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.00458, "high": 0.0046, "low": 0.00457, "close": 0.00458, "volume": 2450963.1, "close_time": 1773251999999, "quote_volume": 11237.456864, "trades": 83, "taker_buy_base": 1120879.2, "taker_buy_quote": 5142.629297 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00458, "volume": 691104.4, "close_time": 1773255599999, "quote_volume": 3165.413513, "trades": 36, "taker_buy_base": 237280.5, "taker_buy_quote": 1086.88126 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.00459, "high": 0.00459, "low": 0.00457, "close": 0.00459, "volume": 604978.0, "close_time": 1773259199999, "quote_volume": 2769.767629, "trades": 47, "taker_buy_base": 291066.1, "taker_buy_quote": 1333.981516 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00458, "volume": 201923.4, "close_time": 1773262799999, "quote_volume": 925.042204, "trades": 20, "taker_buy_base": 32392.4, "taker_buy_quote": 148.590224 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00459, "close": 0.00461, "volume": 452864.0, "close_time": 1773266399999, "quote_volume": 2082.946229, "trades": 27, "taker_buy_base": 343818.9, "taker_buy_quote": 1582.414894 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0046, "high": 0.00461, "low": 0.00458, "close": 0.00459, "volume": 1358793.9, "close_time": 1773269999999, "quote_volume": 6249.176657, "trades": 41, "taker_buy_base": 231155.1, "taker_buy_quote": 1064.478954 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0046, "high": 0.00461, "low": 0.00458, "close": 0.00458, "volume": 1157338.1, "close_time": 1773273599999, "quote_volume": 5313.764956, "trades": 52, "taker_buy_base": 410174.8, "taker_buy_quote": 1882.967881 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 698623.1, "close_time": 1773277199999, "quote_volume": 3196.22664, "trades": 34, "taker_buy_base": 491658.3, "taker_buy_quote": 2249.967007 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00455, "close": 0.00456, "volume": 1991061.7, "close_time": 1773280799999, "quote_volume": 9086.577837, "trades": 65, "taker_buy_base": 1177886.5, "taker_buy_quote": 5372.68747 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00455, "close": 0.00455, "volume": 1925524.4, "close_time": 1773284399999, "quote_volume": 8783.200226, "trades": 73, "taker_buy_base": 1106808.4, "taker_buy_quote": 5050.051208 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.00455, "high": 0.00456, "low": 0.00454, "close": 0.00454, "volume": 1211454.1, "close_time": 1773287999999, "quote_volume": 5511.329002, "trades": 37, "taker_buy_base": 474703.5, "taker_buy_quote": 2159.703089 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 1488060.5, "close_time": 1773291599999, "quote_volume": 6744.44455, "trades": 49, "taker_buy_base": 582667.8, "taker_buy_quote": 2641.301948 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00451, "close": 0.00452, "volume": 593844.6, "close_time": 1773295199999, "quote_volume": 2690.173785, "trades": 28, "taker_buy_base": 251100.5, "taker_buy_quote": 1139.188238 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.00453, "high": 0.00454, "low": 0.00452, "close": 0.00452, "volume": 670098.2, "close_time": 1773298799999, "quote_volume": 3033.33576, "trades": 30, "taker_buy_base": 378949.0, "taker_buy_quote": 1716.573953 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.00453, "high": 0.00454, "low": 0.00452, "close": 0.00454, "volume": 486752.5, "close_time": 1773302399999, "quote_volume": 2206.697589, "trades": 23, "taker_buy_base": 308770.0, "taker_buy_quote": 1400.038802 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00454, "high": 0.00456, "low": 0.00454, "close": 0.00455, "volume": 384896.5, "close_time": 1773305999999, "quote_volume": 1750.35465, "trades": 36, "taker_buy_base": 192527.2, "taker_buy_quote": 876.024004 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00457, "volume": 1656365.9, "close_time": 1773309599999, "quote_volume": 7563.985578, "trades": 119, "taker_buy_base": 995779.9, "taker_buy_quote": 4547.453487 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00458, "high": 0.0046, "low": 0.00457, "close": 0.00458, "volume": 482914.8, "close_time": 1773313199999, "quote_volume": 2212.361114, "trades": 22, "taker_buy_base": 382257.1, "taker_buy_quote": 1751.231822 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00458, "close": 0.00458, "volume": 2781018.2, "close_time": 1773316799999, "quote_volume": 12773.175944, "trades": 105, "taker_buy_base": 1203278.8, "taker_buy_quote": 5530.984563 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00459, "high": 0.00459, "low": 0.00457, "close": 0.00457, "volume": 909072.8, "close_time": 1773320399999, "quote_volume": 4163.347297, "trades": 39, "taker_buy_base": 387728.9, "taker_buy_quote": 1777.001199 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00454, "close": 0.00456, "volume": 1064916.8, "close_time": 1773323999999, "quote_volume": 4854.015975, "trades": 83, "taker_buy_base": 275392.5, "taker_buy_quote": 1256.006789 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00453, "close": 0.00455, "volume": 2200814.0, "close_time": 1773327599999, "quote_volume": 10003.376301, "trades": 110, "taker_buy_base": 1059586.5, "taker_buy_quote": 4821.182034 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.00455, "high": 0.00459, "low": 0.00455, "close": 0.00457, "volume": 702999.2, "close_time": 1773331199999, "quote_volume": 3211.817717, "trades": 46, "taker_buy_base": 248113.5, "taker_buy_quote": 1132.246676 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00454, "close": 0.00458, "volume": 335706.9, "close_time": 1773334799999, "quote_volume": 1535.234729, "trades": 28, "taker_buy_base": 128868.1, "taker_buy_quote": 588.907322 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.00458, "high": 0.0046, "low": 0.00456, "close": 0.00459, "volume": 644154.5, "close_time": 1773338399999, "quote_volume": 2949.676316, "trades": 34, "taker_buy_base": 399934.2, "taker_buy_quote": 1831.833058 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.00459, "high": 0.00466, "low": 0.00457, "close": 0.00458, "volume": 37859883.3, "close_time": 1773341999999, "quote_volume": 175004.303878, "trades": 787, "taker_buy_base": 19430959.5, "taker_buy_quote": 89831.382857 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00459, "high": 0.00463, "low": 0.00457, "close": 0.00461, "volume": 14220585.2, "close_time": 1773345599999, "quote_volume": 65467.767699, "trades": 366, "taker_buy_base": 9094917.9, "taker_buy_quote": 41897.2139 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00456, "close": 0.00456, "volume": 873709.4, "close_time": 1773349199999, "quote_volume": 3996.33936, "trades": 60, "taker_buy_base": 440597.7, "taker_buy_quote": 2013.676592 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00456, "close": 0.00459, "volume": 363438.5, "close_time": 1773352799999, "quote_volume": 1662.892743, "trades": 16, "taker_buy_base": 346543.1, "taker_buy_quote": 1585.698255 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00459, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 308105.9, "close_time": 1773356399999, "quote_volume": 1414.173577, "trades": 15, "taker_buy_base": 103682.2, "taker_buy_quote": 475.901298 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0046, "high": 0.00462, "low": 0.0046, "close": 0.0046, "volume": 2428719.9, "close_time": 1773359999999, "quote_volume": 11194.355277, "trades": 54, "taker_buy_base": 1966901.3, "taker_buy_quote": 9067.278895 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00461, "high": 0.00497, "low": 0.00461, "close": 0.00484, "volume": 154670285.3, "close_time": 1773363599999, "quote_volume": 744029.945224, "trades": 5382, "taker_buy_base": 88036036.5, "taker_buy_quote": 423179.03547 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00484, "high": 0.00495, "low": 0.00479, "close": 0.00485, "volume": 36060618.8, "close_time": 1773367199999, "quote_volume": 174490.706171, "trades": 1269, "taker_buy_base": 19739289.1, "taker_buy_quote": 95603.793407 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.00485, "high": 0.00487, "low": 0.0048, "close": 0.00483, "volume": 14192975.1, "close_time": 1773370799999, "quote_volume": 68611.766858, "trades": 725, "taker_buy_base": 7465779.7, "taker_buy_quote": 36127.138214 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.00484, "high": 0.00485, "low": 0.00477, "close": 0.00477, "volume": 11594219.8, "close_time": 1773374399999, "quote_volume": 55646.405612, "trades": 573, "taker_buy_base": 6076985.9, "taker_buy_quote": 29151.242781 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00478, "high": 0.00479, "low": 0.00471, "close": 0.00472, "volume": 8047144.8, "close_time": 1773377999999, "quote_volume": 38134.363546, "trades": 357, "taker_buy_base": 2658804.2, "taker_buy_quote": 12622.457265 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.00471, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 570904.2, "close_time": 1773381599999, "quote_volume": 2689.565213, "trades": 83, "taker_buy_base": 188580.7, "taker_buy_quote": 888.936945 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00471, "high": 0.00473, "low": 0.0047, "close": 0.00473, "volume": 4598651.8, "close_time": 1773385199999, "quote_volume": 21697.699872, "trades": 225, "taker_buy_base": 2561600.2, "taker_buy_quote": 12093.169762 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00473, "high": 0.00474, "low": 0.0047, "close": 0.00471, "volume": 1895514.7, "close_time": 1773388799999, "quote_volume": 8956.815686, "trades": 79, "taker_buy_base": 1178174.0, "taker_buy_quote": 5570.35087 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00466, "close": 0.00467, "volume": 3341584.4, "close_time": 1773392399999, "quote_volume": 15639.377004, "trades": 92, "taker_buy_base": 734559.2, "taker_buy_quote": 3439.175061 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00467, "close": 0.00469, "volume": 1939858.0, "close_time": 1773395999999, "quote_volume": 9093.850781, "trades": 73, "taker_buy_base": 1387232.7, "taker_buy_quote": 6502.838635 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00469, "high": 0.00472, "low": 0.00468, "close": 0.0047, "volume": 2425735.5, "close_time": 1773399599999, "quote_volume": 11397.463216, "trades": 86, "taker_buy_base": 1130808.4, "taker_buy_quote": 5315.536118 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.00471, "high": 0.00471, "low": 0.00469, "close": 0.0047, "volume": 1653149.1, "close_time": 1773403199999, "quote_volume": 7768.443369, "trades": 64, "taker_buy_base": 855543.6, "taker_buy_quote": 4022.677059 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0047, "high": 0.00474, "low": 0.0047, "close": 0.00474, "volume": 5052644.6, "close_time": 1773406799999, "quote_volume": 23866.35974, "trades": 117, "taker_buy_base": 2684201.0, "taker_buy_quote": 12673.609281 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.00474, "high": 0.00478, "low": 0.00474, "close": 0.00477, "volume": 820116.6, "close_time": 1773410399999, "quote_volume": 3905.295098, "trades": 44, "taker_buy_base": 269280.1, "taker_buy_quote": 1283.509938 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00477, "high": 0.00478, "low": 0.00472, "close": 0.00473, "volume": 4750366.3, "close_time": 1773413999999, "quote_volume": 22502.709464, "trades": 168, "taker_buy_base": 2728262.1, "taker_buy_quote": 12921.107385 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.00473, "high": 0.00478, "low": 0.00472, "close": 0.00473, "volume": 3547672.0, "close_time": 1773417599999, "quote_volume": 16841.893122, "trades": 103, "taker_buy_base": 1472315.9, "taker_buy_quote": 7008.175461 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00474, "high": 0.00475, "low": 0.00471, "close": 0.00473, "volume": 1726415.6, "close_time": 1773421199999, "quote_volume": 8160.951402, "trades": 94, "taker_buy_base": 882402.4, "taker_buy_quote": 4172.606981 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.00472, "high": 0.00474, "low": 0.00468, "close": 0.0047, "volume": 3345808.3, "close_time": 1773424799999, "quote_volume": 15759.834632, "trades": 82, "taker_buy_base": 1357579.6, "taker_buy_quote": 6401.608833 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00466, "close": 0.00467, "volume": 2269400.9, "close_time": 1773428399999, "quote_volume": 10629.354106, "trades": 195, "taker_buy_base": 795006.4, "taker_buy_quote": 3726.225052 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00467, "close": 0.00467, "volume": 789260.3, "close_time": 1773431999999, "quote_volume": 3690.361977, "trades": 49, "taker_buy_base": 477769.3, "taker_buy_quote": 2235.629503 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00467, "close": 0.00469, "volume": 211703.9, "close_time": 1773435599999, "quote_volume": 991.033776, "trades": 29, "taker_buy_base": 64495.5, "taker_buy_quote": 302.051888 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00468, "close": 0.0047, "volume": 85799.6, "close_time": 1773439199999, "quote_volume": 402.865565, "trades": 13, "taker_buy_base": 61103.1, "taker_buy_quote": 287.051408 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.00469, "high": 0.00469, "low": 0.00464, "close": 0.00466, "volume": 2251129.2, "close_time": 1773442799999, "quote_volume": 10491.593048, "trades": 64, "taker_buy_base": 1240075.3, "taker_buy_quote": 5782.500459 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 348347.4, "close_time": 1773446399999, "quote_volume": 1621.056451, "trades": 25, "taker_buy_base": 169104.1, "taker_buy_quote": 787.575106 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00463, "close": 0.00463, "volume": 7530347.8, "close_time": 1773449999999, "quote_volume": 35098.733168, "trades": 368, "taker_buy_base": 3706043.5, "taker_buy_quote": 17273.168083 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00463, "high": 0.00469, "low": 0.00463, "close": 0.00469, "volume": 1601146.4, "close_time": 1773453599999, "quote_volume": 7456.648922, "trades": 102, "taker_buy_base": 1029211.0, "taker_buy_quote": 4793.813496 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.00467, "high": 0.00467, "low": 0.00465, "close": 0.00465, "volume": 906869.6, "close_time": 1773457199999, "quote_volume": 4224.15524, "trades": 43, "taker_buy_base": 178211.2, "taker_buy_quote": 830.572251 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00465, "high": 0.00467, "low": 0.00465, "close": 0.00466, "volume": 1063947.5, "close_time": 1773460799999, "quote_volume": 4962.837588, "trades": 80, "taker_buy_base": 307181.2, "taker_buy_quote": 1434.130491 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00465, "close": 0.00465, "volume": 2009807.0, "close_time": 1773464399999, "quote_volume": 9378.158066, "trades": 152, "taker_buy_base": 705015.8, "taker_buy_quote": 3292.060109 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00463, "close": 0.00464, "volume": 1205911.3, "close_time": 1773467999999, "quote_volume": 5597.036313, "trades": 162, "taker_buy_base": 483784.1, "taker_buy_quote": 2241.813923 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.00464, "high": 0.00464, "low": 0.0046, "close": 0.00464, "volume": 1018266.3, "close_time": 1773471599999, "quote_volume": 4712.061564, "trades": 82, "taker_buy_base": 722397.5, "taker_buy_quote": 3343.705776 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 683938.2, "close_time": 1773475199999, "quote_volume": 3161.277748, "trades": 26, "taker_buy_base": 466869.9, "taker_buy_quote": 2158.368055 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00462, "high": 0.00463, "low": 0.0046, "close": 0.0046, "volume": 1662475.9, "close_time": 1773478799999, "quote_volume": 7659.849767, "trades": 198, "taker_buy_base": 545254.2, "taker_buy_quote": 2508.916178 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.00459, "high": 0.00462, "low": 0.00459, "close": 0.0046, "volume": 4062971.4, "close_time": 1773482399999, "quote_volume": 18692.895345, "trades": 87, "taker_buy_base": 3392135.7, "taker_buy_quote": 15605.962986 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 1377854.6, "close_time": 1773485999999, "quote_volume": 6337.897819, "trades": 96, "taker_buy_base": 542014.2, "taker_buy_quote": 2493.26532 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0046, "high": 0.00463, "low": 0.0046, "close": 0.00463, "volume": 616415.2, "close_time": 1773489599999, "quote_volume": 2849.8656, "trades": 46, "taker_buy_base": 512612.4, "taker_buy_quote": 2371.335032 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 1886422.2, "close_time": 1773493199999, "quote_volume": 8725.28346, "trades": 174, "taker_buy_base": 612178.2, "taker_buy_quote": 2830.41241 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.00462, "high": 0.00464, "low": 0.00462, "close": 0.00464, "volume": 2421345.5, "close_time": 1773496799999, "quote_volume": 11225.566288, "trades": 307, "taker_buy_base": 463413.2, "taker_buy_quote": 2148.783244 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.00464, "high": 0.00464, "low": 0.0046, "close": 0.00463, "volume": 1943576.3, "close_time": 1773500399999, "quote_volume": 8991.862193, "trades": 202, "taker_buy_base": 802988.0, "taker_buy_quote": 3711.491562 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 1145294.1, "close_time": 1773503999999, "quote_volume": 5293.880061, "trades": 82, "taker_buy_base": 216529.3, "taker_buy_quote": 1002.212899 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00463, "high": 0.00466, "low": 0.00463, "close": 0.00466, "volume": 308546.3, "close_time": 1773507599999, "quote_volume": 1434.650643, "trades": 29, "taker_buy_base": 52338.6, "taker_buy_quote": 242.952655 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.00465, "high": 0.00468, "low": 0.00465, "close": 0.00467, "volume": 985941.9, "close_time": 1773511199999, "quote_volume": 4600.09545, "trades": 102, "taker_buy_base": 451129.0, "taker_buy_quote": 2104.802341 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00467, "high": 0.00471, "low": 0.00467, "close": 0.00468, "volume": 4218773.1, "close_time": 1773514799999, "quote_volume": 19781.398257, "trades": 228, "taker_buy_base": 1996165.7, "taker_buy_quote": 9369.390195 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.00466, "high": 0.00467, "low": 0.00464, "close": 0.00466, "volume": 1754534.2, "close_time": 1773518399999, "quote_volume": 8171.085822, "trades": 148, "taker_buy_base": 865565.5, "taker_buy_quote": 4031.496275 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00466, "high": 0.00467, "low": 0.00465, "close": 0.00466, "volume": 1781045.2, "close_time": 1773521999999, "quote_volume": 8301.140033, "trades": 87, "taker_buy_base": 789032.1, "taker_buy_quote": 3679.186147 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 1600248.3, "close_time": 1773525599999, "quote_volume": 7452.110673, "trades": 70, "taker_buy_base": 1146074.2, "taker_buy_quote": 5340.201108 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 198709.9, "close_time": 1773529199999, "quote_volume": 928.117911, "trades": 17, "taker_buy_base": 68260.7, "taker_buy_quote": 318.920147 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 1413715.9, "close_time": 1773532799999, "quote_volume": 6611.221905, "trades": 109, "taker_buy_base": 725698.2, "taker_buy_quote": 3395.75598 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00468, "high": 0.00468, "low": 0.00465, "close": 0.00466, "volume": 1781424.6, "close_time": 1773536399999, "quote_volume": 8306.1702, "trades": 67, "taker_buy_base": 1345320.9, "taker_buy_quote": 6273.958323 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00466, "close": 0.00467, "volume": 2222451.9, "close_time": 1773539999999, "quote_volume": 10386.202352, "trades": 186, "taker_buy_base": 1031810.6, "taker_buy_quote": 4821.649453 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00468, "close": 0.00469, "volume": 1921600.9, "close_time": 1773543599999, "quote_volume": 9002.848341, "trades": 76, "taker_buy_base": 664385.2, "taker_buy_quote": 3115.104599 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.00469, "high": 0.0047, "low": 0.00467, "close": 0.00467, "volume": 1607659.3, "close_time": 1773547199999, "quote_volume": 7530.473242, "trades": 55, "taker_buy_base": 815694.5, "taker_buy_quote": 3819.945307 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00468, "high": 0.00468, "low": 0.00467, "close": 0.00468, "volume": 325102.9, "close_time": 1773550799999, "quote_volume": 1519.317791, "trades": 26, "taker_buy_base": 108898.6, "taker_buy_quote": 509.397948 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00468, "close": 0.00469, "volume": 577748.1, "close_time": 1773554399999, "quote_volume": 2707.137429, "trades": 21, "taker_buy_base": 188161.7, "taker_buy_quote": 881.326507 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.00469, "high": 0.00469, "low": 0.00467, "close": 0.00467, "volume": 485029.8, "close_time": 1773557999999, "quote_volume": 2268.52837, "trades": 22, "taker_buy_base": 133503.9, "taker_buy_quote": 623.769765 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00467, "close": 0.00469, "volume": 1228598.4, "close_time": 1773561599999, "quote_volume": 5757.52825, "trades": 53, "taker_buy_base": 738831.1, "taker_buy_quote": 3460.772203 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00469, "high": 0.00471, "low": 0.00469, "close": 0.00471, "volume": 1813531.3, "close_time": 1773565199999, "quote_volume": 8525.993193, "trades": 94, "taker_buy_base": 1155798.3, "taker_buy_quote": 5435.836653 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.00471, "high": 0.00473, "low": 0.0047, "close": 0.00471, "volume": 3140417.4, "close_time": 1773568799999, "quote_volume": 14829.210821, "trades": 111, "taker_buy_base": 2430169.1, "taker_buy_quote": 11482.61481 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.00471, "high": 0.00472, "low": 0.00471, "close": 0.00471, "volume": 3381199.6, "close_time": 1773572399999, "quote_volume": 15935.46834, "trades": 87, "taker_buy_base": 2644687.2, "taker_buy_quote": 12459.52079 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.00471, "high": 0.00472, "low": 0.00471, "close": 0.00472, "volume": 1049098.4, "close_time": 1773575999999, "quote_volume": 4944.738792, "trades": 82, "taker_buy_base": 625459.9, "taker_buy_quote": 2948.156383 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00471, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 1197703.1, "close_time": 1773579599999, "quote_volume": 5633.534486, "trades": 40, "taker_buy_base": 88794.8, "taker_buy_quote": 418.738605 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.00471, "high": 0.00471, "low": 0.00468, "close": 0.0047, "volume": 1645710.8, "close_time": 1773583199999, "quote_volume": 7714.608043, "trades": 123, "taker_buy_base": 914845.1, "taker_buy_quote": 4289.427675 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.00471, "high": 0.00472, "low": 0.0047, "close": 0.0047, "volume": 546422.5, "close_time": 1773586799999, "quote_volume": 2570.521883, "trades": 31, "taker_buy_base": 325855.4, "taker_buy_quote": 1532.804645 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00468, "close": 0.00468, "volume": 4851901.1, "close_time": 1773590399999, "quote_volume": 22735.321884, "trades": 207, "taker_buy_base": 3080958.6, "taker_buy_quote": 14440.144845 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00468, "close": 0.00468, "volume": 2531220.3, "close_time": 1773593999999, "quote_volume": 11860.568689, "trades": 124, "taker_buy_base": 764959.1, "taker_buy_quote": 3588.296134 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00468, "close": 0.0047, "volume": 3145933.1, "close_time": 1773597599999, "quote_volume": 14745.513691, "trades": 107, "taker_buy_base": 999089.6, "taker_buy_quote": 4686.630279 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00468, "close": 0.00468, "volume": 749498.2, "close_time": 1773601199999, "quote_volume": 3516.434697, "trades": 38, "taker_buy_base": 259922.0, "taker_buy_quote": 1221.6334 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00467, "close": 0.00469, "volume": 2566182.8, "close_time": 1773604799999, "quote_volume": 11990.999536, "trades": 67, "taker_buy_base": 364537.4, "taker_buy_quote": 1706.749775 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00469, "high": 0.00471, "low": 0.00468, "close": 0.0047, "volume": 812892.1, "close_time": 1773608399999, "quote_volume": 3816.402187, "trades": 66, "taker_buy_base": 173968.4, "taker_buy_quote": 816.296767 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.00469, "high": 0.00471, "low": 0.00468, "close": 0.00471, "volume": 422533.1, "close_time": 1773611999999, "quote_volume": 1984.362849, "trades": 43, "taker_buy_base": 117000.4, "taker_buy_quote": 549.106927 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.00471, "high": 0.00473, "low": 0.00468, "close": 0.00472, "volume": 1480495.2, "close_time": 1773615599999, "quote_volume": 6957.32986, "trades": 116, "taker_buy_base": 689309.5, "taker_buy_quote": 3240.385508 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00472, "high": 0.00472, "low": 0.00468, "close": 0.00472, "volume": 842785.2, "close_time": 1773619199999, "quote_volume": 3965.193659, "trades": 81, "taker_buy_base": 422664.2, "taker_buy_quote": 1989.239159 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00472, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 2601732.4, "close_time": 1773622799999, "quote_volume": 12250.64272, "trades": 155, "taker_buy_base": 1557848.9, "taker_buy_quote": 7340.153099 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.00472, "high": 0.00474, "low": 0.00471, "close": 0.00473, "volume": 3164202.0, "close_time": 1773626399999, "quote_volume": 14939.054141, "trades": 69, "taker_buy_base": 2021160.7, "taker_buy_quote": 9543.899902 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.00474, "high": 0.00474, "low": 0.00471, "close": 0.00473, "volume": 886516.9, "close_time": 1773629999999, "quote_volume": 4188.504803, "trades": 31, "taker_buy_base": 384806.7, "taker_buy_quote": 1817.539118 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.00473, "high": 0.00478, "low": 0.00473, "close": 0.00476, "volume": 3385339.9, "close_time": 1773633599999, "quote_volume": 16084.328914, "trades": 263, "taker_buy_base": 1371737.6, "taker_buy_quote": 6519.76598 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00476, "high": 0.0048, "low": 0.00475, "close": 0.0048, "volume": 1918341.8, "close_time": 1773637199999, "quote_volume": 9154.616515, "trades": 134, "taker_buy_base": 1037294.2, "taker_buy_quote": 4956.387435 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00479, "high": 0.0048, "low": 0.00473, "close": 0.00476, "volume": 4937459.7, "close_time": 1773640799999, "quote_volume": 23535.130788, "trades": 299, "taker_buy_base": 1662073.9, "taker_buy_quote": 7930.024552 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.00476, "high": 0.00479, "low": 0.00475, "close": 0.00478, "volume": 5958592.5, "close_time": 1773644399999, "quote_volume": 28401.687997, "trades": 320, "taker_buy_base": 3679862.1, "taker_buy_quote": 17555.657988 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.00478, "high": 0.00479, "low": 0.00477, "close": 0.00478, "volume": 1496868.4, "close_time": 1773647999999, "quote_volume": 7149.814959, "trades": 76, "taker_buy_base": 635903.6, "taker_buy_quote": 3040.87413 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00479, "high": 0.00479, "low": 0.00476, "close": 0.00479, "volume": 2667509.2, "close_time": 1773651599999, "quote_volume": 12738.379821, "trades": 118, "taker_buy_base": 1243785.9, "taker_buy_quote": 5945.032566 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0048, "high": 0.00489, "low": 0.0048, "close": 0.00486, "volume": 25130557.4, "close_time": 1773655199999, "quote_volume": 121906.420245, "trades": 2418, "taker_buy_base": 15216135.7, "taker_buy_quote": 73852.999616 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00485, "high": 0.00487, "low": 0.00483, "close": 0.00483, "volume": 5953980.7, "close_time": 1773658799999, "quote_volume": 28895.662976, "trades": 369, "taker_buy_base": 3076456.3, "taker_buy_quote": 14940.718421 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.00484, "high": 0.00488, "low": 0.00482, "close": 0.00486, "volume": 4808780.1, "close_time": 1773662399999, "quote_volume": 23325.946768, "trades": 227, "taker_buy_base": 2826361.3, "taker_buy_quote": 13716.92498 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00486, "high": 0.00487, "low": 0.0048, "close": 0.00481, "volume": 6940240.3, "close_time": 1773665999999, "quote_volume": 33463.19809, "trades": 184, "taker_buy_base": 4701737.0, "taker_buy_quote": 22641.829003 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00481, "high": 0.00484, "low": 0.0048, "close": 0.00482, "volume": 2904743.6, "close_time": 1773669599999, "quote_volume": 14002.701908, "trades": 116, "taker_buy_base": 1231691.9, "taker_buy_quote": 5940.010953 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.00482, "high": 0.00483, "low": 0.00478, "close": 0.00481, "volume": 3789716.7, "close_time": 1773673199999, "quote_volume": 18202.414978, "trades": 152, "taker_buy_base": 1874139.6, "taker_buy_quote": 8998.14858 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00482, "high": 0.00483, "low": 0.00479, "close": 0.0048, "volume": 1695734.3, "close_time": 1773676799999, "quote_volume": 8165.368185, "trades": 75, "taker_buy_base": 584743.7, "taker_buy_quote": 2817.074517 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0048, "high": 0.00484, "low": 0.0048, "close": 0.00482, "volume": 1741798.0, "close_time": 1773680399999, "quote_volume": 8401.885791, "trades": 60, "taker_buy_base": 980910.6, "taker_buy_quote": 4730.284477 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00483, "high": 0.00485, "low": 0.00482, "close": 0.00484, "volume": 3482125.0, "close_time": 1773683999999, "quote_volume": 16855.237432, "trades": 158, "taker_buy_base": 2349981.8, "taker_buy_quote": 11378.506791 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.00485, "high": 0.00486, "low": 0.00484, "close": 0.00484, "volume": 2352974.6, "close_time": 1773687599999, "quote_volume": 11406.949014, "trades": 65, "taker_buy_base": 804940.3, "taker_buy_quote": 3910.130337 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.00483, "high": 0.00485, "low": 0.00483, "close": 0.00484, "volume": 858445.2, "close_time": 1773691199999, "quote_volume": 4157.744703, "trades": 38, "taker_buy_base": 532486.0, "taker_buy_quote": 2578.68261 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00484, "high": 0.00486, "low": 0.00483, "close": 0.00486, "volume": 973022.6, "close_time": 1773694799999, "quote_volume": 4713.181366, "trades": 40, "taker_buy_base": 711422.0, "taker_buy_quote": 3446.816185 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00485, "close": 0.00486, "volume": 8070502.1, "close_time": 1773698399999, "quote_volume": 39226.974705, "trades": 179, "taker_buy_base": 3502953.6, "taker_buy_quote": 17015.249515 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00486, "close": 0.00487, "volume": 459062.3, "close_time": 1773701999999, "quote_volume": 2232.057717, "trades": 22, "taker_buy_base": 301530.9, "taker_buy_quote": 1466.434586 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.00486, "high": 0.00486, "low": 0.00483, "close": 0.00486, "volume": 1248011.0, "close_time": 1773705599999, "quote_volume": 6051.999935, "trades": 59, "taker_buy_base": 551779.1, "taker_buy_quote": 2673.874445 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00486, "high": 0.00632, "low": 0.00486, "close": 0.00564, "volume": 662160769.2, "close_time": 1773709199999, "quote_volume": 3708993.900478, "trades": 18244, "taker_buy_base": 359071050.4, "taker_buy_quote": 2002081.855921 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.00564, "high": 0.00618, "low": 0.00564, "close": 0.00599, "volume": 329404871.0, "close_time": 1773712799999, "quote_volume": 1958976.46468, "trades": 10001, "taker_buy_base": 163355231.5, "taker_buy_quote": 971257.644493 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.00598, "high": 0.00666, "low": 0.00597, "close": 0.00664, "volume": 429751058.2, "close_time": 1773716399999, "quote_volume": 2761844.433269, "trades": 11829, "taker_buy_base": 220567706.2, "taker_buy_quote": 1417792.223543 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.00664, "high": 0.00705, "low": 0.0063, "close": 0.0067, "volume": 242396474.7, "close_time": 1773719999999, "quote_volume": 1607667.016731, "trades": 8262, "taker_buy_base": 125547919.6, "taker_buy_quote": 832814.508161 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0067, "high": 0.00711, "low": 0.00645, "close": 0.00664, "volume": 260902772.4, "close_time": 1773723599999, "quote_volume": 1754593.71754, "trades": 11835, "taker_buy_base": 130288995.3, "taker_buy_quote": 876491.381551 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00663, "high": 0.00772, "low": 0.00656, "close": 0.00711, "volume": 368825096.8, "close_time": 1773727199999, "quote_volume": 2630312.309811, "trades": 15939, "taker_buy_base": 199297480.9, "taker_buy_quote": 1422120.883274 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.00711, "high": 0.0073, "low": 0.00668, "close": 0.00684, "volume": 207470096.5, "close_time": 1773730799999, "quote_volume": 1445254.340001, "trades": 9434, "taker_buy_base": 98269861.3, "taker_buy_quote": 684418.330642 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00682, "high": 0.00685, "low": 0.00646, "close": 0.00666, "volume": 151018828.0, "close_time": 1773734399999, "quote_volume": 1002643.514506, "trades": 7834, "taker_buy_base": 77473126.9, "taker_buy_quote": 514722.253723 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00665, "high": 0.00706, "low": 0.00655, "close": 0.00663, "volume": 138464970.3, "close_time": 1773737999999, "quote_volume": 946404.369005, "trades": 6329, "taker_buy_base": 69373308.4, "taker_buy_quote": 474224.581995 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.00664, "high": 0.00664, "low": 0.00599, "close": 0.00607, "volume": 211920116.7, "close_time": 1773741599999, "quote_volume": 1333792.82065, "trades": 8534, "taker_buy_base": 98234624.3, "taker_buy_quote": 620286.230735 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00607, "high": 0.00632, "low": 0.00592, "close": 0.00618, "volume": 113757481.0, "close_time": 1773745199999, "quote_volume": 698946.795792, "trades": 3921, "taker_buy_base": 56401373.1, "taker_buy_quote": 346575.026978 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.00616, "high": 0.00646, "low": 0.00615, "close": 0.00621, "volume": 72012874.6, "close_time": 1773748799999, "quote_volume": 453219.95464, "trades": 2943, "taker_buy_base": 35919726.0, "taker_buy_quote": 226173.616941 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0062, "high": 0.00637, "low": 0.00618, "close": 0.00622, "volume": 54344599.0, "close_time": 1773752399999, "quote_volume": 339503.825299, "trades": 2212, "taker_buy_base": 26122112.7, "taker_buy_quote": 163295.515437 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00622, "high": 0.00622, "low": 0.00602, "close": 0.00608, "volume": 62943583.6, "close_time": 1773755999999, "quote_volume": 384029.300553, "trades": 2614, "taker_buy_base": 28248928.4, "taker_buy_quote": 172231.45841 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00609, "high": 0.00617, "low": 0.00591, "close": 0.00593, "volume": 55122073.1, "close_time": 1773759599999, "quote_volume": 331883.056312, "trades": 2163, "taker_buy_base": 22605662.3, "taker_buy_quote": 136218.347594 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00593, "high": 0.00599, "low": 0.00586, "close": 0.00592, "volume": 59268238.8, "close_time": 1773763199999, "quote_volume": 351349.398007, "trades": 2101, "taker_buy_base": 29690392.9, "taker_buy_quote": 175945.928492 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00591, "high": 0.00595, "low": 0.00573, "close": 0.00575, "volume": 41618216.6, "close_time": 1773766799999, "quote_volume": 241983.039637, "trades": 1831, "taker_buy_base": 17633514.0, "taker_buy_quote": 102536.029744 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00575, "high": 0.00603, "low": 0.00575, "close": 0.00585, "volume": 107649869.5, "close_time": 1773770399999, "quote_volume": 634244.743409, "trades": 3385, "taker_buy_base": 55843837.6, "taker_buy_quote": 328562.368515 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00585, "high": 0.00613, "low": 0.00583, "close": 0.00608, "volume": 71078422.4, "close_time": 1773773999999, "quote_volume": 423901.873816, "trades": 2199, "taker_buy_base": 38751860.1, "taker_buy_quote": 231146.460933 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.00608, "high": 0.00611, "low": 0.00581, "close": 0.00581, "volume": 59334553.9, "close_time": 1773777599999, "quote_volume": 352648.249264, "trades": 1870, "taker_buy_base": 24962362.9, "taker_buy_quote": 148419.467938 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00581, "high": 0.00595, "low": 0.00574, "close": 0.00588, "volume": 52122313.3, "close_time": 1773781199999, "quote_volume": 305026.61429, "trades": 1816, "taker_buy_base": 25737710.5, "taker_buy_quote": 150394.249984 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00588, "high": 0.00597, "low": 0.0058, "close": 0.00585, "volume": 43117211.3, "close_time": 1773784799999, "quote_volume": 253254.353434, "trades": 1361, "taker_buy_base": 17412879.2, "taker_buy_quote": 102495.506741 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00585, "high": 0.00585, "low": 0.00577, "close": 0.00581, "volume": 26261134.2, "close_time": 1773788399999, "quote_volume": 152657.135847, "trades": 1130, "taker_buy_base": 14607644.6, "taker_buy_quote": 84939.574491 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00581, "high": 0.00584, "low": 0.00561, "close": 0.00563, "volume": 55538611.8, "close_time": 1773791999999, "quote_volume": 316336.180313, "trades": 1910, "taker_buy_base": 32452793.4, "taker_buy_quote": 184613.337585 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00562, "high": 0.00567, "low": 0.00535, "close": 0.00542, "volume": 101382245.9, "close_time": 1773795599999, "quote_volume": 555581.033705, "trades": 2942, "taker_buy_base": 51387966.4, "taker_buy_quote": 282378.328877 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.00543, "high": 0.00547, "low": 0.00537, "close": 0.00543, "volume": 34523985.4, "close_time": 1773799199999, "quote_volume": 186956.600103, "trades": 1161, "taker_buy_base": 15613972.2, "taker_buy_quote": 84614.509575 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00543, "high": 0.00552, "low": 0.00542, "close": 0.0055, "volume": 25839211.6, "close_time": 1773802799999, "quote_volume": 141195.965244, "trades": 1290, "taker_buy_base": 13306743.9, "taker_buy_quote": 72756.060215 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0055, "high": 0.00561, "low": 0.00545, "close": 0.00556, "volume": 34256023.3, "close_time": 1773806399999, "quote_volume": 189668.639414, "trades": 1400, "taker_buy_base": 19521253.2, "taker_buy_quote": 108107.470139 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00557, "high": 0.00561, "low": 0.00551, "close": 0.00553, "volume": 22217944.5, "close_time": 1773809999999, "quote_volume": 123236.395916, "trades": 1135, "taker_buy_base": 12041749.0, "taker_buy_quote": 66782.612765 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00546, "close": 0.00546, "volume": 23041632.3, "close_time": 1773813599999, "quote_volume": 127093.863719, "trades": 993, "taker_buy_base": 12589800.0, "taker_buy_quote": 69425.828926 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00546, "high": 0.00558, "low": 0.00546, "close": 0.00548, "volume": 26757141.0, "close_time": 1773817199999, "quote_volume": 147884.36657, "trades": 1130, "taker_buy_base": 15490228.5, "taker_buy_quote": 85646.113754 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00541, "close": 0.00548, "volume": 20799054.9, "close_time": 1773820799999, "quote_volume": 113460.546551, "trades": 1107, "taker_buy_base": 10367109.9, "taker_buy_quote": 56602.507131 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00547, "high": 0.00549, "low": 0.00541, "close": 0.00543, "volume": 42731140.1, "close_time": 1773824399999, "quote_volume": 233150.154039, "trades": 1898, "taker_buy_base": 24252734.0, "taker_buy_quote": 132414.538306 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00541, "high": 0.00546, "low": 0.00533, "close": 0.00538, "volume": 94613734.3, "close_time": 1773827999999, "quote_volume": 510122.714782, "trades": 3223, "taker_buy_base": 39212532.3, "taker_buy_quote": 211786.751686 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00532, "close": 0.00534, "volume": 20314026.3, "close_time": 1773831599999, "quote_volume": 108723.797876, "trades": 983, "taker_buy_base": 11256910.8, "taker_buy_quote": 60265.885077 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00534, "high": 0.00536, "low": 0.0052, "close": 0.0052, "volume": 27866944.7, "close_time": 1773835199999, "quote_volume": 146618.022492, "trades": 1521, "taker_buy_base": 14751678.2, "taker_buy_quote": 77533.154239 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0052, "high": 0.00523, "low": 0.0051, "close": 0.00513, "volume": 26123267.4, "close_time": 1773838799999, "quote_volume": 135036.340342, "trades": 1300, "taker_buy_base": 11397326.1, "taker_buy_quote": 58948.691417 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.00513, "high": 0.00517, "low": 0.00508, "close": 0.00516, "volume": 60404711.1, "close_time": 1773842399999, "quote_volume": 310730.344075, "trades": 2043, "taker_buy_base": 25250704.8, "taker_buy_quote": 129862.164609 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00516, "high": 0.00521, "low": 0.00509, "close": 0.0051, "volume": 24195097.1, "close_time": 1773845999999, "quote_volume": 124750.681968, "trades": 1022, "taker_buy_base": 14320355.1, "taker_buy_quote": 73859.11458 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0051, "high": 0.00515, "low": 0.00506, "close": 0.00506, "volume": 19870121.5, "close_time": 1773849599999, "quote_volume": 101495.36274, "trades": 880, "taker_buy_base": 9656592.1, "taker_buy_quote": 49338.959981 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00498, "close": 0.00502, "volume": 24056047.6, "close_time": 1773853199999, "quote_volume": 120725.53781, "trades": 1038, "taker_buy_base": 16413171.1, "taker_buy_quote": 82398.798204 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00502, "high": 0.00507, "low": 0.005, "close": 0.00502, "volume": 16323400.3, "close_time": 1773856799999, "quote_volume": 82128.934931, "trades": 844, "taker_buy_base": 10623849.4, "taker_buy_quote": 53471.004018 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00502, "high": 0.00505, "low": 0.00499, "close": 0.005, "volume": 17399901.5, "close_time": 1773860399999, "quote_volume": 87400.709146, "trades": 980, "taker_buy_base": 10151324.5, "taker_buy_quote": 50999.506067 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.005, "high": 0.00506, "low": 0.005, "close": 0.00503, "volume": 11214931.9, "close_time": 1773863999999, "quote_volume": 56404.092153, "trades": 755, "taker_buy_base": 6164666.6, "taker_buy_quote": 31016.767645 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00502, "high": 0.00503, "low": 0.00498, "close": 0.00502, "volume": 18066809.0, "close_time": 1773867599999, "quote_volume": 90345.886135, "trades": 988, "taker_buy_base": 4770316.5, "taker_buy_quote": 23876.278406 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00502, "high": 0.00507, "low": 0.00501, "close": 0.00504, "volume": 6845879.7, "close_time": 1773871199999, "quote_volume": 34544.177492, "trades": 549, "taker_buy_base": 3591282.8, "taker_buy_quote": 18131.721738 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.00504, "high": 0.00504, "low": 0.00501, "close": 0.00503, "volume": 8352176.2, "close_time": 1773874799999, "quote_volume": 41955.306911, "trades": 595, "taker_buy_base": 4861883.2, "taker_buy_quote": 24433.487529 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00503, "high": 0.00507, "low": 0.00501, "close": 0.00502, "volume": 8336193.2, "close_time": 1773878399999, "quote_volume": 42002.065731, "trades": 585, "taker_buy_base": 3600973.2, "taker_buy_quote": 18150.143267 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00503, "high": 0.00549, "low": 0.00488, "close": 0.0049, "volume": 149279899.7, "close_time": 1773881999999, "quote_volume": 776018.621957, "trades": 5539, "taker_buy_base": 75914522.9, "taker_buy_quote": 394438.973436 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0049, "high": 0.005, "low": 0.00488, "close": 0.00494, "volume": 35499550.4, "close_time": 1773885599999, "quote_volume": 176128.229584, "trades": 1211, "taker_buy_base": 21447632.8, "taker_buy_quote": 106549.6083 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00492, "close": 0.00494, "volume": 16129483.6, "close_time": 1773889199999, "quote_volume": 79982.813211, "trades": 712, "taker_buy_base": 7086356.8, "taker_buy_quote": 35145.152807 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.00494, "high": 0.00499, "low": 0.00491, "close": 0.00491, "volume": 15401712.5, "close_time": 1773892799999, "quote_volume": 75996.760185, "trades": 733, "taker_buy_base": 7271005.1, "taker_buy_quote": 35865.759749 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00491, "high": 0.00495, "low": 0.00489, "close": 0.00494, "volume": 11080321.3, "close_time": 1773896399999, "quote_volume": 54527.252268, "trades": 681, "taker_buy_base": 6418742.8, "taker_buy_quote": 31587.05553 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00494, "high": 0.00496, "low": 0.00489, "close": 0.0049, "volume": 11376943.1, "close_time": 1773899999999, "quote_volume": 56066.347518, "trades": 653, "taker_buy_base": 5896887.7, "taker_buy_quote": 29067.585161 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0049, "high": 0.00494, "low": 0.00488, "close": 0.00488, "volume": 14309687.6, "close_time": 1773903599999, "quote_volume": 70134.868773, "trades": 685, "taker_buy_base": 9079410.8, "taker_buy_quote": 44491.72528 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00488, "high": 0.00504, "low": 0.00486, "close": 0.00494, "volume": 38848452.4, "close_time": 1773907199999, "quote_volume": 192837.603381, "trades": 1285, "taker_buy_base": 20680088.4, "taker_buy_quote": 102615.307528 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00494, "high": 0.00499, "low": 0.00491, "close": 0.00495, "volume": 15034510.5, "close_time": 1773910799999, "quote_volume": 74374.801639, "trades": 948, "taker_buy_base": 7788093.8, "taker_buy_quote": 38545.214401 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00495, "high": 0.00503, "low": 0.00495, "close": 0.00499, "volume": 14779792.7, "close_time": 1773914399999, "quote_volume": 73836.013328, "trades": 755, "taker_buy_base": 9230040.6, "taker_buy_quote": 46099.056277 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00499, "high": 0.00503, "low": 0.00498, "close": 0.00501, "volume": 9525174.6, "close_time": 1773917999999, "quote_volume": 47697.149172, "trades": 570, "taker_buy_base": 5133853.3, "taker_buy_quote": 25713.106381 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00501, "high": 0.00502, "low": 0.00498, "close": 0.00499, "volume": 10284190.0, "close_time": 1773921599999, "quote_volume": 51358.867913, "trades": 652, "taker_buy_base": 5672166.2, "taker_buy_quote": 28325.481499 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00498, "high": 0.00501, "low": 0.00491, "close": 0.00491, "volume": 21695867.3, "close_time": 1773925199999, "quote_volume": 107661.8069, "trades": 763, "taker_buy_base": 10142656.1, "taker_buy_quote": 50469.925248 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00491, "high": 0.00493, "low": 0.00487, "close": 0.00491, "volume": 14947467.6, "close_time": 1773928799999, "quote_volume": 73262.361748, "trades": 737, "taker_buy_base": 8240431.3, "taker_buy_quote": 40400.010302 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00491, "high": 0.00494, "low": 0.00485, "close": 0.00487, "volume": 10300257.3, "close_time": 1773932399999, "quote_volume": 50225.840832, "trades": 640, "taker_buy_base": 4739785.9, "taker_buy_quote": 23123.915847 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00486, "high": 0.00493, "low": 0.00485, "close": 0.0049, "volume": 10672738.2, "close_time": 1773935999999, "quote_volume": 52079.82988, "trades": 600, "taker_buy_base": 5344014.8, "taker_buy_quote": 26073.624711 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0049, "high": 0.00494, "low": 0.00487, "close": 0.00489, "volume": 22443557.0, "close_time": 1773939599999, "quote_volume": 109930.660294, "trades": 698, "taker_buy_base": 8449656.3, "taker_buy_quote": 41425.713417 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00489, "high": 0.00492, "low": 0.00487, "close": 0.0049, "volume": 5827780.7, "close_time": 1773943199999, "quote_volume": 28512.543265, "trades": 450, "taker_buy_base": 2996157.9, "taker_buy_quote": 14660.751383 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00485, "close": 0.00487, "volume": 3740110.8, "close_time": 1773946799999, "quote_volume": 18243.503892, "trades": 393, "taker_buy_base": 1697917.8, "taker_buy_quote": 8279.727736 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00487, "high": 0.00488, "low": 0.00482, "close": 0.00488, "volume": 9800607.0, "close_time": 1773950399999, "quote_volume": 47602.339187, "trades": 619, "taker_buy_base": 4667854.6, "taker_buy_quote": 22671.394941 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00486, "close": 0.00487, "volume": 5082237.6, "close_time": 1773953999999, "quote_volume": 24754.776011, "trades": 453, "taker_buy_base": 2292739.0, "taker_buy_quote": 11170.442737 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.00487, "high": 0.0049, "low": 0.00486, "close": 0.00489, "volume": 4214943.6, "close_time": 1773957599999, "quote_volume": 20590.458699, "trades": 417, "taker_buy_base": 2167750.2, "taker_buy_quote": 10596.451727 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00486, "close": 0.00488, "volume": 9255497.3, "close_time": 1773961199999, "quote_volume": 45183.45894, "trades": 510, "taker_buy_base": 4819484.4, "taker_buy_quote": 23541.640946 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00485, "close": 0.00486, "volume": 4222625.2, "close_time": 1773964799999, "quote_volume": 20560.436411, "trades": 417, "taker_buy_base": 1660551.9, "taker_buy_quote": 8086.457393 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00487, "high": 0.00491, "low": 0.00483, "close": 0.00487, "volume": 9530219.6, "close_time": 1773968399999, "quote_volume": 46329.393063, "trades": 624, "taker_buy_base": 4518767.0, "taker_buy_quote": 21967.647253 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00487, "high": 0.00498, "low": 0.00486, "close": 0.00493, "volume": 7761349.2, "close_time": 1773971999999, "quote_volume": 38125.885655, "trades": 576, "taker_buy_base": 5138361.3, "taker_buy_quote": 25244.868856 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.00493, "high": 0.005, "low": 0.00493, "close": 0.00495, "volume": 9240462.6, "close_time": 1773975599999, "quote_volume": 45901.80281, "trades": 650, "taker_buy_base": 5339971.3, "taker_buy_quote": 26546.581626 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00494, "high": 0.00498, "low": 0.00492, "close": 0.00495, "volume": 4433693.3, "close_time": 1773979199999, "quote_volume": 21949.000779, "trades": 451, "taker_buy_base": 2445788.0, "taker_buy_quote": 12110.514445 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00494, "high": 0.00497, "low": 0.0049, "close": 0.00492, "volume": 6385409.6, "close_time": 1773982799999, "quote_volume": 31519.460334, "trades": 473, "taker_buy_base": 1560133.4, "taker_buy_quote": 7705.960944 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00491, "high": 0.00493, "low": 0.00486, "close": 0.00491, "volume": 7269629.4, "close_time": 1773986399999, "quote_volume": 35583.185988, "trades": 572, "taker_buy_base": 4213659.0, "taker_buy_quote": 20619.980686 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.00491, "high": 0.00491, "low": 0.00486, "close": 0.00488, "volume": 3527263.2, "close_time": 1773989999999, "quote_volume": 17251.300744, "trades": 424, "taker_buy_base": 1740643.9, "taker_buy_quote": 8523.82609 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00488, "high": 0.00491, "low": 0.00485, "close": 0.00489, "volume": 6924069.3, "close_time": 1773993599999, "quote_volume": 33812.484368, "trades": 540, "taker_buy_base": 2443644.0, "taker_buy_quote": 11932.132943 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00489, "high": 0.00493, "low": 0.00488, "close": 0.00489, "volume": 8862474.5, "close_time": 1773997199999, "quote_volume": 43464.215876, "trades": 576, "taker_buy_base": 4595499.5, "taker_buy_quote": 22540.258013 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00489, "high": 0.00492, "low": 0.00486, "close": 0.0049, "volume": 6556123.0, "close_time": 1774000799999, "quote_volume": 32054.226287, "trades": 508, "taker_buy_base": 2956725.0, "taker_buy_quote": 14455.935557 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00491, "high": 0.00497, "low": 0.00489, "close": 0.00495, "volume": 15425573.3, "close_time": 1774004399999, "quote_volume": 76127.393866, "trades": 729, "taker_buy_base": 10020754.3, "taker_buy_quote": 49486.563006 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.00496, "high": 0.00497, "low": 0.0049, "close": 0.00492, "volume": 7958752.1, "close_time": 1774007999999, "quote_volume": 39363.803912, "trades": 533, "taker_buy_base": 4032819.5, "taker_buy_quote": 19961.198612 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00492, "high": 0.00494, "low": 0.0049, "close": 0.0049, "volume": 4769629.6, "close_time": 1774011599999, "quote_volume": 23469.415253, "trades": 445, "taker_buy_base": 1718484.7, "taker_buy_quote": 8463.250913 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00485, "close": 0.00486, "volume": 6983486.1, "close_time": 1774015199999, "quote_volume": 34112.917444, "trades": 653, "taker_buy_base": 3454602.4, "taker_buy_quote": 16878.190479 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00487, "high": 0.00492, "low": 0.00484, "close": 0.00484, "volume": 6592853.2, "close_time": 1774018799999, "quote_volume": 32199.377297, "trades": 563, "taker_buy_base": 2832727.6, "taker_buy_quote": 13844.626772 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00483, "high": 0.00488, "low": 0.00482, "close": 0.00485, "volume": 6748925.7, "close_time": 1774022399999, "quote_volume": 32733.18342, "trades": 643, "taker_buy_base": 3324202.3, "taker_buy_quote": 16125.242407 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00485, "high": 0.0049, "low": 0.00485, "close": 0.00488, "volume": 5098248.0, "close_time": 1774025999999, "quote_volume": 24892.07857, "trades": 535, "taker_buy_base": 2608363.7, "taker_buy_quote": 12736.226925 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00486, "close": 0.00488, "volume": 4911498.4, "close_time": 1774029599999, "quote_volume": 23961.073241, "trades": 465, "taker_buy_base": 2387977.2, "taker_buy_quote": 11651.937066 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00482, "close": 0.00482, "volume": 4572890.0, "close_time": 1774033199999, "quote_volume": 22210.883655, "trades": 525, "taker_buy_base": 1864783.2, "taker_buy_quote": 9057.711126 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00483, "high": 0.00484, "low": 0.00476, "close": 0.0048, "volume": 14210332.5, "close_time": 1774036799999, "quote_volume": 68172.658, "trades": 888, "taker_buy_base": 6254020.0, "taker_buy_quote": 29990.150958 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0048, "high": 0.00483, "low": 0.00479, "close": 0.00482, "volume": 9420924.2, "close_time": 1774040399999, "quote_volume": 45334.081689, "trades": 519, "taker_buy_base": 5672271.6, "taker_buy_quote": 27307.070376 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00482, "high": 0.00487, "low": 0.00482, "close": 0.00485, "volume": 4875346.3, "close_time": 1774043999999, "quote_volume": 23640.25467, "trades": 437, "taker_buy_base": 2524007.6, "taker_buy_quote": 12243.546 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.00485, "high": 0.00489, "low": 0.00485, "close": 0.00485, "volume": 5017875.9, "close_time": 1774047599999, "quote_volume": 24420.160609, "trades": 382, "taker_buy_base": 1982954.5, "taker_buy_quote": 9656.367812 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.00485, "high": 0.00487, "low": 0.00483, "close": 0.00485, "volume": 6609558.5, "close_time": 1774051199999, "quote_volume": 32065.775586, "trades": 429, "taker_buy_base": 2635725.7, "taker_buy_quote": 12803.235467 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00485, "high": 0.00546, "low": 0.00484, "close": 0.00535, "volume": 328081937.5, "close_time": 1774054799999, "quote_volume": 1699688.429369, "trades": 12198, "taker_buy_base": 181118667.4, "taker_buy_quote": 936883.948354 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00535, "high": 0.00542, "low": 0.00524, "close": 0.00525, "volume": 83226195.0, "close_time": 1774058399999, "quote_volume": 444458.189329, "trades": 2714, "taker_buy_base": 39928838.4, "taker_buy_quote": 213539.56367 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00525, "high": 0.0053, "low": 0.00515, "close": 0.00519, "volume": 57879629.6, "close_time": 1774061999999, "quote_volume": 301410.201438, "trades": 1485, "taker_buy_base": 30583062.2, "taker_buy_quote": 159225.896272 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.00519, "high": 0.00519, "low": 0.00508, "close": 0.00516, "volume": 38741493.6, "close_time": 1774065599999, "quote_volume": 198913.923047, "trades": 1224, "taker_buy_base": 17542579.5, "taker_buy_quote": 90100.753034 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00516, "high": 0.00521, "low": 0.00512, "close": 0.00519, "volume": 16687707.1, "close_time": 1774069199999, "quote_volume": 86310.868452, "trades": 693, "taker_buy_base": 9237040.5, "taker_buy_quote": 47793.722257 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00519, "high": 0.00522, "low": 0.00501, "close": 0.00506, "volume": 38576869.2, "close_time": 1774072799999, "quote_volume": 196290.034438, "trades": 1092, "taker_buy_base": 18249386.8, "taker_buy_quote": 92717.157832 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00499, "close": 0.00504, "volume": 22060788.6, "close_time": 1774076399999, "quote_volume": 110706.237441, "trades": 798, "taker_buy_base": 11159007.1, "taker_buy_quote": 56034.398884 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.00503, "high": 0.00505, "low": 0.00498, "close": 0.00499, "volume": 18091770.9, "close_time": 1774079999999, "quote_volume": 90862.83596, "trades": 632, "taker_buy_base": 8738119.0, "taker_buy_quote": 43897.245578 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00499, "high": 0.00505, "low": 0.00498, "close": 0.00503, "volume": 26813716.8, "close_time": 1774083599999, "quote_volume": 134506.501936, "trades": 1023, "taker_buy_base": 15314132.1, "taker_buy_quote": 76841.598874 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00503, "high": 0.00507, "low": 0.00497, "close": 0.00502, "volume": 19436413.8, "close_time": 1774087199999, "quote_volume": 97573.946908, "trades": 1138, "taker_buy_base": 11104963.2, "taker_buy_quote": 55755.922166 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00502, "high": 0.00504, "low": 0.005, "close": 0.005, "volume": 9221111.1, "close_time": 1774090799999, "quote_volume": 46370.320989, "trades": 206, "taker_buy_base": 4656143.5, "taker_buy_quote": 23415.986115 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.005, "high": 0.00504, "low": 0.00498, "close": 0.00503, "volume": 13651177.6, "close_time": 1774094399999, "quote_volume": 68369.168504, "trades": 277, "taker_buy_base": 7389054.9, "taker_buy_quote": 37021.051409 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00503, "high": 0.00511, "low": 0.00502, "close": 0.00508, "volume": 26891091.2, "close_time": 1774097999999, "quote_volume": 136262.633078, "trades": 543, "taker_buy_base": 15863681.3, "taker_buy_quote": 80409.514487 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00508, "high": 0.00564, "low": 0.00508, "close": 0.00524, "volume": 317516487.8, "close_time": 1774101599999, "quote_volume": 1723427.615646, "trades": 8564, "taker_buy_base": 166039025.6, "taker_buy_quote": 901160.297252 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00524, "high": 0.00525, "low": 0.00516, "close": 0.0052, "volume": 72932209.8, "close_time": 1774105199999, "quote_volume": 379338.178288, "trades": 1898, "taker_buy_base": 33697906.8, "taker_buy_quote": 175410.346219 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.00521, "high": 0.00531, "low": 0.00517, "close": 0.00517, "volume": 52512206.6, "close_time": 1774108799999, "quote_volume": 274972.694713, "trades": 1241, "taker_buy_base": 25658065.5, "taker_buy_quote": 134424.556731 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00517, "high": 0.00522, "low": 0.00513, "close": 0.0052, "volume": 44091936.2, "close_time": 1774112399999, "quote_volume": 228310.625132, "trades": 984, "taker_buy_base": 22825415.9, "taker_buy_quote": 118265.001608 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0052, "high": 0.00522, "low": 0.00516, "close": 0.00521, "volume": 17010021.0, "close_time": 1774115999999, "quote_volume": 88254.554832, "trades": 343, "taker_buy_base": 9220791.1, "taker_buy_quote": 47853.703075 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0052, "high": 0.00524, "low": 0.00514, "close": 0.00516, "volume": 100020929.6, "close_time": 1774119599999, "quote_volume": 517876.010095, "trades": 2154, "taker_buy_base": 47722040.6, "taker_buy_quote": 247103.310786 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00516, "high": 0.00519, "low": 0.00516, "close": 0.00519, "volume": 17247250.5, "close_time": 1774123199999, "quote_volume": 89254.563676, "trades": 381, "taker_buy_base": 9609046.7, "taker_buy_quote": 49740.65803 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00519, "high": 0.00521, "low": 0.00514, "close": 0.00516, "volume": 40869574.6, "close_time": 1774126799999, "quote_volume": 211891.58138, "trades": 885, "taker_buy_base": 23595730.2, "taker_buy_quote": 122466.917229 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00515, "high": 0.00522, "low": 0.00515, "close": 0.00519, "volume": 30923623.0, "close_time": 1774130399999, "quote_volume": 160565.399112, "trades": 731, "taker_buy_base": 18107778.8, "taker_buy_quote": 94046.9616 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00519, "high": 0.00523, "low": 0.00516, "close": 0.00523, "volume": 15562113.6, "close_time": 1774133999999, "quote_volume": 80950.293372, "trades": 343, "taker_buy_base": 8444648.9, "taker_buy_quote": 43923.300412 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00522, "high": 0.00532, "low": 0.00516, "close": 0.00521, "volume": 68685131.1, "close_time": 1774137599999, "quote_volume": 359825.13486, "trades": 1666, "taker_buy_base": 36376980.6, "taker_buy_quote": 190648.324713 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0052, "high": 0.00557, "low": 0.00499, "close": 0.00501, "volume": 276078709.4, "close_time": 1774141199999, "quote_volume": 1471354.871934, "trades": 7479, "taker_buy_base": 138860212.4, "taker_buy_quote": 740622.364243 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.005, "high": 0.00507, "low": 0.00497, "close": 0.00503, "volume": 25374394.0, "close_time": 1774144799999, "quote_volume": 127426.051114, "trades": 635, "taker_buy_base": 12417096.2, "taker_buy_quote": 62363.266687 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.00502, "high": 0.00506, "low": 0.00501, "close": 0.00503, "volume": 20772253.6, "close_time": 1774148399999, "quote_volume": 104589.690513, "trades": 433, "taker_buy_base": 11661908.9, "taker_buy_quote": 58718.008613 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00501, "close": 0.00502, "volume": 8584206.5, "close_time": 1774151999999, "quote_volume": 43212.831438, "trades": 291, "taker_buy_base": 4464764.0, "taker_buy_quote": 22469.993999 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00502, "high": 0.00507, "low": 0.00502, "close": 0.00505, "volume": 13623213.0, "close_time": 1774155599999, "quote_volume": 68764.579539, "trades": 579, "taker_buy_base": 7981226.7, "taker_buy_quote": 40293.428757 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00504, "high": 0.00506, "low": 0.005, "close": 0.00503, "volume": 12468491.4, "close_time": 1774159199999, "quote_volume": 62754.363038, "trades": 660, "taker_buy_base": 5967356.7, "taker_buy_quote": 30078.578482 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00503, "high": 0.00507, "low": 0.00503, "close": 0.00507, "volume": 9692933.4, "close_time": 1774162799999, "quote_volume": 48919.144102, "trades": 374, "taker_buy_base": 6111482.1, "taker_buy_quote": 30847.718596 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.00506, "high": 0.00511, "low": 0.00505, "close": 0.00507, "volume": 29111983.5, "close_time": 1774166399999, "quote_volume": 147809.414095, "trades": 653, "taker_buy_base": 13123750.6, "taker_buy_quote": 66651.691275 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00506, "high": 0.00511, "low": 0.00503, "close": 0.00509, "volume": 21816582.4, "close_time": 1774169999999, "quote_volume": 110694.852192, "trades": 626, "taker_buy_base": 12456306.8, "taker_buy_quote": 63220.576301 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00509, "high": 0.00536, "low": 0.00509, "close": 0.00521, "volume": 98889784.9, "close_time": 1774173599999, "quote_volume": 519433.173819, "trades": 2730, "taker_buy_base": 42825994.6, "taker_buy_quote": 224521.466542 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00509, "close": 0.0051, "volume": 28437768.9, "close_time": 1774177199999, "quote_volume": 146329.779032, "trades": 725, "taker_buy_base": 14643670.8, "taker_buy_quote": 75290.348366 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00511, "high": 0.00511, "low": 0.00504, "close": 0.00506, "volume": 19535510.5, "close_time": 1774180799999, "quote_volume": 99101.564833, "trades": 596, "taker_buy_base": 11637111.9, "taker_buy_quote": 59063.088062 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00506, "high": 0.00512, "low": 0.00505, "close": 0.0051, "volume": 11234442.0, "close_time": 1774184399999, "quote_volume": 57160.618688, "trades": 381, "taker_buy_base": 6331010.4, "taker_buy_quote": 32213.207703 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00507, "close": 0.0051, "volume": 6823521.1, "close_time": 1774187999999, "quote_volume": 34697.775707, "trades": 664, "taker_buy_base": 3533816.6, "taker_buy_quote": 17971.332826 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00509, "high": 0.00511, "low": 0.00507, "close": 0.00507, "volume": 8210769.7, "close_time": 1774191599999, "quote_volume": 41814.912825, "trades": 317, "taker_buy_base": 4106865.5, "taker_buy_quote": 20919.922932 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00508, "high": 0.00522, "low": 0.00508, "close": 0.00522, "volume": 20718579.4, "close_time": 1774195199999, "quote_volume": 107030.638546, "trades": 614, "taker_buy_base": 12073463.3, "taker_buy_quote": 62363.188553 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00522, "high": 0.00528, "low": 0.00512, "close": 0.00514, "volume": 25749013.9, "close_time": 1774198799999, "quote_volume": 134169.683141, "trades": 681, "taker_buy_base": 13797883.3, "taker_buy_quote": 71822.214035 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00514, "high": 0.00517, "low": 0.00513, "close": 0.00515, "volume": 9725904.0, "close_time": 1774202399999, "quote_volume": 50095.638081, "trades": 306, "taker_buy_base": 5584103.5, "taker_buy_quote": 28770.3213 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00515, "high": 0.00521, "low": 0.00512, "close": 0.00514, "volume": 9611132.7, "close_time": 1774205999999, "quote_volume": 49556.975339, "trades": 328, "taker_buy_base": 4620448.4, "taker_buy_quote": 23846.185699 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00515, "high": 0.00516, "low": 0.0051, "close": 0.00512, "volume": 8947085.2, "close_time": 1774209599999, "quote_volume": 45884.505335, "trades": 385, "taker_buy_base": 4770493.1, "taker_buy_quote": 24468.600618 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00512, "high": 0.00513, "low": 0.00505, "close": 0.00508, "volume": 6641116.4, "close_time": 1774213199999, "quote_volume": 33815.190275, "trades": 264, "taker_buy_base": 3090829.1, "taker_buy_quote": 15734.552517 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00501, "close": 0.00504, "volume": 8841927.5, "close_time": 1774216799999, "quote_volume": 44582.464669, "trades": 325, "taker_buy_base": 4014008.6, "taker_buy_quote": 20237.747639 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00504, "high": 0.00506, "low": 0.00502, "close": 0.00504, "volume": 8659525.9, "close_time": 1774220399999, "quote_volume": 43677.76558, "trades": 321, "taker_buy_base": 4633147.2, "taker_buy_quote": 23377.623802 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00504, "high": 0.00507, "low": 0.00503, "close": 0.00505, "volume": 8542506.1, "close_time": 1774223999999, "quote_volume": 43186.094993, "trades": 261, "taker_buy_base": 3345228.2, "taker_buy_quote": 16898.369325 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00488, "close": 0.00491, "volume": 17156186.0, "close_time": 1774227599999, "quote_volume": 84934.630591, "trades": 586, "taker_buy_base": 7369535.6, "taker_buy_quote": 36462.589536 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00491, "high": 0.00496, "low": 0.00491, "close": 0.00492, "volume": 8186436.4, "close_time": 1774231199999, "quote_volume": 40400.100415, "trades": 425, "taker_buy_base": 4777662.1, "taker_buy_quote": 23574.56973 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.00492, "high": 0.00495, "low": 0.00491, "close": 0.00494, "volume": 16460327.8, "close_time": 1774234799999, "quote_volume": 81096.95876, "trades": 480, "taker_buy_base": 6708080.6, "taker_buy_quote": 33061.343521 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00494, "high": 0.00497, "low": 0.0049, "close": 0.00491, "volume": 8291528.3, "close_time": 1774238399999, "quote_volume": 40947.346764, "trades": 277, "taker_buy_base": 3938383.0, "taker_buy_quote": 19457.416323 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00492, "high": 0.00493, "low": 0.0049, "close": 0.00493, "volume": 6938171.6, "close_time": 1774241999999, "quote_volume": 34080.210565, "trades": 304, "taker_buy_base": 3151892.2, "taker_buy_quote": 15487.383489 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00493, "high": 0.00494, "low": 0.00491, "close": 0.00493, "volume": 7714866.2, "close_time": 1774245599999, "quote_volume": 37961.052592, "trades": 290, "taker_buy_base": 3450010.7, "taker_buy_quote": 16977.545709 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00492, "high": 0.00492, "low": 0.00486, "close": 0.00488, "volume": 12387309.5, "close_time": 1774249199999, "quote_volume": 60527.956752, "trades": 531, "taker_buy_base": 5353743.5, "taker_buy_quote": 26135.839341 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00486, "close": 0.00488, "volume": 21228666.1, "close_time": 1774252799999, "quote_volume": 103643.961897, "trades": 924, "taker_buy_base": 12547874.6, "taker_buy_quote": 61284.804796 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00488, "high": 0.00488, "low": 0.00478, "close": 0.0048, "volume": 33259031.6, "close_time": 1774256399999, "quote_volume": 160517.958078, "trades": 1317, "taker_buy_base": 11010845.2, "taker_buy_quote": 53155.710368 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00479, "high": 0.00482, "low": 0.00479, "close": 0.00481, "volume": 8998177.6, "close_time": 1774259999999, "quote_volume": 43256.752929, "trades": 389, "taker_buy_base": 4331763.6, "taker_buy_quote": 20831.055943 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.00482, "high": 0.00484, "low": 0.00481, "close": 0.00482, "volume": 8475550.5, "close_time": 1774263599999, "quote_volume": 40875.032034, "trades": 274, "taker_buy_base": 3581719.5, "taker_buy_quote": 17280.560442 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00482, "high": 0.00501, "low": 0.00482, "close": 0.00495, "volume": 21370254.1, "close_time": 1774267199999, "quote_volume": 105439.886939, "trades": 752, "taker_buy_base": 12655396.5, "taker_buy_quote": 62328.589755 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00495, "high": 0.00498, "low": 0.00491, "close": 0.00497, "volume": 12977987.2, "close_time": 1774270799999, "quote_volume": 64314.058254, "trades": 387, "taker_buy_base": 6885775.3, "taker_buy_quote": 34134.937007 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00498, "high": 0.00502, "low": 0.00495, "close": 0.005, "volume": 11668584.6, "close_time": 1774274399999, "quote_volume": 58041.478447, "trades": 319, "taker_buy_base": 5778024.9, "taker_buy_quote": 28757.033433 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.005, "high": 0.00501, "low": 0.00498, "close": 0.005, "volume": 8278772.4, "close_time": 1774277999999, "quote_volume": 41352.681097, "trades": 263, "taker_buy_base": 4555783.8, "taker_buy_quote": 22757.175504 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.005, "high": 0.005, "low": 0.00496, "close": 0.00496, "volume": 9924527.8, "close_time": 1774281599999, "quote_volume": 49386.087067, "trades": 323, "taker_buy_base": 5311174.6, "taker_buy_quote": 26426.743432 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00497, "high": 0.005, "low": 0.00497, "close": 0.00499, "volume": 5901723.9, "close_time": 1774285199999, "quote_volume": 29429.603749, "trades": 215, "taker_buy_base": 3443641.8, "taker_buy_quote": 17171.331152 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00499, "high": 0.00501, "low": 0.00497, "close": 0.00499, "volume": 5092498.6, "close_time": 1774288799999, "quote_volume": 25406.504417, "trades": 188, "taker_buy_base": 2420864.0, "taker_buy_quote": 12080.472293 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00497, "close": 0.00498, "volume": 6856435.9, "close_time": 1774292399999, "quote_volume": 34146.625179, "trades": 236, "taker_buy_base": 3210428.1, "taker_buy_quote": 15989.59594 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00499, "high": 0.00499, "low": 0.00497, "close": 0.00498, "volume": 2524834.8, "close_time": 1774295999999, "quote_volume": 12577.509553, "trades": 97, "taker_buy_base": 1211875.4, "taker_buy_quote": 6037.838138 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00497, "high": 0.00501, "low": 0.00497, "close": 0.00501, "volume": 2277669.9, "close_time": 1774299599999, "quote_volume": 11372.880153, "trades": 90, "taker_buy_base": 1404434.8, "taker_buy_quote": 7012.756526 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00501, "high": 0.00502, "low": 0.00499, "close": 0.00502, "volume": 5057667.1, "close_time": 1774303199999, "quote_volume": 25327.330161, "trades": 159, "taker_buy_base": 1998531.8, "taker_buy_quote": 10016.587478 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00502, "high": 0.00502, "low": 0.00498, "close": 0.00499, "volume": 4500419.4, "close_time": 1774306799999, "quote_volume": 22469.903245, "trades": 146, "taker_buy_base": 2748923.2, "taker_buy_quote": 13724.920229 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00499, "high": 0.00505, "low": 0.00498, "close": 0.00505, "volume": 8501944.3, "close_time": 1774310399999, "quote_volume": 42574.89744, "trades": 354, "taker_buy_base": 4625641.1, "taker_buy_quote": 23164.733781 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00505, "high": 0.00511, "low": 0.00495, "close": 0.00496, "volume": 38490502.0, "close_time": 1774313999999, "quote_volume": 193683.286679, "trades": 1049, "taker_buy_base": 22717390.9, "taker_buy_quote": 114384.026161 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00496, "high": 0.00506, "low": 0.00494, "close": 0.00503, "volume": 23363779.6, "close_time": 1774317599999, "quote_volume": 117091.032456, "trades": 576, "taker_buy_base": 11925878.0, "taker_buy_quote": 59823.653362 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00503, "high": 0.00507, "low": 0.00501, "close": 0.00502, "volume": 13604674.5, "close_time": 1774321199999, "quote_volume": 68526.437451, "trades": 369, "taker_buy_base": 6840623.6, "taker_buy_quote": 34459.930849 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00502, "high": 0.00502, "low": 0.00499, "close": 0.00502, "volume": 6772069.4, "close_time": 1774324799999, "quote_volume": 33885.278477, "trades": 243, "taker_buy_base": 2873063.7, "taker_buy_quote": 14379.7791 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00502, "high": 0.00504, "low": 0.005, "close": 0.00503, "volume": 4108315.1, "close_time": 1774328399999, "quote_volume": 20653.058031, "trades": 142, "taker_buy_base": 2025861.9, "taker_buy_quote": 10181.624761 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00502, "high": 0.00503, "low": 0.00499, "close": 0.00501, "volume": 10661078.0, "close_time": 1774331999999, "quote_volume": 53466.043106, "trades": 351, "taker_buy_base": 5723313.8, "taker_buy_quote": 28696.869749 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00501, "high": 0.00503, "low": 0.005, "close": 0.00503, "volume": 9778248.6, "close_time": 1774335599999, "quote_volume": 49036.349424, "trades": 317, "taker_buy_base": 5841035.4, "taker_buy_quote": 29293.408889 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00503, "close": 0.00504, "volume": 5954044.3, "close_time": 1774339199999, "quote_volume": 30008.891779, "trades": 205, "taker_buy_base": 3230026.6, "taker_buy_quote": 16278.728969 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00503, "high": 0.00505, "low": 0.00499, "close": 0.00501, "volume": 9413245.2, "close_time": 1774342799999, "quote_volume": 47196.17796, "trades": 303, "taker_buy_base": 3060273.8, "taker_buy_quote": 15356.854822 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00501, "high": 0.00502, "low": 0.00499, "close": 0.005, "volume": 8000989.4, "close_time": 1774346399999, "quote_volume": 40037.546412, "trades": 299, "taker_buy_base": 3279660.9, "taker_buy_quote": 16418.746508 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.005, "high": 0.005, "low": 0.00494, "close": 0.00495, "volume": 8439943.5, "close_time": 1774349999999, "quote_volume": 41912.045389, "trades": 246, "taker_buy_base": 3226905.7, "taker_buy_quote": 16027.342887 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00495, "high": 0.00497, "low": 0.00493, "close": 0.00495, "volume": 7757486.5, "close_time": 1774353599999, "quote_volume": 38429.508555, "trades": 245, "taker_buy_base": 3695492.3, "taker_buy_quote": 18312.499981 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00495, "high": 0.00495, "low": 0.00492, "close": 0.00493, "volume": 6678865.9, "close_time": 1774357199999, "quote_volume": 32951.65766, "trades": 247, "taker_buy_base": 3302886.3, "taker_buy_quote": 16296.155847 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.00492, "high": 0.00492, "low": 0.00489, "close": 0.0049, "volume": 9221926.5, "close_time": 1774360799999, "quote_volume": 45204.045713, "trades": 281, "taker_buy_base": 4646699.8, "taker_buy_quote": 22778.881001 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0049, "high": 0.00493, "low": 0.00489, "close": 0.00491, "volume": 15314295.0, "close_time": 1774364399999, "quote_volume": 75151.235618, "trades": 564, "taker_buy_base": 9401364.1, "taker_buy_quote": 46140.17326 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00491, "high": 0.00495, "low": 0.00491, "close": 0.00494, "volume": 7521628.1, "close_time": 1774367999999, "quote_volume": 37076.767002, "trades": 258, "taker_buy_base": 3882382.4, "taker_buy_quote": 19145.9658 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00494, "high": 0.00498, "low": 0.00492, "close": 0.00493, "volume": 4302227.0, "close_time": 1774371599999, "quote_volume": 21313.182082, "trades": 156, "taker_buy_base": 2172171.0, "taker_buy_quote": 10764.35817 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00493, "high": 0.00494, "low": 0.0049, "close": 0.0049, "volume": 8309985.9, "close_time": 1774375199999, "quote_volume": 40839.123191, "trades": 284, "taker_buy_base": 4379338.3, "taker_buy_quote": 21523.589018 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00491, "high": 0.00491, "low": 0.00489, "close": 0.0049, "volume": 5218744.3, "close_time": 1774378799999, "quote_volume": 25592.031076, "trades": 156, "taker_buy_base": 2572716.3, "taker_buy_quote": 12616.673737 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00489, "close": 0.00492, "volume": 3182573.4, "close_time": 1774382399999, "quote_volume": 15603.818195, "trades": 107, "taker_buy_base": 1507400.0, "taker_buy_quote": 7393.672079 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00492, "high": 0.00495, "low": 0.00492, "close": 0.00494, "volume": 4527111.5, "close_time": 1774385999999, "quote_volume": 22352.294787, "trades": 170, "taker_buy_base": 2282427.7, "taker_buy_quote": 11264.537671 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00494, "high": 0.00497, "low": 0.00494, "close": 0.00496, "volume": 6354329.0, "close_time": 1774389599999, "quote_volume": 31474.864212, "trades": 185, "taker_buy_base": 3306562.6, "taker_buy_quote": 16380.883895 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00495, "high": 0.00498, "low": 0.00495, "close": 0.00498, "volume": 2116474.9, "close_time": 1774393199999, "quote_volume": 10495.836638, "trades": 79, "taker_buy_base": 987043.5, "taker_buy_quote": 4896.150299 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00497, "high": 0.00499, "low": 0.00496, "close": 0.00497, "volume": 10480624.1, "close_time": 1774396799999, "quote_volume": 52108.941793, "trades": 235, "taker_buy_base": 6769071.0, "taker_buy_quote": 33648.886703 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00497, "high": 0.00497, "low": 0.00492, "close": 0.00496, "volume": 11502502.6, "close_time": 1774400399999, "quote_volume": 56882.956239, "trades": 364, "taker_buy_base": 4783673.3, "taker_buy_quote": 23667.720575 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00495, "high": 0.00496, "low": 0.00494, "close": 0.00494, "volume": 6588476.3, "close_time": 1774403999999, "quote_volume": 32607.077173, "trades": 205, "taker_buy_base": 2570547.1, "taker_buy_quote": 12726.093407 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00494, "high": 0.00496, "low": 0.00494, "close": 0.00494, "volume": 3450677.3, "close_time": 1774407599999, "quote_volume": 17083.562729, "trades": 112, "taker_buy_base": 1411801.2, "taker_buy_quote": 6989.655175 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00494, "high": 0.00495, "low": 0.00493, "close": 0.00494, "volume": 4549651.7, "close_time": 1774411199999, "quote_volume": 22468.775436, "trades": 180, "taker_buy_base": 2284929.4, "taker_buy_quote": 11284.344428 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00494, "high": 0.00496, "low": 0.00494, "close": 0.00496, "volume": 8962627.1, "close_time": 1774414799999, "quote_volume": 44404.895245, "trades": 289, "taker_buy_base": 5695744.1, "taker_buy_quote": 28222.101541 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00493, "close": 0.00495, "volume": 13705278.9, "close_time": 1774418399999, "quote_volume": 67763.776332, "trades": 499, "taker_buy_base": 7068006.2, "taker_buy_quote": 34953.365064 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00495, "high": 0.00498, "low": 0.00494, "close": 0.00495, "volume": 6907708.9, "close_time": 1774421999999, "quote_volume": 34257.548842, "trades": 275, "taker_buy_base": 2973488.1, "taker_buy_quote": 14749.75336 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00495, "high": 0.00499, "low": 0.00495, "close": 0.00499, "volume": 6415024.9, "close_time": 1774425599999, "quote_volume": 31901.387475, "trades": 173, "taker_buy_base": 3795840.6, "taker_buy_quote": 18877.870764 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 3454074.1, "close_time": 1774429199999, "quote_volume": 17214.390994, "trades": 109, "taker_buy_base": 1753374.6, "taker_buy_quote": 8740.006945 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00499, "high": 0.00506, "low": 0.00499, "close": 0.00504, "volume": 15592058.4, "close_time": 1774432799999, "quote_volume": 78536.824263, "trades": 397, "taker_buy_base": 8932867.1, "taker_buy_quote": 45006.151642 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00504, "high": 0.00513, "low": 0.00504, "close": 0.00511, "volume": 22050651.7, "close_time": 1774436399999, "quote_volume": 112573.660276, "trades": 603, "taker_buy_base": 11749026.5, "taker_buy_quote": 59995.46174 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.00511, "high": 0.00515, "low": 0.00506, "close": 0.0051, "volume": 18530467.8, "close_time": 1774439999999, "quote_volume": 94684.75543, "trades": 484, "taker_buy_base": 9718944.7, "taker_buy_quote": 49655.443567 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0051, "high": 0.0051, "low": 0.005, "close": 0.00502, "volume": 15621880.9, "close_time": 1774443599999, "quote_volume": 78694.313271, "trades": 434, "taker_buy_base": 6976010.7, "taker_buy_quote": 35166.170532 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00502, "high": 0.00503, "low": 0.00499, "close": 0.005, "volume": 6756731.3, "close_time": 1774447199999, "quote_volume": 33858.198821, "trades": 214, "taker_buy_base": 3418494.0, "taker_buy_quote": 17135.67317 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.005, "high": 0.00502, "low": 0.00495, "close": 0.00502, "volume": 10027499.3, "close_time": 1774450799999, "quote_volume": 50043.893126, "trades": 395, "taker_buy_base": 5124318.9, "taker_buy_quote": 25566.218467 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00502, "high": 0.00502, "low": 0.00498, "close": 0.00501, "volume": 7544924.8, "close_time": 1774454399999, "quote_volume": 37744.175411, "trades": 230, "taker_buy_base": 4031469.8, "taker_buy_quote": 20170.663997 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00501, "high": 0.00504, "low": 0.00501, "close": 0.00502, "volume": 5877766.0, "close_time": 1774457999999, "quote_volume": 29500.361275, "trades": 136, "taker_buy_base": 2147929.6, "taker_buy_quote": 10783.579372 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00502, "high": 0.00503, "low": 0.00501, "close": 0.00502, "volume": 2477165.2, "close_time": 1774461599999, "quote_volume": 12438.435312, "trades": 87, "taker_buy_base": 1125763.4, "taker_buy_quote": 5653.201424 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00503, "volume": 2425302.2, "close_time": 1774465199999, "quote_volume": 12205.785751, "trades": 88, "taker_buy_base": 1282962.0, "taker_buy_quote": 6456.160828 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.00503, "high": 0.00506, "low": 0.00503, "close": 0.00504, "volume": 3730324.4, "close_time": 1774468799999, "quote_volume": 18794.127745, "trades": 221, "taker_buy_base": 2316244.0, "taker_buy_quote": 11670.055307 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00504, "high": 0.00504, "low": 0.00501, "close": 0.00502, "volume": 3062440.5, "close_time": 1774472399999, "quote_volume": 15379.530089, "trades": 147, "taker_buy_base": 1500040.9, "taker_buy_quote": 7533.081046 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00502, "high": 0.00506, "low": 0.00501, "close": 0.00503, "volume": 3877423.3, "close_time": 1774475999999, "quote_volume": 19525.342784, "trades": 130, "taker_buy_base": 1902952.6, "taker_buy_quote": 9583.944695 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.00504, "high": 0.00509, "low": 0.00504, "close": 0.00506, "volume": 6850349.8, "close_time": 1774479599999, "quote_volume": 34716.726427, "trades": 216, "taker_buy_base": 3409788.0, "taker_buy_quote": 17278.404074 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00504, "close": 0.00507, "volume": 4106298.9, "close_time": 1774483199999, "quote_volume": 20769.267666, "trades": 103, "taker_buy_base": 1910911.1, "taker_buy_quote": 9672.405185 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00502, "close": 0.00503, "volume": 10091373.1, "close_time": 1774486799999, "quote_volume": 50791.483895, "trades": 297, "taker_buy_base": 5001322.1, "taker_buy_quote": 25161.908461 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00503, "high": 0.00503, "low": 0.00497, "close": 0.00498, "volume": 6491242.0, "close_time": 1774490399999, "quote_volume": 32408.065841, "trades": 221, "taker_buy_base": 2680974.0, "taker_buy_quote": 13387.701028 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00495, "close": 0.00496, "volume": 4693953.8, "close_time": 1774493999999, "quote_volume": 23310.435535, "trades": 164, "taker_buy_base": 2521105.1, "taker_buy_quote": 12520.03127 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00496, "high": 0.00496, "low": 0.00494, "close": 0.00494, "volume": 4136904.7, "close_time": 1774497599999, "quote_volume": 20493.654679, "trades": 144, "taker_buy_base": 1869965.9, "taker_buy_quote": 9263.744899 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00494, "high": 0.00496, "low": 0.00493, "close": 0.00495, "volume": 4085544.1, "close_time": 1774501199999, "quote_volume": 20191.004825, "trades": 142, "taker_buy_base": 2246705.6, "taker_buy_quote": 11105.913782 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.00495, "high": 0.00496, "low": 0.00491, "close": 0.00491, "volume": 6008374.6, "close_time": 1774504799999, "quote_volume": 29663.152203, "trades": 183, "taker_buy_base": 3012639.7, "taker_buy_quote": 14879.526922 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00491, "high": 0.00492, "low": 0.00489, "close": 0.0049, "volume": 4540702.5, "close_time": 1774508399999, "quote_volume": 22267.285405, "trades": 133, "taker_buy_base": 1770297.4, "taker_buy_quote": 8685.49066 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00489, "close": 0.00491, "volume": 5349945.3, "close_time": 1774511999999, "quote_volume": 26212.563431, "trades": 166, "taker_buy_base": 3193636.2, "taker_buy_quote": 15646.915881 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00491, "high": 0.00493, "low": 0.00488, "close": 0.00489, "volume": 3207296.4, "close_time": 1774515599999, "quote_volume": 15727.427254, "trades": 126, "taker_buy_base": 1612803.2, "taker_buy_quote": 7916.042808 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00489, "high": 0.00492, "low": 0.00485, "close": 0.00487, "volume": 6853147.5, "close_time": 1774519199999, "quote_volume": 33420.797045, "trades": 209, "taker_buy_base": 3711693.5, "taker_buy_quote": 18096.445299 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00487, "high": 0.00487, "low": 0.00483, "close": 0.00483, "volume": 3523617.3, "close_time": 1774522799999, "quote_volume": 17067.361802, "trades": 117, "taker_buy_base": 1808585.5, "taker_buy_quote": 8762.319296 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00484, "high": 0.00485, "low": 0.00484, "close": 0.00485, "volume": 3802652.6, "close_time": 1774526399999, "quote_volume": 18433.918989, "trades": 155, "taker_buy_base": 1731964.6, "taker_buy_quote": 8396.502874 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00484, "high": 0.00486, "low": 0.00484, "close": 0.00485, "volume": 3223717.9, "close_time": 1774529999999, "quote_volume": 15631.514698, "trades": 155, "taker_buy_base": 1615394.6, "taker_buy_quote": 7833.169077 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00486, "high": 0.00491, "low": 0.00486, "close": 0.0049, "volume": 3710977.0, "close_time": 1774533599999, "quote_volume": 18128.146534, "trades": 168, "taker_buy_base": 2203777.0, "taker_buy_quote": 10769.252451 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00488, "close": 0.00488, "volume": 4249746.9, "close_time": 1774537199999, "quote_volume": 20846.945406, "trades": 184, "taker_buy_base": 2214592.6, "taker_buy_quote": 10859.473734 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00485, "close": 0.00485, "volume": 4572536.6, "close_time": 1774540799999, "quote_volume": 22283.69478, "trades": 223, "taker_buy_base": 2191610.8, "taker_buy_quote": 10677.193936 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00485, "high": 0.00488, "low": 0.00485, "close": 0.00488, "volume": 1967460.3, "close_time": 1774544399999, "quote_volume": 9585.210657, "trades": 125, "taker_buy_base": 1005172.8, "taker_buy_quote": 4898.493336 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00486, "close": 0.00486, "volume": 2280529.7, "close_time": 1774547999999, "quote_volume": 11139.884787, "trades": 129, "taker_buy_base": 1114316.1, "taker_buy_quote": 5442.623271 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00486, "high": 0.00486, "low": 0.00483, "close": 0.00485, "volume": 3333498.4, "close_time": 1774551599999, "quote_volume": 16136.770296, "trades": 164, "taker_buy_base": 1635217.0, "taker_buy_quote": 7914.174186 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00485, "high": 0.00486, "low": 0.00482, "close": 0.00482, "volume": 1716836.3, "close_time": 1774555199999, "quote_volume": 8300.803185, "trades": 116, "taker_buy_base": 824882.1, "taker_buy_quote": 3990.72268 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00482, "high": 0.00488, "low": 0.00482, "close": 0.00487, "volume": 6718908.6, "close_time": 1774558799999, "quote_volume": 32713.745599, "trades": 230, "taker_buy_base": 3617351.3, "taker_buy_quote": 17599.993674 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00487, "high": 0.0049, "low": 0.00486, "close": 0.0049, "volume": 2877670.8, "close_time": 1774562399999, "quote_volume": 14048.860584, "trades": 155, "taker_buy_base": 1420546.0, "taker_buy_quote": 6938.387365 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00489, "high": 0.0049, "low": 0.00486, "close": 0.00488, "volume": 3754355.4, "close_time": 1774565999999, "quote_volume": 18327.104485, "trades": 178, "taker_buy_base": 1992283.3, "taker_buy_quote": 9724.779648 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.00488, "high": 0.00489, "low": 0.00484, "close": 0.00486, "volume": 3752017.9, "close_time": 1774569599999, "quote_volume": 18242.233458, "trades": 178, "taker_buy_base": 1670392.3, "taker_buy_quote": 8120.506654 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00486, "high": 0.00486, "low": 0.00484, "close": 0.00486, "volume": 4414789.8, "close_time": 1774573199999, "quote_volume": 21424.691782, "trades": 230, "taker_buy_base": 2095846.2, "taker_buy_quote": 10173.099098 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00486, "high": 0.00488, "low": 0.00486, "close": 0.00487, "volume": 2873675.1, "close_time": 1774576799999, "quote_volume": 14006.788527, "trades": 147, "taker_buy_base": 1512042.9, "taker_buy_quote": 7370.043128 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00487, "high": 0.00488, "low": 0.00486, "close": 0.00486, "volume": 2152248.3, "close_time": 1774580399999, "quote_volume": 10478.037483, "trades": 106, "taker_buy_base": 894541.9, "taker_buy_quote": 4356.081308 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00486, "high": 0.00486, "low": 0.00484, "close": 0.00486, "volume": 4043765.5, "close_time": 1774583999999, "quote_volume": 19633.236636, "trades": 215, "taker_buy_base": 2067297.5, "taker_buy_quote": 10036.335807 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00485, "high": 0.00487, "low": 0.00483, "close": 0.00487, "volume": 3303568.3, "close_time": 1774587599999, "quote_volume": 16036.723651, "trades": 140, "taker_buy_base": 1924031.2, "taker_buy_quote": 9338.666885 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00484, "close": 0.00485, "volume": 2675646.0, "close_time": 1774591199999, "quote_volume": 12990.93129, "trades": 135, "taker_buy_base": 1235176.0, "taker_buy_quote": 5996.816075 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00485, "high": 0.00486, "low": 0.00484, "close": 0.00484, "volume": 2109346.9, "close_time": 1774594799999, "quote_volume": 10214.766732, "trades": 103, "taker_buy_base": 1221170.8, "taker_buy_quote": 5913.056418 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.00484, "high": 0.00484, "low": 0.00482, "close": 0.00483, "volume": 3462880.2, "close_time": 1774598399999, "quote_volume": 16736.625554, "trades": 168, "taker_buy_base": 1761172.5, "taker_buy_quote": 8515.404658 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00483, "high": 0.00484, "low": 0.00478, "close": 0.00481, "volume": 5705364.8, "close_time": 1774601999999, "quote_volume": 27432.210217, "trades": 293, "taker_buy_base": 2487255.8, "taker_buy_quote": 11966.994855 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00476, "close": 0.00477, "volume": 4838101.0, "close_time": 1774605599999, "quote_volume": 23114.406028, "trades": 255, "taker_buy_base": 2067822.6, "taker_buy_quote": 9885.825869 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.00477, "high": 0.00478, "low": 0.00465, "close": 0.00466, "volume": 11755049.1, "close_time": 1774609199999, "quote_volume": 55339.994788, "trades": 785, "taker_buy_base": 5307242.9, "taker_buy_quote": 24951.266688 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00462, "close": 0.00464, "volume": 8811970.6, "close_time": 1774612799999, "quote_volume": 40876.542411, "trades": 362, "taker_buy_base": 4056513.6, "taker_buy_quote": 18820.759384 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00464, "high": 0.00465, "low": 0.00462, "close": 0.00464, "volume": 3982391.3, "close_time": 1774616399999, "quote_volume": 18466.163622, "trades": 206, "taker_buy_base": 2154887.4, "taker_buy_quote": 9998.710713 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00464, "high": 0.00468, "low": 0.00464, "close": 0.00465, "volume": 4405727.8, "close_time": 1774619999999, "quote_volume": 20511.106257, "trades": 209, "taker_buy_base": 2662116.5, "taker_buy_quote": 12394.529581 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00465, "high": 0.00466, "low": 0.00461, "close": 0.00466, "volume": 4281117.2, "close_time": 1774623599999, "quote_volume": 19881.257992, "trades": 219, "taker_buy_base": 2106056.9, "taker_buy_quote": 9784.093141 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00466, "high": 0.00472, "low": 0.00465, "close": 0.00467, "volume": 4795462.4, "close_time": 1774627199999, "quote_volume": 22452.627546, "trades": 268, "taker_buy_base": 2663160.6, "taker_buy_quote": 12484.763684 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 3153616.9, "close_time": 1774630799999, "quote_volume": 14734.060117, "trades": 214, "taker_buy_base": 1549080.5, "taker_buy_quote": 7236.471134 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00466, "close": 0.00467, "volume": 3605038.7, "close_time": 1774634399999, "quote_volume": 16844.586949, "trades": 224, "taker_buy_base": 1750604.3, "taker_buy_quote": 8179.639196 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00465, "close": 0.00468, "volume": 2328518.7, "close_time": 1774637999999, "quote_volume": 10860.86455, "trades": 156, "taker_buy_base": 1502548.6, "taker_buy_quote": 7007.997129 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00465, "close": 0.00466, "volume": 3344382.8, "close_time": 1774641599999, "quote_volume": 15593.24794, "trades": 172, "taker_buy_base": 1008149.1, "taker_buy_quote": 4707.267059 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00466, "close": 0.00468, "volume": 2791880.6, "close_time": 1774645199999, "quote_volume": 13046.002493, "trades": 137, "taker_buy_base": 1423252.4, "taker_buy_quote": 6651.354147 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00468, "high": 0.00471, "low": 0.00468, "close": 0.00468, "volume": 1572322.6, "close_time": 1774648799999, "quote_volume": 7384.794933, "trades": 122, "taker_buy_base": 630166.1, "taker_buy_quote": 2960.283275 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00468, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 563355.0, "close_time": 1774652399999, "quote_volume": 2633.571578, "trades": 53, "taker_buy_base": 185621.7, "taker_buy_quote": 868.462104 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00467, "high": 0.00467, "low": 0.00463, "close": 0.00463, "volume": 5451714.9, "close_time": 1774655999999, "quote_volume": 25303.262671, "trades": 198, "taker_buy_base": 2328402.3, "taker_buy_quote": 10814.023075 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00463, "high": 0.00464, "low": 0.00457, "close": 0.00457, "volume": 6478457.9, "close_time": 1774659599999, "quote_volume": 29812.799669, "trades": 259, "taker_buy_base": 1856132.5, "taker_buy_quote": 8545.49594 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00457, "high": 0.00457, "low": 0.00453, "close": 0.00455, "volume": 4275041.7, "close_time": 1774663199999, "quote_volume": 19436.745911, "trades": 223, "taker_buy_base": 2100788.5, "taker_buy_quote": 9554.381045 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00454, "close": 0.00455, "volume": 4029326.2, "close_time": 1774666799999, "quote_volume": 18376.863307, "trades": 208, "taker_buy_base": 2436893.8, "taker_buy_quote": 11114.86287 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 3223302.1, "close_time": 1774670399999, "quote_volume": 14737.069276, "trades": 121, "taker_buy_base": 2157929.8, "taker_buy_quote": 9868.870309 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00456, "close": 0.00459, "volume": 2029900.7, "close_time": 1774673999999, "quote_volume": 9293.626212, "trades": 119, "taker_buy_base": 1230878.5, "taker_buy_quote": 5637.361614 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0046, "high": 0.00463, "low": 0.00459, "close": 0.00463, "volume": 3716084.1, "close_time": 1774677599999, "quote_volume": 17147.186101, "trades": 221, "taker_buy_base": 2167489.2, "taker_buy_quote": 10003.391154 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 2899496.6, "close_time": 1774681199999, "quote_volume": 13407.35645, "trades": 165, "taker_buy_base": 1403793.5, "taker_buy_quote": 6492.329452 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00463, "high": 0.00467, "low": 0.00463, "close": 0.00465, "volume": 4358994.0, "close_time": 1774684799999, "quote_volume": 20252.891991, "trades": 267, "taker_buy_base": 2374207.2, "taker_buy_quote": 11033.319287 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00465, "close": 0.00465, "volume": 6042002.3, "close_time": 1774688399999, "quote_volume": 28182.779424, "trades": 290, "taker_buy_base": 2803119.8, "taker_buy_quote": 13086.6146 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00462, "close": 0.00463, "volume": 1624510.7, "close_time": 1774691999999, "quote_volume": 7534.502654, "trades": 125, "taker_buy_base": 835703.2, "taker_buy_quote": 3875.409223 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00463, "volume": 2974296.4, "close_time": 1774695599999, "quote_volume": 13733.652402, "trades": 173, "taker_buy_base": 1322230.0, "taker_buy_quote": 6106.091306 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00463, "high": 0.00464, "low": 0.00462, "close": 0.00464, "volume": 1500209.2, "close_time": 1774699199999, "quote_volume": 6951.280827, "trades": 114, "taker_buy_base": 980676.6, "taker_buy_quote": 4545.967563 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00464, "high": 0.00466, "low": 0.00462, "close": 0.00462, "volume": 2500545.9, "close_time": 1774702799999, "quote_volume": 11608.122767, "trades": 184, "taker_buy_base": 1138777.8, "taker_buy_quote": 5289.163791 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00462, "high": 0.00467, "low": 0.00462, "close": 0.00465, "volume": 6053112.4, "close_time": 1774706399999, "quote_volume": 28113.820236, "trades": 277, "taker_buy_base": 3513118.0, "taker_buy_quote": 16315.187972 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 2616045.7, "close_time": 1774709999999, "quote_volume": 12150.508315, "trades": 117, "taker_buy_base": 1586619.4, "taker_buy_quote": 7370.664509 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00464, "high": 0.00466, "low": 0.00464, "close": 0.00464, "volume": 3782771.6, "close_time": 1774713599999, "quote_volume": 17570.754949, "trades": 156, "taker_buy_base": 2141780.6, "taker_buy_quote": 9945.576643 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 1486425.6, "close_time": 1774717199999, "quote_volume": 6890.845236, "trades": 79, "taker_buy_base": 669813.8, "taker_buy_quote": 3107.089324 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00462, "close": 0.00464, "volume": 2449753.8, "close_time": 1774720799999, "quote_volume": 11355.807284, "trades": 135, "taker_buy_base": 1611430.0, "taker_buy_quote": 7467.239764 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 1871002.0, "close_time": 1774724399999, "quote_volume": 8685.692071, "trades": 103, "taker_buy_base": 1094825.2, "taker_buy_quote": 5084.473234 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00464, "high": 0.00464, "low": 0.0046, "close": 0.00461, "volume": 2051933.5, "close_time": 1774727999999, "quote_volume": 9474.065846, "trades": 104, "taker_buy_base": 956722.8, "taker_buy_quote": 4418.969212 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00461, "high": 0.00462, "low": 0.00459, "close": 0.0046, "volume": 3559711.8, "close_time": 1774731599999, "quote_volume": 16389.893201, "trades": 165, "taker_buy_base": 2125765.3, "taker_buy_quote": 9789.386162 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0046, "high": 0.00464, "low": 0.0046, "close": 0.00462, "volume": 3558708.2, "close_time": 1774735199999, "quote_volume": 16415.777142, "trades": 178, "taker_buy_base": 1991843.7, "taker_buy_quote": 9189.481785 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00458, "close": 0.00459, "volume": 1925651.9, "close_time": 1774738799999, "quote_volume": 8845.417144, "trades": 77, "taker_buy_base": 630447.8, "taker_buy_quote": 2893.755402 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00453, "close": 0.00453, "volume": 4178982.3, "close_time": 1774742399999, "quote_volume": 19011.594309, "trades": 191, "taker_buy_base": 2155163.3, "taker_buy_quote": 9802.991473 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00448, "close": 0.0045, "volume": 6984850.4, "close_time": 1774745999999, "quote_volume": 31491.733566, "trades": 275, "taker_buy_base": 3793046.0, "taker_buy_quote": 17101.46067 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0045, "high": 0.00456, "low": 0.0045, "close": 0.00452, "volume": 3581793.5, "close_time": 1774749599999, "quote_volume": 16248.543487, "trades": 215, "taker_buy_base": 2046941.1, "taker_buy_quote": 9284.094963 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00452, "high": 0.00456, "low": 0.00452, "close": 0.00455, "volume": 2496370.6, "close_time": 1774753199999, "quote_volume": 11339.50082, "trades": 131, "taker_buy_base": 1418230.4, "taker_buy_quote": 6440.460674 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 1712310.3, "close_time": 1774756799999, "quote_volume": 7818.865654, "trades": 98, "taker_buy_base": 818321.4, "taker_buy_quote": 3737.818534 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00455, "close": 0.00456, "volume": 2009459.6, "close_time": 1774760399999, "quote_volume": 9175.700472, "trades": 200, "taker_buy_base": 832452.0, "taker_buy_quote": 3801.648343 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00455, "volume": 3175665.8, "close_time": 1774763999999, "quote_volume": 14456.710785, "trades": 254, "taker_buy_base": 1425455.8, "taker_buy_quote": 6489.568722 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00455, "volume": 4081409.4, "close_time": 1774767599999, "quote_volume": 18580.609755, "trades": 212, "taker_buy_base": 2200826.3, "taker_buy_quote": 10023.814402 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00452, "close": 0.00453, "volume": 1936944.5, "close_time": 1774771199999, "quote_volume": 8790.944691, "trades": 92, "taker_buy_base": 1096426.7, "taker_buy_quote": 4976.383307 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00452, "high": 0.00452, "low": 0.0045, "close": 0.00451, "volume": 2420934.8, "close_time": 1774774799999, "quote_volume": 10930.006389, "trades": 113, "taker_buy_base": 1309472.9, "taker_buy_quote": 5914.420696 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0045, "high": 0.00452, "low": 0.0045, "close": 0.0045, "volume": 2780404.0, "close_time": 1774778399999, "quote_volume": 12520.500725, "trades": 116, "taker_buy_base": 1307247.2, "taker_buy_quote": 5887.326248 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00448, "close": 0.00448, "volume": 4742775.6, "close_time": 1774781999999, "quote_volume": 21290.30603, "trades": 183, "taker_buy_base": 2521188.8, "taker_buy_quote": 11323.444668 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.00448, "high": 0.00451, "low": 0.00448, "close": 0.00449, "volume": 4189968.7, "close_time": 1774785599999, "quote_volume": 18810.210715, "trades": 160, "taker_buy_base": 3059345.7, "taker_buy_quote": 13731.339858 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00446, "close": 0.00447, "volume": 2687466.7, "close_time": 1774789199999, "quote_volume": 12038.970896, "trades": 94, "taker_buy_base": 1419304.3, "taker_buy_quote": 6355.874835 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.00446, "high": 0.00446, "low": 0.00442, "close": 0.00443, "volume": 3211680.6, "close_time": 1774792799999, "quote_volume": 14272.819798, "trades": 143, "taker_buy_base": 1499314.6, "taker_buy_quote": 6668.609921 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00443, "high": 0.00445, "low": 0.00442, "close": 0.00444, "volume": 1817642.1, "close_time": 1774796399999, "quote_volume": 8066.049385, "trades": 71, "taker_buy_base": 1185247.3, "taker_buy_quote": 5259.42325 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00444, "high": 0.00444, "low": 0.00442, "close": 0.00442, "volume": 2382777.7, "close_time": 1774799999999, "quote_volume": 10562.861458, "trades": 85, "taker_buy_base": 1337222.0, "taker_buy_quote": 5930.872876 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00442, "high": 0.00443, "low": 0.00439, "close": 0.00439, "volume": 1782254.3, "close_time": 1774803599999, "quote_volume": 7861.808633, "trades": 97, "taker_buy_base": 589000.9, "taker_buy_quote": 2601.661543 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00439, "high": 0.0044, "low": 0.00438, "close": 0.00439, "volume": 2904603.1, "close_time": 1774807199999, "quote_volume": 12740.680193, "trades": 111, "taker_buy_base": 1305551.1, "taker_buy_quote": 5726.669874 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0044, "high": 0.00444, "low": 0.00439, "close": 0.00442, "volume": 1610827.6, "close_time": 1774810799999, "quote_volume": 7115.724067, "trades": 78, "taker_buy_base": 970316.9, "taker_buy_quote": 4280.644407 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00443, "high": 0.00443, "low": 0.00439, "close": 0.00441, "volume": 1690423.8, "close_time": 1774814399999, "quote_volume": 7447.372769, "trades": 57, "taker_buy_base": 795571.8, "taker_buy_quote": 3506.524135 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00441, "high": 0.00445, "low": 0.00441, "close": 0.00444, "volume": 1714940.5, "close_time": 1774817999999, "quote_volume": 7599.48334, "trades": 60, "taker_buy_base": 894577.6, "taker_buy_quote": 3964.221727 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00445, "high": 0.00446, "low": 0.00443, "close": 0.00443, "volume": 1203115.0, "close_time": 1774821599999, "quote_volume": 5346.560875, "trades": 44, "taker_buy_base": 662408.3, "taker_buy_quote": 2944.508267 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00443, "high": 0.00446, "low": 0.00435, "close": 0.00444, "volume": 7845369.7, "close_time": 1774825199999, "quote_volume": 34650.698875, "trades": 233, "taker_buy_base": 5270169.8, "taker_buy_quote": 23281.446394 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00444, "high": 0.00445, "low": 0.0044, "close": 0.0044, "volume": 4862237.7, "close_time": 1774828799999, "quote_volume": 21516.19971, "trades": 157, "taker_buy_base": 3200858.3, "taker_buy_quote": 14174.173817 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00441, "high": 0.00464, "low": 0.00441, "close": 0.00445, "volume": 128090851.4, "close_time": 1774832399999, "quote_volume": 579907.744308, "trades": 4190, "taker_buy_base": 74590558.2, "taker_buy_quote": 337927.831719 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00445, "high": 0.00449, "low": 0.00444, "close": 0.00449, "volume": 10684373.3, "close_time": 1774835999999, "quote_volume": 47695.75968, "trades": 233, "taker_buy_base": 5688550.6, "taker_buy_quote": 25365.774929 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00449, "high": 0.00453, "low": 0.00449, "close": 0.00453, "volume": 12106879.9, "close_time": 1774839599999, "quote_volume": 54625.772043, "trades": 275, "taker_buy_base": 5443495.9, "taker_buy_quote": 24584.186843 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00451, "close": 0.00452, "volume": 3231182.5, "close_time": 1774843199999, "quote_volume": 14632.50932, "trades": 158, "taker_buy_base": 1945977.3, "taker_buy_quote": 8815.597214 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00452, "high": 0.00458, "low": 0.00452, "close": 0.00455, "volume": 8773247.8, "close_time": 1774846799999, "quote_volume": 39978.129924, "trades": 293, "taker_buy_base": 4980178.6, "taker_buy_quote": 22697.776933 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00456, "high": 0.00459, "low": 0.00453, "close": 0.00454, "volume": 6069438.5, "close_time": 1774850399999, "quote_volume": 27713.481837, "trades": 189, "taker_buy_base": 4090562.1, "taker_buy_quote": 18687.960191 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00453, "high": 0.00456, "low": 0.00452, "close": 0.00456, "volume": 2385525.1, "close_time": 1774853999999, "quote_volume": 10838.454912, "trades": 116, "taker_buy_base": 1346376.1, "taker_buy_quote": 6117.239216 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00456, "high": 0.00459, "low": 0.00455, "close": 0.00458, "volume": 2987823.0, "close_time": 1774857599999, "quote_volume": 13670.376987, "trades": 107, "taker_buy_base": 2097505.4, "taker_buy_quote": 9595.779205 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00458, "high": 0.00461, "low": 0.00458, "close": 0.0046, "volume": 3035811.5, "close_time": 1774861199999, "quote_volume": 13950.318059, "trades": 106, "taker_buy_base": 1920990.6, "taker_buy_quote": 8828.278977 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00456, "close": 0.00456, "volume": 3699565.3, "close_time": 1774864799999, "quote_volume": 16923.632297, "trades": 117, "taker_buy_base": 2527402.7, "taker_buy_quote": 11563.239377 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 1651860.7, "close_time": 1774868399999, "quote_volume": 7541.728963, "trades": 63, "taker_buy_base": 712429.7, "taker_buy_quote": 3255.634653 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00458, "high": 0.00461, "low": 0.00458, "close": 0.00458, "volume": 3012210.4, "close_time": 1774871999999, "quote_volume": 13842.111021, "trades": 86, "taker_buy_base": 1268234.4, "taker_buy_quote": 5827.459743 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00458, "volume": 2311853.3, "close_time": 1774875599999, "quote_volume": 10579.655913, "trades": 61, "taker_buy_base": 1702947.4, "taker_buy_quote": 7793.803644 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00457, "volume": 2537477.8, "close_time": 1774879199999, "quote_volume": 11623.436453, "trades": 82, "taker_buy_base": 1102422.5, "taker_buy_quote": 5047.904154 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00454, "close": 0.00457, "volume": 3926060.4, "close_time": 1774882799999, "quote_volume": 17898.976552, "trades": 133, "taker_buy_base": 2346206.1, "taker_buy_quote": 10697.291235 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00455, "close": 0.00457, "volume": 1870065.6, "close_time": 1774886399999, "quote_volume": 8534.785029, "trades": 177, "taker_buy_base": 953180.3, "taker_buy_quote": 4351.897943 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00451, "close": 0.00452, "volume": 4409833.5, "close_time": 1774889999999, "quote_volume": 20014.458948, "trades": 134, "taker_buy_base": 706795.5, "taker_buy_quote": 3218.738918 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00453, "high": 0.00454, "low": 0.0045, "close": 0.0045, "volume": 2544016.7, "close_time": 1774893599999, "quote_volume": 11482.946163, "trades": 106, "taker_buy_base": 1523841.5, "taker_buy_quote": 6882.88598 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00446, "close": 0.00447, "volume": 1003439.8, "close_time": 1774897199999, "quote_volume": 4490.662094, "trades": 52, "taker_buy_base": 320720.0, "taker_buy_quote": 1435.685738 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00445, "volume": 2661419.0, "close_time": 1774900799999, "quote_volume": 11820.802494, "trades": 91, "taker_buy_base": 1062721.5, "taker_buy_quote": 4721.02854 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00446, "volume": 1456418.9, "close_time": 1774904399999, "quote_volume": 6487.213862, "trades": 60, "taker_buy_base": 838839.5, "taker_buy_quote": 3737.167821 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00445, "high": 0.00449, "low": 0.00445, "close": 0.00449, "volume": 2139904.2, "close_time": 1774907999999, "quote_volume": 9555.156062, "trades": 93, "taker_buy_base": 806069.8, "taker_buy_quote": 3598.737709 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00449, "high": 0.00449, "low": 0.00448, "close": 0.00448, "volume": 1797340.1, "close_time": 1774911599999, "quote_volume": 8056.071663, "trades": 57, "taker_buy_base": 582052.4, "taker_buy_quote": 2610.210382 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00444, "close": 0.00446, "volume": 1983189.2, "close_time": 1774915199999, "quote_volume": 8831.642602, "trades": 79, "taker_buy_base": 1290618.0, "taker_buy_quote": 5744.803754 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00446, "high": 0.00449, "low": 0.00443, "close": 0.00446, "volume": 8965081.3, "close_time": 1774918799999, "quote_volume": 40053.001752, "trades": 305, "taker_buy_base": 5835440.3, "taker_buy_quote": 26078.817043 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00446, "high": 0.00455, "low": 0.00446, "close": 0.00455, "volume": 2981224.7, "close_time": 1774922399999, "quote_volume": 13454.753107, "trades": 122, "taker_buy_base": 1875208.7, "taker_buy_quote": 8472.175788 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00455, "close": 0.00455, "volume": 2834385.7, "close_time": 1774925999999, "quote_volume": 12931.753651, "trades": 107, "taker_buy_base": 1634629.0, "taker_buy_quote": 7456.9149 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00454, "high": 0.00455, "low": 0.0045, "close": 0.00453, "volume": 4118309.9, "close_time": 1774929599999, "quote_volume": 18625.856947, "trades": 139, "taker_buy_base": 1686717.5, "taker_buy_quote": 7636.001342 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00453, "high": 0.0047, "low": 0.00451, "close": 0.00451, "volume": 107591594.6, "close_time": 1774933199999, "quote_volume": 496675.038454, "trades": 3305, "taker_buy_base": 63368982.6, "taker_buy_quote": 292964.247227 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00452, "high": 0.00461, "low": 0.00448, "close": 0.00458, "volume": 17443844.2, "close_time": 1774936799999, "quote_volume": 79009.925768, "trades": 450, "taker_buy_base": 10169409.8, "taker_buy_quote": 46072.45261 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00459, "high": 0.00464, "low": 0.00455, "close": 0.00455, "volume": 21628053.4, "close_time": 1774940399999, "quote_volume": 99423.099837, "trades": 398, "taker_buy_base": 13155558.9, "taker_buy_quote": 60558.165606 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00455, "high": 0.00462, "low": 0.00454, "close": 0.00462, "volume": 5516194.4, "close_time": 1774943999999, "quote_volume": 25253.229425, "trades": 143, "taker_buy_base": 3431722.1, "taker_buy_quote": 15729.366268 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00462, "high": 0.00462, "low": 0.00454, "close": 0.00455, "volume": 15431105.4, "close_time": 1774947599999, "quote_volume": 70625.206651, "trades": 489, "taker_buy_base": 7002374.7, "taker_buy_quote": 32047.476337 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00455, "high": 0.00456, "low": 0.00451, "close": 0.00453, "volume": 10931822.8, "close_time": 1774951199999, "quote_volume": 49560.393193, "trades": 265, "taker_buy_base": 5341172.1, "taker_buy_quote": 24204.87357 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00453, "high": 0.00459, "low": 0.00451, "close": 0.00452, "volume": 13889919.5, "close_time": 1774954799999, "quote_volume": 63138.320852, "trades": 287, "taker_buy_base": 7105252.8, "taker_buy_quote": 32360.674742 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00452, "high": 0.00457, "low": 0.00452, "close": 0.00456, "volume": 7212855.5, "close_time": 1774958399999, "quote_volume": 32734.696676, "trades": 230, "taker_buy_base": 4337803.8, "taker_buy_quote": 19686.006599 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00457, "high": 0.00459, "low": 0.00453, "close": 0.00454, "volume": 8096045.6, "close_time": 1774961999999, "quote_volume": 36914.996748, "trades": 212, "taker_buy_base": 3340336.8, "taker_buy_quote": 15226.693962 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00454, "high": 0.00459, "low": 0.00454, "close": 0.00458, "volume": 4323435.9, "close_time": 1774965599999, "quote_volume": 19731.056338, "trades": 167, "taker_buy_base": 2166183.5, "taker_buy_quote": 9886.559489 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00455, "close": 0.00455, "volume": 5938931.8, "close_time": 1774969199999, "quote_volume": 27197.543073, "trades": 196, "taker_buy_base": 2426694.5, "taker_buy_quote": 11111.748097 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00456, "close": 0.00459, "volume": 1798035.1, "close_time": 1774972799999, "quote_volume": 8244.223122, "trades": 73, "taker_buy_base": 898011.2, "taker_buy_quote": 4117.426141 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00459, "high": 0.00467, "low": 0.00459, "close": 0.00464, "volume": 4557046.9, "close_time": 1774976399999, "quote_volume": 21067.135102, "trades": 127, "taker_buy_base": 1968170.5, "taker_buy_quote": 9100.770674 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00464, "high": 0.00469, "low": 0.00464, "close": 0.00464, "volume": 6765172.0, "close_time": 1774979999999, "quote_volume": 31544.660328, "trades": 296, "taker_buy_base": 3993696.0, "taker_buy_quote": 18622.669308 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00465, "high": 0.0047, "low": 0.00463, "close": 0.00468, "volume": 8783230.7, "close_time": 1774983599999, "quote_volume": 41043.679546, "trades": 367, "taker_buy_base": 5661208.2, "taker_buy_quote": 26472.185002 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00468, "high": 0.00476, "low": 0.00465, "close": 0.00466, "volume": 39378215.2, "close_time": 1774987199999, "quote_volume": 185208.481021, "trades": 1323, "taker_buy_base": 18816471.6, "taker_buy_quote": 88568.80029 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00467, "high": 0.00474, "low": 0.00464, "close": 0.0047, "volume": 23622060.7, "close_time": 1774990799999, "quote_volume": 110807.25611, "trades": 751, "taker_buy_base": 13970303.7, "taker_buy_quote": 65620.479 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00465, "close": 0.00468, "volume": 21356041.7, "close_time": 1774994399999, "quote_volume": 99853.602268, "trades": 668, "taker_buy_base": 10760738.9, "taker_buy_quote": 50360.412798 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00466, "close": 0.00467, "volume": 1810785.2, "close_time": 1774997999999, "quote_volume": 8458.772707, "trades": 77, "taker_buy_base": 944892.7, "taker_buy_quote": 4413.299912 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00467, "high": 0.00473, "low": 0.00467, "close": 0.00473, "volume": 5096980.4, "close_time": 1775001599999, "quote_volume": 23983.969947, "trades": 144, "taker_buy_base": 2909010.9, "taker_buy_quote": 13676.093415 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00472, "high": 0.00475, "low": 0.00466, "close": 0.00468, "volume": 8692977.1, "close_time": 1775005199999, "quote_volume": 40806.469476, "trades": 300, "taker_buy_base": 3698216.1, "taker_buy_quote": 17376.728126 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00469, "high": 0.00469, "low": 0.00462, "close": 0.00463, "volume": 7256368.0, "close_time": 1775008799999, "quote_volume": 33663.425688, "trades": 196, "taker_buy_base": 2363552.1, "taker_buy_quote": 10974.878926 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.00463, "high": 0.00463, "low": 0.0046, "close": 0.00462, "volume": 6555282.1, "close_time": 1775012399999, "quote_volume": 30275.395845, "trades": 226, "taker_buy_base": 2941754.6, "taker_buy_quote": 13587.751961 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00461, "close": 0.00465, "volume": 7468569.3, "close_time": 1775015999999, "quote_volume": 34563.178204, "trades": 193, "taker_buy_base": 2672986.3, "taker_buy_quote": 12378.390944 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 1965527.3, "close_time": 1775019599999, "quote_volume": 9111.642685, "trades": 86, "taker_buy_base": 807609.4, "taker_buy_quote": 3744.089913 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 2852724.6, "close_time": 1775023199999, "quote_volume": 13257.54794, "trades": 153, "taker_buy_base": 1449085.3, "taker_buy_quote": 6732.007703 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00464, "high": 0.00467, "low": 0.00464, "close": 0.00466, "volume": 2306400.6, "close_time": 1775026799999, "quote_volume": 10733.621238, "trades": 137, "taker_buy_base": 1121648.6, "taker_buy_quote": 5224.221643 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00466, "high": 0.00467, "low": 0.00465, "close": 0.00466, "volume": 1762692.2, "close_time": 1775030399999, "quote_volume": 8211.75101, "trades": 147, "taker_buy_base": 532241.3, "taker_buy_quote": 2481.009062 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00465, "close": 0.00466, "volume": 2998356.5, "close_time": 1775033999999, "quote_volume": 13995.419292, "trades": 142, "taker_buy_base": 1313732.9, "taker_buy_quote": 6132.604003 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 2978282.9, "close_time": 1775037599999, "quote_volume": 13822.085036, "trades": 89, "taker_buy_base": 1626713.2, "taker_buy_quote": 7551.54062 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00463, "volume": 2388264.4, "close_time": 1775041199999, "quote_volume": 11081.950629, "trades": 78, "taker_buy_base": 878958.3, "taker_buy_quote": 4079.739414 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 2379503.9, "close_time": 1775044799999, "quote_volume": 11045.648028, "trades": 76, "taker_buy_base": 1049783.2, "taker_buy_quote": 4875.900629 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00465, "close": 0.00466, "volume": 6129665.0, "close_time": 1775048399999, "quote_volume": 28585.791131, "trades": 212, "taker_buy_base": 2897224.8, "taker_buy_quote": 13522.688132 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00463, "close": 0.00464, "volume": 4757283.3, "close_time": 1775051999999, "quote_volume": 22147.431901, "trades": 144, "taker_buy_base": 1732658.3, "taker_buy_quote": 8076.580343 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00464, "high": 0.00466, "low": 0.00463, "close": 0.00465, "volume": 2216759.9, "close_time": 1775055599999, "quote_volume": 10302.964193, "trades": 133, "taker_buy_base": 926823.2, "taker_buy_quote": 4310.377468 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00462, "close": 0.00464, "volume": 3450487.6, "close_time": 1775059199999, "quote_volume": 15981.844985, "trades": 146, "taker_buy_base": 1932096.2, "taker_buy_quote": 8951.951405 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00463, "high": 0.00467, "low": 0.00463, "close": 0.00467, "volume": 7576078.5, "close_time": 1775062799999, "quote_volume": 35272.145466, "trades": 218, "taker_buy_base": 4357299.9, "taker_buy_quote": 20295.965316 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00464, "close": 0.00464, "volume": 1305459.6, "close_time": 1775066399999, "quote_volume": 6092.164508, "trades": 60, "taker_buy_base": 625061.4, "taker_buy_quote": 2919.038963 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00462, "close": 0.00463, "volume": 2889915.3, "close_time": 1775069999999, "quote_volume": 13390.071771, "trades": 94, "taker_buy_base": 1741616.0, "taker_buy_quote": 8073.998422 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 6124726.2, "close_time": 1775073599999, "quote_volume": 28417.419136, "trades": 100, "taker_buy_base": 1428292.7, "taker_buy_quote": 6627.0705 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00461, "volume": 629330.4, "close_time": 1775077199999, "quote_volume": 2906.828656, "trades": 35, "taker_buy_base": 119583.9, "taker_buy_quote": 552.505781 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00462, "high": 0.00465, "low": 0.00462, "close": 0.00464, "volume": 3205222.2, "close_time": 1775080799999, "quote_volume": 14860.040393, "trades": 101, "taker_buy_base": 2429760.5, "taker_buy_quote": 11270.238707 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00463, "high": 0.00463, "low": 0.0046, "close": 0.00461, "volume": 678806.7, "close_time": 1775084399999, "quote_volume": 3132.381346, "trades": 94, "taker_buy_base": 369903.5, "taker_buy_quote": 1705.433269 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00458, "close": 0.00459, "volume": 1294083.7, "close_time": 1775087999999, "quote_volume": 5942.638552, "trades": 51, "taker_buy_base": 422776.7, "taker_buy_quote": 1941.028042 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00456, "close": 0.0046, "volume": 5251362.3, "close_time": 1775091599999, "quote_volume": 24071.609957, "trades": 173, "taker_buy_base": 2689978.4, "taker_buy_quote": 12342.350853 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00451, "close": 0.00453, "volume": 7750434.1, "close_time": 1775095199999, "quote_volume": 35286.889047, "trades": 613, "taker_buy_base": 3689390.6, "taker_buy_quote": 16797.374862 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00452, "high": 0.00452, "low": 0.00446, "close": 0.00447, "volume": 8639250.5, "close_time": 1775098799999, "quote_volume": 38667.120357, "trades": 815, "taker_buy_base": 2787759.3, "taker_buy_quote": 12476.307559 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00447, "high": 0.00449, "low": 0.00446, "close": 0.00447, "volume": 3923549.7, "close_time": 1775102399999, "quote_volume": 17540.583862, "trades": 121, "taker_buy_base": 1686575.2, "taker_buy_quote": 7542.227906 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00447, "high": 0.00449, "low": 0.00446, "close": 0.00446, "volume": 1563816.3, "close_time": 1775105999999, "quote_volume": 6998.515592, "trades": 64, "taker_buy_base": 679504.3, "taker_buy_quote": 3042.94788 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00446, "high": 0.00449, "low": 0.00444, "close": 0.00449, "volume": 4497897.1, "close_time": 1775109599999, "quote_volume": 20116.578302, "trades": 174, "taker_buy_base": 2833792.1, "taker_buy_quote": 12680.244205 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 2148547.8, "close_time": 1775113199999, "quote_volume": 9650.855641, "trades": 135, "taker_buy_base": 958362.0, "taker_buy_quote": 4307.881443 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0045, "high": 0.00452, "low": 0.0045, "close": 0.00452, "volume": 1082525.2, "close_time": 1775116799999, "quote_volume": 4875.817502, "trades": 46, "taker_buy_base": 399432.3, "taker_buy_quote": 1800.354846 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00447, "close": 0.00448, "volume": 7727206.1, "close_time": 1775120399999, "quote_volume": 34735.777911, "trades": 273, "taker_buy_base": 1747214.0, "taker_buy_quote": 7861.026229 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00447, "high": 0.00449, "low": 0.00447, "close": 0.00448, "volume": 3579590.0, "close_time": 1775123999999, "quote_volume": 16010.273734, "trades": 231, "taker_buy_base": 1241127.0, "taker_buy_quote": 5555.04735 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00446, "close": 0.00448, "volume": 2222600.4, "close_time": 1775127599999, "quote_volume": 9935.894015, "trades": 138, "taker_buy_base": 794636.0, "taker_buy_quote": 3553.324951 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00446, "close": 0.00446, "volume": 3661518.4, "close_time": 1775131199999, "quote_volume": 16357.362895, "trades": 73, "taker_buy_base": 1716157.3, "taker_buy_quote": 7670.398829 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00446, "high": 0.00446, "low": 0.00443, "close": 0.00444, "volume": 1796262.4, "close_time": 1775134799999, "quote_volume": 7986.40785, "trades": 79, "taker_buy_base": 1067453.0, "taker_buy_quote": 4746.73054 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00444, "high": 0.00445, "low": 0.00441, "close": 0.00442, "volume": 9207092.5, "close_time": 1775138399999, "quote_volume": 40771.297893, "trades": 235, "taker_buy_base": 2720242.9, "taker_buy_quote": 12046.14062 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00442, "high": 0.00448, "low": 0.00441, "close": 0.00448, "volume": 3441219.3, "close_time": 1775141999999, "quote_volume": 15312.619609, "trades": 159, "taker_buy_base": 1871933.4, "taker_buy_quote": 8331.939512 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00447, "high": 0.00447, "low": 0.00445, "close": 0.00445, "volume": 2200746.9, "close_time": 1775145599999, "quote_volume": 9818.633571, "trades": 93, "taker_buy_base": 991100.8, "taker_buy_quote": 4419.547961 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00445, "high": 0.00446, "low": 0.00444, "close": 0.00446, "volume": 2117745.2, "close_time": 1775149199999, "quote_volume": 9426.619334, "trades": 89, "taker_buy_base": 822691.3, "taker_buy_quote": 3663.254832 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00445, "high": 0.00448, "low": 0.00444, "close": 0.00445, "volume": 1132930.2, "close_time": 1775152799999, "quote_volume": 5050.232085, "trades": 50, "taker_buy_base": 524984.4, "taker_buy_quote": 2339.010674 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00445, "high": 0.00445, "low": 0.00443, "close": 0.00445, "volume": 3828384.2, "close_time": 1775156399999, "quote_volume": 17004.032309, "trades": 60, "taker_buy_base": 3149665.3, "taker_buy_quote": 13989.178022 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00445, "high": 0.00445, "low": 0.00442, "close": 0.00443, "volume": 2387722.5, "close_time": 1775159999999, "quote_volume": 10589.263047, "trades": 100, "taker_buy_base": 791483.8, "taker_buy_quote": 3509.492881 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00443, "high": 0.00445, "low": 0.00443, "close": 0.00445, "volume": 1902372.3, "close_time": 1775163599999, "quote_volume": 8452.177625, "trades": 68, "taker_buy_base": 1237825.0, "taker_buy_quote": 5498.588544 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00444, "high": 0.00444, "low": 0.00442, "close": 0.00443, "volume": 892969.1, "close_time": 1775167199999, "quote_volume": 3958.224256, "trades": 44, "taker_buy_base": 494499.2, "taker_buy_quote": 2192.132892 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00443, "high": 0.00446, "low": 0.00443, "close": 0.00445, "volume": 1828389.1, "close_time": 1775170799999, "quote_volume": 8128.067914, "trades": 47, "taker_buy_base": 1341956.0, "taker_buy_quote": 5966.686409 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00446, "high": 0.00452, "low": 0.00446, "close": 0.0045, "volume": 13773069.1, "close_time": 1775174399999, "quote_volume": 61908.228151, "trades": 1188, "taker_buy_base": 10926518.7, "taker_buy_quote": 49119.195926 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00442, "close": 0.00443, "volume": 11153836.1, "close_time": 1775177999999, "quote_volume": 49875.504144, "trades": 540, "taker_buy_base": 6623076.0, "taker_buy_quote": 29624.036604 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00443, "high": 0.00445, "low": 0.00437, "close": 0.00444, "volume": 27319221.2, "close_time": 1775181599999, "quote_volume": 120104.167482, "trades": 862, "taker_buy_base": 7772093.5, "taker_buy_quote": 34239.459425 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00443, "high": 0.00446, "low": 0.00441, "close": 0.00445, "volume": 4810232.9, "close_time": 1775185199999, "quote_volume": 21298.005707, "trades": 167, "taker_buy_base": 2433941.1, "taker_buy_quote": 10783.1191 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00446, "high": 0.00448, "low": 0.00446, "close": 0.00448, "volume": 1471247.0, "close_time": 1775188799999, "quote_volume": 6567.176325, "trades": 86, "taker_buy_base": 894184.5, "taker_buy_quote": 3991.529822 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00449, "high": 0.00452, "low": 0.00448, "close": 0.0045, "volume": 3679273.6, "close_time": 1775192399999, "quote_volume": 16533.56614, "trades": 177, "taker_buy_base": 2119525.9, "taker_buy_quote": 9527.917248 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00449, "close": 0.0045, "volume": 2720165.2, "close_time": 1775195999999, "quote_volume": 12247.85663, "trades": 102, "taker_buy_base": 876654.5, "taker_buy_quote": 3945.415296 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00449, "close": 0.00449, "volume": 3805804.0, "close_time": 1775199599999, "quote_volume": 17103.664973, "trades": 118, "taker_buy_base": 806048.4, "taker_buy_quote": 3624.48099 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00449, "close": 0.00449, "volume": 2891029.4, "close_time": 1775203199999, "quote_volume": 12996.549882, "trades": 115, "taker_buy_base": 1836240.2, "taker_buy_quote": 8257.380499 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00449, "high": 0.00454, "low": 0.00449, "close": 0.00453, "volume": 3190865.0, "close_time": 1775206799999, "quote_volume": 14396.225619, "trades": 136, "taker_buy_base": 1726738.7, "taker_buy_quote": 7789.907706 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00454, "high": 0.00457, "low": 0.00454, "close": 0.00455, "volume": 4815929.4, "close_time": 1775210399999, "quote_volume": 21928.39106, "trades": 318, "taker_buy_base": 2432419.1, "taker_buy_quote": 11076.493078 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00455, "high": 0.00456, "low": 0.00453, "close": 0.00455, "volume": 1867573.2, "close_time": 1775213999999, "quote_volume": 8482.565447, "trades": 87, "taker_buy_base": 1281059.4, "taker_buy_quote": 5821.053338 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 1847936.8, "close_time": 1775217599999, "quote_volume": 8412.996194, "trades": 101, "taker_buy_base": 1143301.4, "taker_buy_quote": 5206.560224 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00456, "high": 0.00459, "low": 0.00453, "close": 0.00455, "volume": 6489247.0, "close_time": 1775221199999, "quote_volume": 29552.218133, "trades": 376, "taker_buy_base": 4093821.4, "taker_buy_quote": 18657.537777 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00454, "high": 0.00455, "low": 0.00451, "close": 0.00452, "volume": 5555183.0, "close_time": 1775224799999, "quote_volume": 25139.106203, "trades": 246, "taker_buy_base": 2601084.6, "taker_buy_quote": 11775.80866 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0045, "high": 0.00454, "low": 0.0045, "close": 0.00454, "volume": 1773209.2, "close_time": 1775228399999, "quote_volume": 8015.65761, "trades": 85, "taker_buy_base": 733645.4, "taker_buy_quote": 3318.303439 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.00454, "high": 0.00455, "low": 0.00452, "close": 0.00452, "volume": 579357.6, "close_time": 1775231999999, "quote_volume": 2627.796539, "trades": 28, "taker_buy_base": 239656.8, "taker_buy_quote": 1088.055926 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00452, "high": 0.00453, "low": 0.00452, "close": 0.00453, "volume": 1290205.7, "close_time": 1775235599999, "quote_volume": 5843.445249, "trades": 53, "taker_buy_base": 359306.6, "taker_buy_quote": 1627.658898 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00453, "high": 0.00456, "low": 0.00453, "close": 0.00456, "volume": 2962400.6, "close_time": 1775239199999, "quote_volume": 13490.568055, "trades": 168, "taker_buy_base": 1237758.7, "taker_buy_quote": 5636.395642 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00457, "high": 0.00457, "low": 0.00453, "close": 0.00454, "volume": 3267614.7, "close_time": 1775242799999, "quote_volume": 14864.372682, "trades": 184, "taker_buy_base": 1379360.4, "taker_buy_quote": 6268.377865 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00454, "high": 0.00455, "low": 0.00453, "close": 0.00455, "volume": 2239159.5, "close_time": 1775246399999, "quote_volume": 10169.409822, "trades": 95, "taker_buy_base": 824807.9, "taker_buy_quote": 3746.85795 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00452, "close": 0.00452, "volume": 882655.6, "close_time": 1775249999999, "quote_volume": 3994.299672, "trades": 35, "taker_buy_base": 322538.0, "taker_buy_quote": 1457.87176 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00452, "high": 0.00453, "low": 0.0045, "close": 0.00453, "volume": 998850.9, "close_time": 1775253599999, "quote_volume": 4508.480994, "trades": 58, "taker_buy_base": 605602.0, "taker_buy_quote": 2734.48636 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00453, "high": 0.00453, "low": 0.00451, "close": 0.00452, "volume": 1455977.5, "close_time": 1775257199999, "quote_volume": 6575.573148, "trades": 76, "taker_buy_base": 930281.2, "taker_buy_quote": 4199.90869 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00451, "high": 0.00455, "low": 0.0045, "close": 0.00453, "volume": 2069416.2, "close_time": 1775260799999, "quote_volume": 9351.50174, "trades": 94, "taker_buy_base": 1291282.8, "taker_buy_quote": 5836.070623 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00453, "high": 0.00453, "low": 0.00451, "close": 0.00452, "volume": 1865824.3, "close_time": 1775264399999, "quote_volume": 8435.140522, "trades": 65, "taker_buy_base": 851493.9, "taker_buy_quote": 3850.785518 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00449, "close": 0.00449, "volume": 3013618.8, "close_time": 1775267999999, "quote_volume": 13574.357017, "trades": 103, "taker_buy_base": 459505.2, "taker_buy_quote": 2070.005186 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00448, "high": 0.00449, "low": 0.00445, "close": 0.00447, "volume": 6517443.4, "close_time": 1775271599999, "quote_volume": 29112.765259, "trades": 232, "taker_buy_base": 2869731.4, "taker_buy_quote": 12827.699062 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00448, "high": 0.00449, "low": 0.00447, "close": 0.00447, "volume": 957155.2, "close_time": 1775275199999, "quote_volume": 4283.677125, "trades": 34, "taker_buy_base": 221642.6, "taker_buy_quote": 993.023537 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00447, "high": 0.0045, "low": 0.00447, "close": 0.00448, "volume": 1576758.1, "close_time": 1775278799999, "quote_volume": 7072.624895, "trades": 52, "taker_buy_base": 1377521.5, "taker_buy_quote": 6178.139732 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00446, "close": 0.00447, "volume": 1100679.2, "close_time": 1775282399999, "quote_volume": 4921.964098, "trades": 48, "taker_buy_base": 523134.5, "taker_buy_quote": 2338.411215 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 765688.5, "close_time": 1775285999999, "quote_volume": 3425.124549, "trades": 37, "taker_buy_base": 481468.2, "taker_buy_quote": 2154.659808 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00447, "high": 0.00449, "low": 0.00446, "close": 0.00449, "volume": 1217696.8, "close_time": 1775289599999, "quote_volume": 5457.252313, "trades": 56, "taker_buy_base": 1043995.7, "taker_buy_quote": 4680.793939 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00448, "close": 0.00448, "volume": 1302932.0, "close_time": 1775293199999, "quote_volume": 5847.921236, "trades": 104, "taker_buy_base": 516802.3, "taker_buy_quote": 2321.434597 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 877058.6, "close_time": 1775296799999, "quote_volume": 3931.357087, "trades": 25, "taker_buy_base": 693438.0, "taker_buy_quote": 3108.736799 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00449, "high": 0.00452, "low": 0.00449, "close": 0.00451, "volume": 1315086.4, "close_time": 1775300399999, "quote_volume": 5932.747443, "trades": 80, "taker_buy_base": 815323.4, "taker_buy_quote": 3677.282047 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00451, "high": 0.00455, "low": 0.0045, "close": 0.00455, "volume": 1490998.5, "close_time": 1775303999999, "quote_volume": 6756.723997, "trades": 113, "taker_buy_base": 1015632.8, "taker_buy_quote": 4602.308885 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00454, "close": 0.00454, "volume": 4807317.9, "close_time": 1775307599999, "quote_volume": 21912.738194, "trades": 278, "taker_buy_base": 2518012.6, "taker_buy_quote": 11482.26374 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00453, "high": 0.00454, "low": 0.00452, "close": 0.00453, "volume": 4093530.1, "close_time": 1775311199999, "quote_volume": 18542.377695, "trades": 123, "taker_buy_base": 2003891.5, "taker_buy_quote": 9079.135758 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00453, "high": 0.00456, "low": 0.00452, "close": 0.00456, "volume": 4622443.0, "close_time": 1775314799999, "quote_volume": 20995.812014, "trades": 269, "taker_buy_base": 2694803.9, "taker_buy_quote": 12244.205519 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00457, "high": 0.00457, "low": 0.00454, "close": 0.00454, "volume": 4779239.2, "close_time": 1775318399999, "quote_volume": 21784.541168, "trades": 274, "taker_buy_base": 1332093.0, "taker_buy_quote": 6077.714737 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00455, "close": 0.00456, "volume": 1708675.6, "close_time": 1775321999999, "quote_volume": 7795.07304, "trades": 111, "taker_buy_base": 1237259.8, "taker_buy_quote": 5645.223009 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00455, "close": 0.00456, "volume": 2101804.2, "close_time": 1775325599999, "quote_volume": 9578.431475, "trades": 91, "taker_buy_base": 754392.4, "taker_buy_quote": 3440.225195 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00454, "volume": 636678.4, "close_time": 1775329199999, "quote_volume": 2899.816278, "trades": 57, "taker_buy_base": 264033.0, "taker_buy_quote": 1202.691268 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00454, "high": 0.00458, "low": 0.00454, "close": 0.00456, "volume": 3552626.5, "close_time": 1775332799999, "quote_volume": 16193.871627, "trades": 206, "taker_buy_base": 1981492.8, "taker_buy_quote": 9038.960355 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00455, "high": 0.00456, "low": 0.00453, "close": 0.00454, "volume": 6251282.6, "close_time": 1775336399999, "quote_volume": 28385.920533, "trades": 161, "taker_buy_base": 2086869.3, "taker_buy_quote": 9484.649409 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00454, "close": 0.00455, "volume": 3260749.9, "close_time": 1775339999999, "quote_volume": 14838.325895, "trades": 98, "taker_buy_base": 628371.2, "taker_buy_quote": 2859.823764 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00455, "close": 0.00457, "volume": 295086.2, "close_time": 1775343599999, "quote_volume": 1345.210025, "trades": 23, "taker_buy_base": 281285.9, "taker_buy_quote": 1282.29588 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00456, "high": 0.00457, "low": 0.00454, "close": 0.00455, "volume": 1091986.9, "close_time": 1775347199999, "quote_volume": 4975.203049, "trades": 46, "taker_buy_base": 427860.1, "taker_buy_quote": 1948.183334 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00452, "close": 0.00452, "volume": 227627.9, "close_time": 1775350799999, "quote_volume": 1033.129142, "trades": 12, "taker_buy_base": 38451.7, "taker_buy_quote": 174.502048 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00453, "high": 0.00453, "low": 0.00446, "close": 0.00446, "volume": 6022259.5, "close_time": 1775354399999, "quote_volume": 27054.907789, "trades": 148, "taker_buy_base": 3760349.6, "taker_buy_quote": 16899.082329 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00446, "high": 0.00449, "low": 0.00444, "close": 0.00448, "volume": 5260277.3, "close_time": 1775357999999, "quote_volume": 23469.940562, "trades": 194, "taker_buy_base": 2645212.7, "taker_buy_quote": 11810.461616 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00449, "high": 0.0045, "low": 0.00449, "close": 0.0045, "volume": 668482.5, "close_time": 1775361599999, "quote_volume": 3004.179219, "trades": 24, "taker_buy_base": 554063.6, "taker_buy_quote": 2490.438358 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 260071.1, "close_time": 1775365199999, "quote_volume": 1168.701281, "trades": 9, "taker_buy_base": 117715.9, "taker_buy_quote": 529.256433 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00448, "high": 0.00449, "low": 0.00447, "close": 0.00447, "volume": 526627.1, "close_time": 1775368799999, "quote_volume": 2357.682417, "trades": 24, "taker_buy_base": 168398.3, "taker_buy_quote": 754.43562 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00447, "high": 0.00447, "low": 0.00444, "close": 0.00444, "volume": 2958722.5, "close_time": 1775372399999, "quote_volume": 13166.107687, "trades": 111, "taker_buy_base": 1759479.9, "taker_buy_quote": 7829.513541 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00444, "high": 0.00445, "low": 0.00443, "close": 0.00444, "volume": 1525319.4, "close_time": 1775375999999, "quote_volume": 6776.26236, "trades": 50, "taker_buy_base": 802426.3, "taker_buy_quote": 3565.594965 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 1233536.4, "close_time": 1775379599999, "quote_volume": 5482.651346, "trades": 44, "taker_buy_base": 777977.0, "taker_buy_quote": 3457.505957 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00446, "high": 0.00451, "low": 0.00446, "close": 0.00448, "volume": 1435705.4, "close_time": 1775383199999, "quote_volume": 6436.936995, "trades": 65, "taker_buy_base": 769262.6, "taker_buy_quote": 3445.177293 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00448, "high": 0.00453, "low": 0.00447, "close": 0.0045, "volume": 20684593.5, "close_time": 1775386799999, "quote_volume": 93242.696679, "trades": 539, "taker_buy_base": 14709216.5, "taker_buy_quote": 66324.681611 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00446, "close": 0.00447, "volume": 5578422.3, "close_time": 1775390399999, "quote_volume": 24987.067744, "trades": 148, "taker_buy_base": 1899417.2, "taker_buy_quote": 8505.90048 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00445, "close": 0.00445, "volume": 1636558.2, "close_time": 1775393999999, "quote_volume": 7296.125605, "trades": 61, "taker_buy_base": 1130765.7, "taker_buy_quote": 5040.240982 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00445, "high": 0.00448, "low": 0.00444, "close": 0.00448, "volume": 2880438.1, "close_time": 1775397599999, "quote_volume": 12854.103479, "trades": 89, "taker_buy_base": 1976628.9, "taker_buy_quote": 8823.12342 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00449, "high": 0.0045, "low": 0.00448, "close": 0.00449, "volume": 1409213.3, "close_time": 1775401199999, "quote_volume": 6330.597434, "trades": 38, "taker_buy_base": 932585.4, "taker_buy_quote": 4189.035693 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00448, "high": 0.00451, "low": 0.00447, "close": 0.00449, "volume": 3945726.9, "close_time": 1775404799999, "quote_volume": 17690.519432, "trades": 153, "taker_buy_base": 2037368.5, "taker_buy_quote": 9130.927927 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00447, "close": 0.00447, "volume": 1216128.4, "close_time": 1775408399999, "quote_volume": 5460.105312, "trades": 47, "taker_buy_base": 539563.0, "taker_buy_quote": 2422.241665 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00447, "high": 0.00449, "low": 0.00446, "close": 0.00449, "volume": 673321.4, "close_time": 1775411999999, "quote_volume": 3013.195011, "trades": 28, "taker_buy_base": 366132.9, "taker_buy_quote": 1639.893831 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00449, "high": 0.00449, "low": 0.00447, "close": 0.00447, "volume": 1425353.8, "close_time": 1775415599999, "quote_volume": 6383.243071, "trades": 103, "taker_buy_base": 435662.5, "taker_buy_quote": 1953.058421 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00447, "high": 0.00447, "low": 0.00444, "close": 0.00445, "volume": 2853420.8, "close_time": 1775419199999, "quote_volume": 12716.342418, "trades": 97, "taker_buy_base": 1296302.5, "taker_buy_quote": 5777.452594 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00445, "high": 0.00447, "low": 0.00445, "close": 0.00446, "volume": 710861.7, "close_time": 1775422799999, "quote_volume": 3171.216647, "trades": 30, "taker_buy_base": 441782.2, "taker_buy_quote": 1971.151522 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00446, "high": 0.00447, "low": 0.00445, "close": 0.00445, "volume": 1010810.0, "close_time": 1775426399999, "quote_volume": 4502.902315, "trades": 49, "taker_buy_base": 368681.2, "taker_buy_quote": 1642.66838 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00445, "high": 0.00449, "low": 0.00444, "close": 0.00449, "volume": 3345261.6, "close_time": 1775429999999, "quote_volume": 14917.393178, "trades": 129, "taker_buy_base": 1993136.9, "taker_buy_quote": 8891.60923 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00449, "high": 0.00453, "low": 0.00448, "close": 0.00452, "volume": 1727050.1, "close_time": 1775433599999, "quote_volume": 7777.196304, "trades": 65, "taker_buy_base": 845066.7, "taker_buy_quote": 3808.302867 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00453, "close": 0.00454, "volume": 2223368.4, "close_time": 1775437199999, "quote_volume": 10104.133537, "trades": 104, "taker_buy_base": 1080458.5, "taker_buy_quote": 4910.445299 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00453, "high": 0.00456, "low": 0.00453, "close": 0.00455, "volume": 1697458.9, "close_time": 1775440799999, "quote_volume": 7713.677842, "trades": 128, "taker_buy_base": 643155.4, "taker_buy_quote": 2922.805594 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00454, "high": 0.00458, "low": 0.00454, "close": 0.00458, "volume": 2332227.7, "close_time": 1775444399999, "quote_volume": 10654.632529, "trades": 150, "taker_buy_base": 931606.0, "taker_buy_quote": 4252.933152 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00455, "close": 0.00455, "volume": 1585935.6, "close_time": 1775447999999, "quote_volume": 7227.917252, "trades": 74, "taker_buy_base": 653304.6, "taker_buy_quote": 2977.784199 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 887483.8, "close_time": 1775451599999, "quote_volume": 4040.675917, "trades": 44, "taker_buy_base": 495921.1, "taker_buy_quote": 2257.922677 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00455, "close": 0.00457, "volume": 605048.9, "close_time": 1775455199999, "quote_volume": 2759.02512, "trades": 33, "taker_buy_base": 339899.4, "taker_buy_quote": 1550.934255 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00455, "close": 0.00457, "volume": 926846.6, "close_time": 1775458799999, "quote_volume": 4231.756394, "trades": 64, "taker_buy_base": 376002.0, "taker_buy_quote": 1717.589265 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00457, "high": 0.00461, "low": 0.00456, "close": 0.0046, "volume": 4011427.4, "close_time": 1775462399999, "quote_volume": 18397.988484, "trades": 177, "taker_buy_base": 2277950.4, "taker_buy_quote": 10449.283235 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00458, "close": 0.00459, "volume": 2364206.7, "close_time": 1775465999999, "quote_volume": 10860.751122, "trades": 93, "taker_buy_base": 941916.1, "taker_buy_quote": 4327.190104 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0046, "high": 0.00463, "low": 0.00458, "close": 0.00463, "volume": 3138529.8, "close_time": 1775469599999, "quote_volume": 14460.413332, "trades": 160, "taker_buy_base": 1360815.5, "taker_buy_quote": 6266.294393 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00461, "close": 0.00463, "volume": 4306692.3, "close_time": 1775473199999, "quote_volume": 19944.745927, "trades": 163, "taker_buy_base": 1359524.6, "taker_buy_quote": 6300.837257 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 5015963.1, "close_time": 1775476799999, "quote_volume": 23276.694089, "trades": 160, "taker_buy_base": 1855636.5, "taker_buy_quote": 8615.429872 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00465, "high": 0.00467, "low": 0.00464, "close": 0.00466, "volume": 7431077.9, "close_time": 1775480399999, "quote_volume": 34590.821025, "trades": 374, "taker_buy_base": 4184666.7, "taker_buy_quote": 19482.011819 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00467, "high": 0.00467, "low": 0.00462, "close": 0.00464, "volume": 5473050.5, "close_time": 1775483999999, "quote_volume": 25451.963475, "trades": 254, "taker_buy_base": 1833852.8, "taker_buy_quote": 8519.297176 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00465, "high": 0.00467, "low": 0.00461, "close": 0.00464, "volume": 6633983.8, "close_time": 1775487599999, "quote_volume": 30739.710152, "trades": 357, "taker_buy_base": 2245432.8, "taker_buy_quote": 10407.866119 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00464, "high": 0.00469, "low": 0.00464, "close": 0.00466, "volume": 3971072.7, "close_time": 1775491199999, "quote_volume": 18550.1574, "trades": 217, "taker_buy_base": 1924988.4, "taker_buy_quote": 8991.741832 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00462, "close": 0.00462, "volume": 2526999.9, "close_time": 1775494799999, "quote_volume": 11714.002233, "trades": 121, "taker_buy_base": 1266973.0, "taker_buy_quote": 5869.593316 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00462, "high": 0.00465, "low": 0.00462, "close": 0.00464, "volume": 3923684.7, "close_time": 1775498399999, "quote_volume": 18197.735958, "trades": 135, "taker_buy_base": 2131454.8, "taker_buy_quote": 9896.567014 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00464, "high": 0.00465, "low": 0.00462, "close": 0.00464, "volume": 1863644.0, "close_time": 1775501999999, "quote_volume": 8644.513233, "trades": 77, "taker_buy_base": 838597.2, "taker_buy_quote": 3890.44813 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00463, "high": 0.00463, "low": 0.0046, "close": 0.00461, "volume": 3416095.3, "close_time": 1775505599999, "quote_volume": 15769.434012, "trades": 195, "taker_buy_base": 1114081.0, "taker_buy_quote": 5146.098397 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00461, "high": 0.00466, "low": 0.00461, "close": 0.00466, "volume": 6359406.2, "close_time": 1775509199999, "quote_volume": 29539.109736, "trades": 385, "taker_buy_base": 4248879.0, "taker_buy_quote": 19749.787079 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00465, "high": 0.00466, "low": 0.00459, "close": 0.00461, "volume": 22581158.4, "close_time": 1775512799999, "quote_volume": 104893.963572, "trades": 1041, "taker_buy_base": 15518113.3, "taker_buy_quote": 72121.780185 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00454, "close": 0.00455, "volume": 28455460.2, "close_time": 1775516399999, "quote_volume": 130268.510923, "trades": 804, "taker_buy_base": 8548675.3, "taker_buy_quote": 39133.562264 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00454, "high": 0.00456, "low": 0.00452, "close": 0.00456, "volume": 9395900.1, "close_time": 1775519999999, "quote_volume": 42720.01064, "trades": 255, "taker_buy_base": 5867194.8, "taker_buy_quote": 26665.865645 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00456, "high": 0.00485, "low": 0.00456, "close": 0.0047, "volume": 238793977.0, "close_time": 1775523599999, "quote_volume": 1124057.048436, "trades": 8355, "taker_buy_base": 144445146.1, "taker_buy_quote": 680034.315831 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00469, "high": 0.00471, "low": 0.00449, "close": 0.00452, "volume": 28466009.3, "close_time": 1775527199999, "quote_volume": 130236.88316, "trades": 718, "taker_buy_base": 14124023.9, "taker_buy_quote": 64584.267796 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00451, "high": 0.00454, "low": 0.00448, "close": 0.00452, "volume": 10732663.6, "close_time": 1775530799999, "quote_volume": 48408.212798, "trades": 305, "taker_buy_base": 5170279.4, "taker_buy_quote": 23325.82749 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00453, "high": 0.00454, "low": 0.0045, "close": 0.00452, "volume": 17012041.6, "close_time": 1775534399999, "quote_volume": 76802.515595, "trades": 254, "taker_buy_base": 11545129.9, "taker_buy_quote": 52107.749254 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00452, "high": 0.00456, "low": 0.00452, "close": 0.00454, "volume": 8647498.5, "close_time": 1775537999999, "quote_volume": 39238.43178, "trades": 246, "taker_buy_base": 5489258.4, "taker_buy_quote": 24914.008695 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00454, "high": 0.00457, "low": 0.00449, "close": 0.0045, "volume": 12515239.2, "close_time": 1775541599999, "quote_volume": 56789.019722, "trades": 302, "taker_buy_base": 2791802.9, "taker_buy_quote": 12642.716856 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0045, "high": 0.00453, "low": 0.00449, "close": 0.00452, "volume": 6528067.4, "close_time": 1775545199999, "quote_volume": 29430.679055, "trades": 321, "taker_buy_base": 4064156.9, "taker_buy_quote": 18319.376273 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00452, "high": 0.00459, "low": 0.00451, "close": 0.00455, "volume": 7803029.4, "close_time": 1775548799999, "quote_volume": 35470.539199, "trades": 568, "taker_buy_base": 3812059.7, "taker_buy_quote": 17329.062302 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00455, "close": 0.00455, "volume": 6245609.7, "close_time": 1775552399999, "quote_volume": 28471.88134, "trades": 494, "taker_buy_base": 2639445.4, "taker_buy_quote": 12038.609383 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00455, "close": 0.00457, "volume": 8801259.0, "close_time": 1775555999999, "quote_volume": 40275.588039, "trades": 443, "taker_buy_base": 6584019.4, "taker_buy_quote": 30123.447273 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00451, "close": 0.00452, "volume": 9584308.0, "close_time": 1775559599999, "quote_volume": 43590.719384, "trades": 346, "taker_buy_base": 4313939.2, "taker_buy_quote": 19598.99092 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00452, "high": 0.00455, "low": 0.00451, "close": 0.00452, "volume": 7315557.6, "close_time": 1775563199999, "quote_volume": 33164.436787, "trades": 287, "taker_buy_base": 3065896.3, "taker_buy_quote": 13906.296047 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00453, "high": 0.00454, "low": 0.00449, "close": 0.00452, "volume": 9828304.0, "close_time": 1775566799999, "quote_volume": 44367.597331, "trades": 614, "taker_buy_base": 4933538.2, "taker_buy_quote": 22273.76893 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00451, "close": 0.00451, "volume": 2199711.9, "close_time": 1775570399999, "quote_volume": 9964.274949, "trades": 126, "taker_buy_base": 1013673.6, "taker_buy_quote": 4594.649927 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00451, "high": 0.00454, "low": 0.00447, "close": 0.00448, "volume": 8231626.5, "close_time": 1775573999999, "quote_volume": 37054.967434, "trades": 263, "taker_buy_base": 4782221.2, "taker_buy_quote": 21529.855119 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00445, "close": 0.00447, "volume": 17338943.6, "close_time": 1775577599999, "quote_volume": 77338.129527, "trades": 487, "taker_buy_base": 11164011.0, "taker_buy_quote": 49768.887682 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00447, "high": 0.00448, "low": 0.00446, "close": 0.00446, "volume": 2222502.2, "close_time": 1775581199999, "quote_volume": 9928.327363, "trades": 88, "taker_buy_base": 1115005.7, "taker_buy_quote": 4981.527923 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00447, "high": 0.0045, "low": 0.00447, "close": 0.00449, "volume": 3778380.2, "close_time": 1775584799999, "quote_volume": 16946.981352, "trades": 153, "taker_buy_base": 1853648.5, "taker_buy_quote": 8310.923953 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00448, "close": 0.00449, "volume": 1486643.9, "close_time": 1775588399999, "quote_volume": 6680.286077, "trades": 51, "taker_buy_base": 703379.9, "taker_buy_quote": 3160.53385 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00448, "high": 0.00451, "low": 0.00448, "close": 0.00451, "volume": 1178639.4, "close_time": 1775591999999, "quote_volume": 5292.544712, "trades": 57, "taker_buy_base": 692257.0, "taker_buy_quote": 3109.078943 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00452, "high": 0.00453, "low": 0.00452, "close": 0.00452, "volume": 1942492.1, "close_time": 1775595599999, "quote_volume": 8795.404262, "trades": 77, "taker_buy_base": 656987.0, "taker_buy_quote": 2974.561177 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00453, "high": 0.00459, "low": 0.00453, "close": 0.00459, "volume": 2525250.7, "close_time": 1775599199999, "quote_volume": 11511.662198, "trades": 122, "taker_buy_base": 1402631.4, "taker_buy_quote": 6387.009539 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0046, "high": 0.00467, "low": 0.00459, "close": 0.00467, "volume": 8132310.2, "close_time": 1775602799999, "quote_volume": 37518.640057, "trades": 383, "taker_buy_base": 3799544.9, "taker_buy_quote": 17544.348096 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00467, "high": 0.0047, "low": 0.00466, "close": 0.00469, "volume": 5094516.8, "close_time": 1775606399999, "quote_volume": 23831.862284, "trades": 277, "taker_buy_base": 2352139.9, "taker_buy_quote": 11001.856047 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00465, "close": 0.00466, "volume": 6715806.6, "close_time": 1775609999999, "quote_volume": 31307.177125, "trades": 216, "taker_buy_base": 2574630.9, "taker_buy_quote": 12003.914793 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00463, "close": 0.00466, "volume": 2022369.7, "close_time": 1775613599999, "quote_volume": 9394.307766, "trades": 80, "taker_buy_base": 1156166.7, "taker_buy_quote": 5372.201981 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00463, "close": 0.00465, "volume": 5908468.0, "close_time": 1775617199999, "quote_volume": 27501.350359, "trades": 503, "taker_buy_base": 4325556.6, "taker_buy_quote": 20138.106704 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00465, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 4143174.9, "close_time": 1775620799999, "quote_volume": 19280.723814, "trades": 341, "taker_buy_base": 2896103.6, "taker_buy_quote": 13482.066719 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00465, "high": 0.00468, "low": 0.00464, "close": 0.00466, "volume": 4565698.7, "close_time": 1775624399999, "quote_volume": 21304.849936, "trades": 317, "taker_buy_base": 3514603.1, "taker_buy_quote": 16402.404004 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00466, "high": 0.0047, "low": 0.00466, "close": 0.00468, "volume": 3095954.6, "close_time": 1775627999999, "quote_volume": 14483.718478, "trades": 153, "taker_buy_base": 1545389.2, "taker_buy_quote": 7229.108028 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00466, "close": 0.00467, "volume": 1487161.6, "close_time": 1775631599999, "quote_volume": 6955.572659, "trades": 65, "taker_buy_base": 698613.8, "taker_buy_quote": 3269.173267 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00466, "close": 0.00468, "volume": 1338230.6, "close_time": 1775635199999, "quote_volume": 6254.527133, "trades": 43, "taker_buy_base": 906741.8, "taker_buy_quote": 4237.005555 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00467, "close": 0.00469, "volume": 1487589.2, "close_time": 1775638799999, "quote_volume": 6956.038764, "trades": 36, "taker_buy_base": 750369.4, "taker_buy_quote": 3509.262265 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00467, "close": 0.00468, "volume": 866515.1, "close_time": 1775642399999, "quote_volume": 4055.975603, "trades": 30, "taker_buy_base": 507252.8, "taker_buy_quote": 2374.64317 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00468, "high": 0.00468, "low": 0.00466, "close": 0.00466, "volume": 1693570.1, "close_time": 1775645999999, "quote_volume": 7905.483668, "trades": 61, "taker_buy_base": 343531.9, "taker_buy_quote": 1605.010344 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 2315517.5, "close_time": 1775649599999, "quote_volume": 10769.355822, "trades": 56, "taker_buy_base": 926162.2, "taker_buy_quote": 4308.149002 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 1532182.6, "close_time": 1775653199999, "quote_volume": 7130.006793, "trades": 53, "taker_buy_base": 668386.8, "taker_buy_quote": 3110.059628 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00465, "close": 0.00465, "volume": 3002836.7, "close_time": 1775656799999, "quote_volume": 14023.228495, "trades": 99, "taker_buy_base": 1889069.0, "taker_buy_quote": 8826.146178 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00459, "close": 0.00459, "volume": 3151455.8, "close_time": 1775660399999, "quote_volume": 14548.614245, "trades": 108, "taker_buy_base": 1447220.2, "taker_buy_quote": 6685.081949 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0046, "high": 0.00465, "low": 0.00459, "close": 0.00465, "volume": 4868566.2, "close_time": 1775663999999, "quote_volume": 22451.361336, "trades": 115, "taker_buy_base": 3475085.1, "taker_buy_quote": 16020.235378 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00466, "high": 0.00466, "low": 0.00463, "close": 0.00465, "volume": 3170104.9, "close_time": 1775667599999, "quote_volume": 14739.315336, "trades": 129, "taker_buy_base": 1602463.6, "taker_buy_quote": 7452.835451 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00465, "close": 0.00466, "volume": 2923796.4, "close_time": 1775671199999, "quote_volume": 13637.168863, "trades": 94, "taker_buy_base": 2114741.4, "taker_buy_quote": 9861.239467 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00463, "close": 0.00463, "volume": 4573554.6, "close_time": 1775674799999, "quote_volume": 21298.560034, "trades": 122, "taker_buy_base": 1544367.6, "taker_buy_quote": 7198.52177 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00462, "volume": 3665707.5, "close_time": 1775678399999, "quote_volume": 16936.600137, "trades": 110, "taker_buy_base": 1363564.0, "taker_buy_quote": 6302.200571 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00463, "high": 0.00464, "low": 0.00459, "close": 0.0046, "volume": 6475645.0, "close_time": 1775681999999, "quote_volume": 29910.936657, "trades": 197, "taker_buy_base": 2608763.8, "taker_buy_quote": 12041.085549 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00461, "high": 0.00462, "low": 0.00459, "close": 0.0046, "volume": 14538164.2, "close_time": 1775685599999, "quote_volume": 66956.741665, "trades": 620, "taker_buy_base": 3738856.3, "taker_buy_quote": 17240.365621 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0046, "high": 0.0046, "low": 0.00454, "close": 0.00455, "volume": 8430733.4, "close_time": 1775689199999, "quote_volume": 38555.165157, "trades": 395, "taker_buy_base": 4078579.7, "taker_buy_quote": 18667.01356 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00452, "close": 0.00453, "volume": 3341854.9, "close_time": 1775692799999, "quote_volume": 15143.535107, "trades": 162, "taker_buy_base": 1872942.6, "taker_buy_quote": 8488.832962 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00452, "close": 0.00455, "volume": 8691814.1, "close_time": 1775696399999, "quote_volume": 39422.518708, "trades": 427, "taker_buy_base": 4971069.2, "taker_buy_quote": 22551.544401 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00454, "high": 0.00454, "low": 0.0045, "close": 0.00453, "volume": 9303838.9, "close_time": 1775699999999, "quote_volume": 42091.221494, "trades": 297, "taker_buy_base": 4795489.4, "taker_buy_quote": 21697.852207 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00454, "high": 0.00458, "low": 0.00454, "close": 0.00458, "volume": 1843935.5, "close_time": 1775703599999, "quote_volume": 8404.995674, "trades": 131, "taker_buy_base": 1310237.7, "taker_buy_quote": 5973.211518 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00457, "close": 0.00459, "volume": 4026222.7, "close_time": 1775707199999, "quote_volume": 18481.17468, "trades": 177, "taker_buy_base": 2472623.5, "taker_buy_quote": 11351.96696 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00458, "volume": 2873893.3, "close_time": 1775710799999, "quote_volume": 13171.832921, "trades": 114, "taker_buy_base": 1797170.5, "taker_buy_quote": 8238.199547 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00458, "high": 0.0046, "low": 0.00457, "close": 0.00458, "volume": 3498422.3, "close_time": 1775714399999, "quote_volume": 16037.991264, "trades": 93, "taker_buy_base": 1885967.3, "taker_buy_quote": 8657.07 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00457, "high": 0.0046, "low": 0.00457, "close": 0.00459, "volume": 8533172.7, "close_time": 1775717999999, "quote_volume": 39146.852323, "trades": 334, "taker_buy_base": 4466839.7, "taker_buy_quote": 20495.104703 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00458, "close": 0.00459, "volume": 12080305.4, "close_time": 1775721599999, "quote_volume": 55523.4687, "trades": 230, "taker_buy_base": 6246704.0, "taker_buy_quote": 28703.422546 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00459, "high": 0.00462, "low": 0.00458, "close": 0.00459, "volume": 11830534.9, "close_time": 1775725199999, "quote_volume": 54386.717473, "trades": 375, "taker_buy_base": 6297468.9, "taker_buy_quote": 28943.851812 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00459, "high": 0.00462, "low": 0.00456, "close": 0.00461, "volume": 21236732.1, "close_time": 1775728799999, "quote_volume": 97470.035584, "trades": 409, "taker_buy_base": 8663259.5, "taker_buy_quote": 39844.833779 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00461, "high": 0.00463, "low": 0.00459, "close": 0.0046, "volume": 9504722.9, "close_time": 1775732399999, "quote_volume": 43811.755812, "trades": 448, "taker_buy_base": 5842920.4, "taker_buy_quote": 26938.937364 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00458, "close": 0.00459, "volume": 5169362.1, "close_time": 1775735999999, "quote_volume": 23739.473097, "trades": 235, "taker_buy_base": 2893274.9, "taker_buy_quote": 13293.094074 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00459, "high": 0.00462, "low": 0.00457, "close": 0.0046, "volume": 10162438.1, "close_time": 1775739599999, "quote_volume": 46662.32542, "trades": 318, "taker_buy_base": 4691114.2, "taker_buy_quote": 21542.58062 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0046, "high": 0.00463, "low": 0.00459, "close": 0.00462, "volume": 9878177.2, "close_time": 1775743199999, "quote_volume": 45563.260851, "trades": 301, "taker_buy_base": 5704462.2, "taker_buy_quote": 26312.597129 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.00462, "high": 0.00465, "low": 0.00459, "close": 0.00459, "volume": 20181916.3, "close_time": 1775746799999, "quote_volume": 93197.587253, "trades": 598, "taker_buy_base": 10947490.8, "taker_buy_quote": 50662.819628 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00459, "high": 0.00464, "low": 0.00456, "close": 0.00461, "volume": 15986558.5, "close_time": 1775750399999, "quote_volume": 73478.016757, "trades": 503, "taker_buy_base": 9282060.0, "taker_buy_quote": 42657.501857 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00462, "high": 0.00464, "low": 0.00459, "close": 0.00461, "volume": 36129947.1, "close_time": 1775753999999, "quote_volume": 166595.298515, "trades": 1985, "taker_buy_base": 15876516.0, "taker_buy_quote": 73249.59475 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00461, "high": 0.00462, "low": 0.00458, "close": 0.0046, "volume": 18737152.2, "close_time": 1775757599999, "quote_volume": 86164.152171, "trades": 1164, "taker_buy_base": 6854205.9, "taker_buy_quote": 31553.969096 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00459, "high": 0.00459, "low": 0.00456, "close": 0.00459, "volume": 28303265.5, "close_time": 1775761199999, "quote_volume": 129516.859344, "trades": 1584, "taker_buy_base": 12240389.9, "taker_buy_quote": 56032.404907 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00459, "high": 0.00462, "low": 0.00459, "close": 0.0046, "volume": 13069725.4, "close_time": 1775764799999, "quote_volume": 60145.54302, "trades": 829, "taker_buy_base": 8346366.3, "taker_buy_quote": 38415.367069 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00461, "high": 0.00463, "low": 0.0046, "close": 0.00461, "volume": 3072746.2, "close_time": 1775768399999, "quote_volume": 14184.268918, "trades": 94, "taker_buy_base": 1831951.2, "taker_buy_quote": 8455.46813 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 3427140.1, "close_time": 1775771999999, "quote_volume": 15779.127964, "trades": 175, "taker_buy_base": 1766224.5, "taker_buy_quote": 8134.440624 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00461, "high": 0.00465, "low": 0.00461, "close": 0.00462, "volume": 10030146.0, "close_time": 1775775599999, "quote_volume": 46410.617048, "trades": 510, "taker_buy_base": 5825495.4, "taker_buy_quote": 26953.996432 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00459, "close": 0.00461, "volume": 9970645.5, "close_time": 1775779199999, "quote_volume": 45980.470284, "trades": 365, "taker_buy_base": 6588587.8, "taker_buy_quote": 30389.046284 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00461, "high": 0.00464, "low": 0.0046, "close": 0.00463, "volume": 18146618.3, "close_time": 1775782799999, "quote_volume": 83814.419133, "trades": 701, "taker_buy_base": 8007934.0, "taker_buy_quote": 36966.582129 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00462, "high": 0.00463, "low": 0.0046, "close": 0.00461, "volume": 5105794.6, "close_time": 1775786399999, "quote_volume": 23539.075161, "trades": 341, "taker_buy_base": 2048113.9, "taker_buy_quote": 9449.714474 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00461, "high": 0.00463, "low": 0.0046, "close": 0.00461, "volume": 3565740.9, "close_time": 1775789999999, "quote_volume": 16452.694627, "trades": 176, "taker_buy_base": 1550055.1, "taker_buy_quote": 7152.051574 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00459, "close": 0.00461, "volume": 1637043.2, "close_time": 1775793599999, "quote_volume": 7535.515256, "trades": 87, "taker_buy_base": 1128105.2, "taker_buy_quote": 5192.044851 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0046, "high": 0.00464, "low": 0.00459, "close": 0.00462, "volume": 4495521.8, "close_time": 1775797199999, "quote_volume": 20720.250788, "trades": 98, "taker_buy_base": 1693715.8, "taker_buy_quote": 7806.984353 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00463, "volume": 1781007.5, "close_time": 1775800799999, "quote_volume": 8226.636425, "trades": 53, "taker_buy_base": 1033092.3, "taker_buy_quote": 4769.006328 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00463, "high": 0.00463, "low": 0.0046, "close": 0.00461, "volume": 2115391.7, "close_time": 1775804399999, "quote_volume": 9762.872962, "trades": 74, "taker_buy_base": 693158.5, "taker_buy_quote": 3200.331461 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 495674.6, "close_time": 1775807999999, "quote_volume": 2280.10316, "trades": 20, "taker_buy_base": 397657.7, "taker_buy_quote": 1829.22542 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 4690210.4, "close_time": 1775811599999, "quote_volume": 21452.86907, "trades": 140, "taker_buy_base": 2408330.0, "taker_buy_quote": 11015.278661 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.01414, "high": 0.01421, "low": 0.0138, "close": 0.01395, "volume": 23253739.7, "close_time": 1744286399999, "quote_volume": 326546.293916, "trades": 2312, "taker_buy_base": 11441598.5, "taker_buy_quote": 160713.031125 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.01395, "high": 0.0142, "low": 0.0135, "close": 0.01356, "volume": 52337141.6, "close_time": 1744300799999, "quote_volume": 728703.863821, "trades": 5558, "taker_buy_base": 25574587.0, "taker_buy_quote": 356200.701344 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.01356, "high": 0.01385, "low": 0.0135, "close": 0.01373, "volume": 43484482.3, "close_time": 1744315199999, "quote_volume": 594058.51344, "trades": 3616, "taker_buy_base": 23083916.7, "taker_buy_quote": 315475.357725 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.01373, "high": 0.0139, "low": 0.0137, "close": 0.01387, "volume": 9460380.5, "close_time": 1744329599999, "quote_volume": 130603.35549, "trades": 1177, "taker_buy_base": 5449829.9, "taker_buy_quote": 75256.670934 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01387, "high": 0.0145, "low": 0.01374, "close": 0.01436, "volume": 52729629.0, "close_time": 1744343999999, "quote_volume": 743329.670584, "trades": 4599, "taker_buy_base": 29269007.5, "taker_buy_quote": 413542.196145 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.01436, "high": 0.01575, "low": 0.0143, "close": 0.01472, "volume": 253092928.7, "close_time": 1744358399999, "quote_volume": 3814498.764034, "trades": 28553, "taker_buy_base": 129815727.7, "taker_buy_quote": 1954309.765236 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.01472, "high": 0.01505, "low": 0.01453, "close": 0.01474, "volume": 59446766.8, "close_time": 1744372799999, "quote_volume": 880200.49953, "trades": 5370, "taker_buy_base": 29701442.1, "taker_buy_quote": 439468.86154 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.01474, "high": 0.01515, "low": 0.01464, "close": 0.01485, "volume": 45089984.1, "close_time": 1744387199999, "quote_volume": 672022.408115, "trades": 4479, "taker_buy_base": 23519582.1, "taker_buy_quote": 350569.708513 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.01485, "high": 0.01527, "low": 0.0148, "close": 0.01518, "volume": 28568529.4, "close_time": 1744401599999, "quote_volume": 430251.58379, "trades": 2873, "taker_buy_base": 17008386.4, "taker_buy_quote": 256080.522688 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.01515, "high": 0.01535, "low": 0.01509, "close": 0.01527, "volume": 15292823.3, "close_time": 1744415999999, "quote_volume": 232513.563147, "trades": 2207, "taker_buy_base": 8541206.4, "taker_buy_quote": 129884.776355 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01527, "high": 0.01566, "low": 0.0149, "close": 0.01492, "volume": 59113795.5, "close_time": 1744430399999, "quote_volume": 905757.08917, "trades": 7409, "taker_buy_base": 29516655.7, "taker_buy_quote": 452683.638675 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.01493, "high": 0.01525, "low": 0.01486, "close": 0.01516, "volume": 26650302.7, "close_time": 1744444799999, "quote_volume": 400847.414794, "trades": 3652, "taker_buy_base": 16755080.6, "taker_buy_quote": 252048.189368 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.01517, "high": 0.01529, "low": 0.01498, "close": 0.01503, "volume": 19038547.7, "close_time": 1744459199999, "quote_volume": 287763.064461, "trades": 1939, "taker_buy_base": 8873161.0, "taker_buy_quote": 134100.230272 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.01502, "high": 0.01575, "low": 0.01499, "close": 0.01563, "volume": 46086369.0, "close_time": 1744473599999, "quote_volume": 711441.812925, "trades": 5164, "taker_buy_base": 25603711.8, "taker_buy_quote": 395099.406232 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.01562, "high": 0.01575, "low": 0.01554, "close": 0.01558, "volume": 23569764.1, "close_time": 1744487999999, "quote_volume": 368860.94836, "trades": 2475, "taker_buy_base": 12550450.3, "taker_buy_quote": 196448.63785 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.01559, "high": 0.01575, "low": 0.01552, "close": 0.01561, "volume": 17710509.0, "close_time": 1744502399999, "quote_volume": 276709.5178, "trades": 1843, "taker_buy_base": 9095428.5, "taker_buy_quote": 142162.909559 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01561, "high": 0.01561, "low": 0.01517, "close": 0.01528, "volume": 33555119.3, "close_time": 1744516799999, "quote_volume": 514885.510523, "trades": 3387, "taker_buy_base": 18550239.4, "taker_buy_quote": 284689.821326 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.01528, "high": 0.01533, "low": 0.01508, "close": 0.01525, "volume": 18062052.2, "close_time": 1744531199999, "quote_volume": 274765.851558, "trades": 1882, "taker_buy_base": 9818483.1, "taker_buy_quote": 149406.57834 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.01524, "high": 0.01543, "low": 0.01519, "close": 0.01527, "volume": 20081853.2, "close_time": 1744545599999, "quote_volume": 306842.087953, "trades": 2084, "taker_buy_base": 9252874.7, "taker_buy_quote": 141473.856251 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.01527, "high": 0.01529, "low": 0.01489, "close": 0.01507, "volume": 27028031.3, "close_time": 1744559999999, "quote_volume": 407105.226403, "trades": 2904, "taker_buy_base": 14196463.8, "taker_buy_quote": 214072.00807 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.01508, "high": 0.01562, "low": 0.01492, "close": 0.01507, "volume": 35757537.0, "close_time": 1744574399999, "quote_volume": 547202.909535, "trades": 5169, "taker_buy_base": 16699610.3, "taker_buy_quote": 255606.804801 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.01507, "high": 0.01526, "low": 0.01466, "close": 0.01487, "volume": 44173315.2, "close_time": 1744588799999, "quote_volume": 658855.959754, "trades": 4147, "taker_buy_base": 22847497.5, "taker_buy_quote": 340841.446696 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01487, "high": 0.01527, "low": 0.01471, "close": 0.0148, "volume": 57415107.8, "close_time": 1744603199999, "quote_volume": 860435.689244, "trades": 5327, "taker_buy_base": 27971513.7, "taker_buy_quote": 419246.249947 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.01481, "high": 0.01498, "low": 0.01453, "close": 0.01468, "volume": 26826289.6, "close_time": 1744617599999, "quote_volume": 396295.559259, "trades": 2606, "taker_buy_base": 13849583.0, "taker_buy_quote": 204656.600423 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.01468, "high": 0.01907, "low": 0.01467, "close": 0.01835, "volume": 391288317.6, "close_time": 1744631999999, "quote_volume": 6518539.977299, "trades": 60398, "taker_buy_base": 200283588.1, "taker_buy_quote": 3325067.990535 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.01835, "high": 0.01875, "low": 0.01579, "close": 0.01593, "volume": 239113417.7, "close_time": 1744646399999, "quote_volume": 4072045.801578, "trades": 32660, "taker_buy_base": 115723794.2, "taker_buy_quote": 1972705.801704 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.01593, "high": 0.01672, "low": 0.01585, "close": 0.01652, "volume": 63682556.5, "close_time": 1744660799999, "quote_volume": 1040360.938373, "trades": 9223, "taker_buy_base": 34384670.7, "taker_buy_quote": 562173.561382 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.01651, "high": 0.01704, "low": 0.01618, "close": 0.01701, "volume": 47065707.5, "close_time": 1744675199999, "quote_volume": 776726.084281, "trades": 7073, "taker_buy_base": 27263786.2, "taker_buy_quote": 449905.23686 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.017, "high": 0.02015, "low": 0.01641, "close": 0.01864, "volume": 359044446.4, "close_time": 1744689599999, "quote_volume": 6610868.731221, "trades": 53565, "taker_buy_base": 189609512.2, "taker_buy_quote": 3491323.901283 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.01865, "high": 0.0188, "low": 0.01766, "close": 0.01836, "volume": 121426768.4, "close_time": 1744703999999, "quote_volume": 2214358.831813, "trades": 22201, "taker_buy_base": 62099804.3, "taker_buy_quote": 1132761.620392 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.01835, "high": 0.02213, "low": 0.01794, "close": 0.01939, "volume": 370531667.6, "close_time": 1744718399999, "quote_volume": 7540642.12374, "trades": 64177, "taker_buy_base": 161200037.2, "taker_buy_quote": 3259803.906553 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.01939, "high": 0.02115, "low": 0.01879, "close": 0.0195, "volume": 207216557.5, "close_time": 1744732799999, "quote_volume": 4078549.296911, "trades": 35466, "taker_buy_base": 108457269.3, "taker_buy_quote": 2134294.799567 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0195, "high": 0.02009, "low": 0.01916, "close": 0.01938, "volume": 92559741.4, "close_time": 1744747199999, "quote_volume": 1814358.573777, "trades": 15450, "taker_buy_base": 50401102.6, "taker_buy_quote": 988011.796784 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.01937, "high": 0.02004, "low": 0.01928, "close": 0.01981, "volume": 85505829.4, "close_time": 1744761599999, "quote_volume": 1682824.073407, "trades": 11111, "taker_buy_base": 46866543.6, "taker_buy_quote": 922474.20893 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0198, "high": 0.02229, "low": 0.01931, "close": 0.02156, "volume": 325426097.8, "close_time": 1744775999999, "quote_volume": 6812248.905308, "trades": 59541, "taker_buy_base": 166067464.5, "taker_buy_quote": 3477237.819852 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.02155, "high": 0.02158, "low": 0.02026, "close": 0.02063, "volume": 117956582.1, "close_time": 1744790399999, "quote_volume": 2462298.888048, "trades": 27516, "taker_buy_base": 64044545.9, "taker_buy_quote": 1335753.834255 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.02061, "high": 0.02061, "low": 0.01807, "close": 0.0185, "volume": 126499515.6, "close_time": 1744804799999, "quote_volume": 2424150.388285, "trades": 19980, "taker_buy_base": 65037731.1, "taker_buy_quote": 1244111.042295 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.01849, "high": 0.01864, "low": 0.01698, "close": 0.01722, "volume": 72944264.1, "close_time": 1744819199999, "quote_volume": 1280034.221001, "trades": 13131, "taker_buy_base": 38685911.3, "taker_buy_quote": 678069.99515 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.01721, "high": 0.01736, "low": 0.01679, "close": 0.01725, "volume": 55647969.6, "close_time": 1744833599999, "quote_volume": 949969.32359, "trades": 10080, "taker_buy_base": 25956754.5, "taker_buy_quote": 443316.086069 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.01724, "high": 0.01734, "low": 0.01654, "close": 0.0168, "volume": 39481371.9, "close_time": 1744847999999, "quote_volume": 670168.201569, "trades": 6880, "taker_buy_base": 17138429.1, "taker_buy_quote": 290657.144327 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01679, "high": 0.01843, "low": 0.01675, "close": 0.01753, "volume": 182128367.2, "close_time": 1744862399999, "quote_volume": 3216752.146194, "trades": 26410, "taker_buy_base": 99436344.6, "taker_buy_quote": 1755668.839389 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.01752, "high": 0.01766, "low": 0.01712, "close": 0.01716, "volume": 50826261.7, "close_time": 1744876799999, "quote_volume": 882517.239534, "trades": 6945, "taker_buy_base": 25426764.7, "taker_buy_quote": 441777.071162 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.01714, "high": 0.01728, "low": 0.01654, "close": 0.01693, "volume": 33137786.6, "close_time": 1744891199999, "quote_volume": 560564.438806, "trades": 6201, "taker_buy_base": 16399619.9, "taker_buy_quote": 277371.358781 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.01692, "high": 0.01719, "low": 0.01665, "close": 0.01715, "volume": 27152172.0, "close_time": 1744905599999, "quote_volume": 458931.412655, "trades": 6133, "taker_buy_base": 12246652.3, "taker_buy_quote": 207088.080011 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.01715, "high": 0.01745, "low": 0.01702, "close": 0.01715, "volume": 30884593.1, "close_time": 1744919999999, "quote_volume": 532364.43262, "trades": 6249, "taker_buy_base": 13146771.8, "taker_buy_quote": 226667.857393 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.01715, "high": 0.01778, "low": 0.01703, "close": 0.01778, "volume": 33227833.7, "close_time": 1744934399999, "quote_volume": 578750.810913, "trades": 5608, "taker_buy_base": 18636018.6, "taker_buy_quote": 325129.218167 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.01777, "high": 0.01777, "low": 0.01685, "close": 0.01704, "volume": 33633223.7, "close_time": 1744948799999, "quote_volume": 577791.320087, "trades": 5668, "taker_buy_base": 14661162.1, "taker_buy_quote": 251597.819673 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.01704, "high": 0.01759, "low": 0.01694, "close": 0.01754, "volume": 20671600.7, "close_time": 1744963199999, "quote_volume": 356906.895325, "trades": 4940, "taker_buy_base": 12274961.5, "taker_buy_quote": 212305.623619 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.01753, "high": 0.01947, "low": 0.01745, "close": 0.01909, "volume": 194299850.1, "close_time": 1744977599999, "quote_volume": 3637086.976657, "trades": 29968, "taker_buy_base": 96150432.3, "taker_buy_quote": 1799323.318524 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.01908, "high": 0.01909, "low": 0.01807, "close": 0.01828, "volume": 80501676.9, "close_time": 1744991999999, "quote_volume": 1484076.833389, "trades": 13886, "taker_buy_base": 35939540.9, "taker_buy_quote": 662409.015815 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.01828, "high": 0.01842, "low": 0.01815, "close": 0.01826, "volume": 20286325.0, "close_time": 1745006399999, "quote_volume": 370842.873085, "trades": 4311, "taker_buy_base": 11432811.9, "taker_buy_quote": 209049.02169 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.01827, "high": 0.01847, "low": 0.01798, "close": 0.01818, "volume": 17424033.1, "close_time": 1745020799999, "quote_volume": 316876.962403, "trades": 3094, "taker_buy_base": 9990363.7, "taker_buy_quote": 181762.445384 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.01818, "high": 0.01867, "low": 0.01783, "close": 0.01861, "volume": 35482843.3, "close_time": 1745035199999, "quote_volume": 648213.145424, "trades": 6857, "taker_buy_base": 20122853.4, "taker_buy_quote": 368055.4296 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.01861, "high": 0.02042, "low": 0.01832, "close": 0.01973, "volume": 117172319.2, "close_time": 1745049599999, "quote_volume": 2288551.784289, "trades": 20232, "taker_buy_base": 61914429.8, "taker_buy_quote": 1208358.07623 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.01974, "high": 0.01975, "low": 0.0186, "close": 0.01862, "volume": 42562122.8, "close_time": 1745063999999, "quote_volume": 813121.612247, "trades": 9468, "taker_buy_base": 18837877.1, "taker_buy_quote": 360301.192498 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.01861, "high": 0.0187, "low": 0.0183, "close": 0.01843, "volume": 22741699.9, "close_time": 1745078399999, "quote_volume": 420423.635793, "trades": 4288, "taker_buy_base": 11886305.6, "taker_buy_quote": 219692.388698 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.01843, "high": 0.01857, "low": 0.01826, "close": 0.01828, "volume": 18342131.1, "close_time": 1745092799999, "quote_volume": 337929.367376, "trades": 4022, "taker_buy_base": 7947304.1, "taker_buy_quote": 146431.717022 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.01828, "high": 0.01839, "low": 0.0182, "close": 0.01825, "volume": 13013029.5, "close_time": 1745107199999, "quote_volume": 237916.038967, "trades": 2589, "taker_buy_base": 5862701.1, "taker_buy_quote": 107241.833175 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.01826, "high": 0.01842, "low": 0.01788, "close": 0.0183, "volume": 25559913.1, "close_time": 1745121599999, "quote_volume": 462716.836685, "trades": 5051, "taker_buy_base": 14314035.7, "taker_buy_quote": 258990.573526 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0183, "high": 0.01856, "low": 0.01807, "close": 0.01813, "volume": 33033971.1, "close_time": 1745135999999, "quote_volume": 603059.934218, "trades": 6471, "taker_buy_base": 16019469.0, "taker_buy_quote": 292634.011661 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.01812, "high": 0.01816, "low": 0.01732, "close": 0.01764, "volume": 27359425.5, "close_time": 1745150399999, "quote_volume": 483880.19832, "trades": 8686, "taker_buy_base": 12974273.5, "taker_buy_quote": 229030.104393 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.01762, "high": 0.01793, "low": 0.01751, "close": 0.01752, "volume": 22275284.9, "close_time": 1745164799999, "quote_volume": 394077.203913, "trades": 10501, "taker_buy_base": 13399011.6, "taker_buy_quote": 237147.532002 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.01751, "high": 0.01774, "low": 0.01748, "close": 0.01764, "volume": 7153820.7, "close_time": 1745179199999, "quote_volume": 126074.850257, "trades": 1462, "taker_buy_base": 3660785.8, "taker_buy_quote": 64452.082826 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.01763, "high": 0.01778, "low": 0.01748, "close": 0.01764, "volume": 12361465.2, "close_time": 1745193599999, "quote_volume": 217554.756217, "trades": 2161, "taker_buy_base": 6159793.9, "taker_buy_quote": 108438.940201 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.01764, "high": 0.01788, "low": 0.01742, "close": 0.0175, "volume": 15356845.6, "close_time": 1745207999999, "quote_volume": 270670.062805, "trades": 2836, "taker_buy_base": 7871062.4, "taker_buy_quote": 138979.3831 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.01748, "high": 0.01769, "low": 0.01741, "close": 0.01766, "volume": 7363017.3, "close_time": 1745222399999, "quote_volume": 129278.118303, "trades": 1494, "taker_buy_base": 4305650.7, "taker_buy_quote": 75630.803483 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.01767, "high": 0.01772, "low": 0.01739, "close": 0.01747, "volume": 10844548.7, "close_time": 1745236799999, "quote_volume": 190065.392614, "trades": 1858, "taker_buy_base": 5726267.2, "taker_buy_quote": 100368.527633 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.01748, "high": 0.01764, "low": 0.01739, "close": 0.01749, "volume": 11856496.2, "close_time": 1745251199999, "quote_volume": 207605.447295, "trades": 2829, "taker_buy_base": 6300111.4, "taker_buy_quote": 110371.238539 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.01749, "high": 0.0175, "low": 0.01706, "close": 0.01713, "volume": 13724351.0, "close_time": 1745265599999, "quote_volume": 236381.035625, "trades": 2962, "taker_buy_base": 7483325.6, "taker_buy_quote": 128919.003656 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01683, "close": 0.01703, "volume": 15769148.4, "close_time": 1745279999999, "quote_volume": 267555.115208, "trades": 1812, "taker_buy_base": 6897108.4, "taker_buy_quote": 117069.695213 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.01701, "high": 0.01713, "low": 0.01646, "close": 0.01657, "volume": 26827054.2, "close_time": 1745294399999, "quote_volume": 452439.653196, "trades": 3195, "taker_buy_base": 10401240.7, "taker_buy_quote": 175207.884748 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.01659, "high": 0.0167, "low": 0.016, "close": 0.01647, "volume": 20367825.4, "close_time": 1745308799999, "quote_volume": 332742.355472, "trades": 2553, "taker_buy_base": 7504802.5, "taker_buy_quote": 122556.005215 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.01649, "high": 0.01657, "low": 0.01631, "close": 0.01647, "volume": 11195926.6, "close_time": 1745323199999, "quote_volume": 183808.803408, "trades": 1499, "taker_buy_base": 6123672.8, "taker_buy_quote": 100594.743719 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.01648, "high": 0.01718, "low": 0.01646, "close": 0.01694, "volume": 20510881.3, "close_time": 1745337599999, "quote_volume": 346200.428229, "trades": 2955, "taker_buy_base": 10748838.0, "taker_buy_quote": 181456.57653 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.01694, "high": 0.01731, "low": 0.01684, "close": 0.01718, "volume": 15043131.8, "close_time": 1745351999999, "quote_volume": 257051.154443, "trades": 2530, "taker_buy_base": 8619475.4, "taker_buy_quote": 147284.341658 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.01718, "high": 0.01765, "low": 0.01708, "close": 0.01746, "volume": 19061968.3, "close_time": 1745366399999, "quote_volume": 330910.291093, "trades": 3369, "taker_buy_base": 10934388.1, "taker_buy_quote": 189818.745837 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.01747, "high": 0.01799, "low": 0.01734, "close": 0.01797, "volume": 35664909.4, "close_time": 1745380799999, "quote_volume": 628686.428879, "trades": 4703, "taker_buy_base": 17374871.5, "taker_buy_quote": 306094.986791 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.01797, "high": 0.01815, "low": 0.01779, "close": 0.01815, "volume": 13772720.3, "close_time": 1745395199999, "quote_volume": 247417.226162, "trades": 2281, "taker_buy_base": 6405715.6, "taker_buy_quote": 115048.549051 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.01814, "high": 0.01827, "low": 0.01781, "close": 0.01794, "volume": 27750238.3, "close_time": 1745409599999, "quote_volume": 501862.691853, "trades": 3030, "taker_buy_base": 11598739.2, "taker_buy_quote": 209749.219379 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.01796, "high": 0.01814, "low": 0.01755, "close": 0.01798, "volume": 38408235.7, "close_time": 1745423999999, "quote_volume": 687725.13054, "trades": 5720, "taker_buy_base": 17072672.5, "taker_buy_quote": 305879.180077 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.01799, "high": 0.0185, "low": 0.01774, "close": 0.0181, "volume": 47590203.6, "close_time": 1745438399999, "quote_volume": 867698.35527, "trades": 5995, "taker_buy_base": 23594219.4, "taker_buy_quote": 430648.220058 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.01809, "high": 0.01839, "low": 0.01793, "close": 0.0183, "volume": 13448063.0, "close_time": 1745452799999, "quote_volume": 244478.743693, "trades": 2514, "taker_buy_base": 6708559.6, "taker_buy_quote": 122046.277577 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.01832, "high": 0.01838, "low": 0.01728, "close": 0.01729, "volume": 20002041.0, "close_time": 1745467199999, "quote_volume": 357228.707057, "trades": 3058, "taker_buy_base": 7235579.7, "taker_buy_quote": 129296.737597 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.01729, "high": 0.01779, "low": 0.01721, "close": 0.01736, "volume": 16179549.2, "close_time": 1745481599999, "quote_volume": 284018.443623, "trades": 2649, "taker_buy_base": 9171972.4, "taker_buy_quote": 161097.798043 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.01738, "high": 0.01745, "low": 0.01711, "close": 0.01741, "volume": 18004487.9, "close_time": 1745495999999, "quote_volume": 310666.120312, "trades": 3186, "taker_buy_base": 7098856.7, "taker_buy_quote": 122596.130838 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.01739, "high": 0.01791, "low": 0.01733, "close": 0.01784, "volume": 20266995.7, "close_time": 1745510399999, "quote_volume": 357796.654706, "trades": 3251, "taker_buy_base": 11954627.8, "taker_buy_quote": 211340.017746 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.01785, "high": 0.018, "low": 0.01739, "close": 0.01767, "volume": 16368777.0, "close_time": 1745524799999, "quote_volume": 289808.821362, "trades": 3132, "taker_buy_base": 5949117.4, "taker_buy_quote": 105306.382119 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.01768, "high": 0.01802, "low": 0.01761, "close": 0.01793, "volume": 9347038.0, "close_time": 1745539199999, "quote_volume": 166581.629255, "trades": 1511, "taker_buy_base": 5540115.3, "taker_buy_quote": 98772.046245 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0179, "high": 0.01829, "low": 0.01772, "close": 0.01794, "volume": 15697494.1, "close_time": 1745553599999, "quote_volume": 282670.634549, "trades": 3620, "taker_buy_base": 7329774.2, "taker_buy_quote": 132016.213066 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.01793, "high": 0.01873, "low": 0.01792, "close": 0.01859, "volume": 25138080.1, "close_time": 1745567999999, "quote_volume": 463096.567048, "trades": 5305, "taker_buy_base": 11549657.8, "taker_buy_quote": 212190.742457 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.01863, "high": 0.019, "low": 0.01844, "close": 0.01898, "volume": 26678911.3, "close_time": 1745582399999, "quote_volume": 498528.565329, "trades": 5548, "taker_buy_base": 12964947.8, "taker_buy_quote": 242524.009656 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.019, "high": 0.01947, "low": 0.01877, "close": 0.01906, "volume": 40998087.9, "close_time": 1745596799999, "quote_volume": 782930.55642, "trades": 10972, "taker_buy_base": 21133700.5, "taker_buy_quote": 403969.010405 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.01908, "high": 0.01909, "low": 0.01874, "close": 0.01891, "volume": 14644082.1, "close_time": 1745611199999, "quote_volume": 276952.318334, "trades": 4181, "taker_buy_base": 6490062.0, "taker_buy_quote": 122710.965929 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0189, "high": 0.01903, "low": 0.01863, "close": 0.019, "volume": 11031697.1, "close_time": 1745625599999, "quote_volume": 207817.110527, "trades": 3030, "taker_buy_base": 5374138.6, "taker_buy_quote": 101345.848673 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.019, "high": 0.01992, "low": 0.01884, "close": 0.01971, "volume": 29919672.5, "close_time": 1745639999999, "quote_volume": 582650.391808, "trades": 7393, "taker_buy_base": 16688385.4, "taker_buy_quote": 324870.512616 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0197, "high": 0.01993, "low": 0.01953, "close": 0.0196, "volume": 20441693.2, "close_time": 1745654399999, "quote_volume": 403028.179958, "trades": 4502, "taker_buy_base": 10524230.9, "taker_buy_quote": 207528.79311 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.01959, "high": 0.0197, "low": 0.01899, "close": 0.01905, "volume": 24315519.9, "close_time": 1745668799999, "quote_volume": 472902.735705, "trades": 3618, "taker_buy_base": 10707200.8, "taker_buy_quote": 208416.387934 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.01905, "high": 0.0194, "low": 0.01893, "close": 0.01938, "volume": 12821804.7, "close_time": 1745683199999, "quote_volume": 245518.020602, "trades": 2161, "taker_buy_base": 5661337.2, "taker_buy_quote": 108588.387807 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.01937, "high": 0.0194, "low": 0.01911, "close": 0.01927, "volume": 7914798.1, "close_time": 1745697599999, "quote_volume": 152347.666535, "trades": 1400, "taker_buy_base": 4027309.8, "taker_buy_quote": 77493.086348 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.01928, "high": 0.01936, "low": 0.01904, "close": 0.01929, "volume": 7074632.0, "close_time": 1745711999999, "quote_volume": 135662.400444, "trades": 1417, "taker_buy_base": 3412868.5, "taker_buy_quote": 65452.529038 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0193, "high": 0.01938, "low": 0.0183, "close": 0.01845, "volume": 21437293.0, "close_time": 1745726399999, "quote_volume": 401733.983143, "trades": 4320, "taker_buy_base": 9762424.2, "taker_buy_quote": 182805.524672 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.01845, "high": 0.01854, "low": 0.01794, "close": 0.01823, "volume": 9201475.7, "close_time": 1745740799999, "quote_volume": 167863.782123, "trades": 1800, "taker_buy_base": 4447614.1, "taker_buy_quote": 81278.709253 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.01823, "high": 0.01839, "low": 0.01816, "close": 0.01822, "volume": 5342902.0, "close_time": 1745755199999, "quote_volume": 97631.694961, "trades": 997, "taker_buy_base": 2404735.5, "taker_buy_quote": 43937.704801 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.01822, "high": 0.01823, "low": 0.01765, "close": 0.01782, "volume": 14351593.1, "close_time": 1745769599999, "quote_volume": 256608.008979, "trades": 2286, "taker_buy_base": 5478868.2, "taker_buy_quote": 97922.124191 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.01783, "high": 0.01804, "low": 0.01767, "close": 0.01799, "volume": 6135646.0, "close_time": 1745783999999, "quote_volume": 109611.381769, "trades": 1337, "taker_buy_base": 3117384.1, "taker_buy_quote": 55703.084958 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.018, "high": 0.01807, "low": 0.01777, "close": 0.01789, "volume": 9506556.8, "close_time": 1745798399999, "quote_volume": 170295.808576, "trades": 2069, "taker_buy_base": 5997286.2, "taker_buy_quote": 107399.179022 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0179, "high": 0.01833, "low": 0.01742, "close": 0.01805, "volume": 19469394.6, "close_time": 1745812799999, "quote_volume": 348413.643167, "trades": 4180, "taker_buy_base": 10099075.5, "taker_buy_quote": 180898.659152 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.01806, "high": 0.01894, "low": 0.01806, "close": 0.01881, "volume": 37851908.1, "close_time": 1745827199999, "quote_volume": 707658.146866, "trades": 6506, "taker_buy_base": 19422415.3, "taker_buy_quote": 362718.302264 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.01883, "high": 0.01987, "low": 0.01861, "close": 0.0193, "volume": 77698443.2, "close_time": 1745841599999, "quote_volume": 1502028.864116, "trades": 11118, "taker_buy_base": 37645091.1, "taker_buy_quote": 727683.767015 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.01932, "high": 0.01988, "low": 0.01847, "close": 0.01883, "volume": 82093381.2, "close_time": 1745855999999, "quote_volume": 1586552.635278, "trades": 17799, "taker_buy_base": 38284730.0, "taker_buy_quote": 741107.293277 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.01883, "high": 0.01934, "low": 0.01877, "close": 0.01925, "volume": 16434689.9, "close_time": 1745870399999, "quote_volume": 314099.433456, "trades": 4281, "taker_buy_base": 7686335.6, "taker_buy_quote": 146905.081099 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.01926, "high": 0.01983, "low": 0.01916, "close": 0.01969, "volume": 27605659.0, "close_time": 1745884799999, "quote_volume": 539800.795485, "trades": 7943, "taker_buy_base": 14230394.9, "taker_buy_quote": 278481.809516 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01971, "high": 0.0204, "low": 0.01924, "close": 0.01967, "volume": 64701980.0, "close_time": 1745899199999, "quote_volume": 1287205.407935, "trades": 24293, "taker_buy_base": 31445648.6, "taker_buy_quote": 627373.563761 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.01966, "high": 0.02019, "low": 0.01958, "close": 0.02009, "volume": 53268436.7, "close_time": 1745913599999, "quote_volume": 1057756.098865, "trades": 14597, "taker_buy_base": 31765206.9, "taker_buy_quote": 630791.141601 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.02009, "high": 0.02014, "low": 0.01923, "close": 0.01948, "volume": 26061939.8, "close_time": 1745927999999, "quote_volume": 511642.967438, "trades": 7009, "taker_buy_base": 12237154.9, "taker_buy_quote": 240304.942687 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.01947, "high": 0.01987, "low": 0.019, "close": 0.01962, "volume": 80485782.6, "close_time": 1745942399999, "quote_volume": 1564778.223623, "trades": 37642, "taker_buy_base": 61282481.7, "taker_buy_quote": 1192313.049287 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01913, "close": 0.01918, "volume": 13088652.7, "close_time": 1745956799999, "quote_volume": 252556.457649, "trades": 2793, "taker_buy_base": 5211845.2, "taker_buy_quote": 100528.815143 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0192, "high": 0.01922, "low": 0.01857, "close": 0.01881, "volume": 16578902.8, "close_time": 1745971199999, "quote_volume": 313158.528842, "trades": 3288, "taker_buy_base": 7509461.5, "taker_buy_quote": 141833.266899 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0188, "high": 0.01923, "low": 0.01871, "close": 0.01884, "volume": 12196387.4, "close_time": 1745985599999, "quote_volume": 230507.770781, "trades": 3126, "taker_buy_base": 6558529.1, "taker_buy_quote": 124053.117607 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.01886, "high": 0.01889, "low": 0.01839, "close": 0.01847, "volume": 12296632.6, "close_time": 1745999999999, "quote_volume": 229447.900314, "trades": 3024, "taker_buy_base": 5749024.6, "taker_buy_quote": 107306.658733 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.01848, "high": 0.01931, "low": 0.01841, "close": 0.019, "volume": 24380280.2, "close_time": 1746014399999, "quote_volume": 461159.215987, "trades": 6819, "taker_buy_base": 12445093.1, "taker_buy_quote": 235318.479311 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.019, "high": 0.01912, "low": 0.01814, "close": 0.01868, "volume": 26695106.7, "close_time": 1746028799999, "quote_volume": 494666.70292, "trades": 6242, "taker_buy_base": 13569074.6, "taker_buy_quote": 251282.564706 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.01867, "high": 0.01911, "low": 0.01852, "close": 0.019, "volume": 10733436.7, "close_time": 1746043199999, "quote_volume": 202774.462498, "trades": 2680, "taker_buy_base": 5358070.4, "taker_buy_quote": 101374.997319 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.01898, "high": 0.01962, "low": 0.01894, "close": 0.01932, "volume": 20537102.5, "close_time": 1746057599999, "quote_volume": 396327.004273, "trades": 3778, "taker_buy_base": 10413958.7, "taker_buy_quote": 200919.074073 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.01932, "high": 0.0203, "low": 0.01915, "close": 0.01999, "volume": 42798840.9, "close_time": 1746071999999, "quote_volume": 852229.905765, "trades": 9071, "taker_buy_base": 22447385.8, "taker_buy_quote": 447116.298081 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.02, "high": 0.02075, "low": 0.01978, "close": 0.02054, "volume": 62326646.1, "close_time": 1746086399999, "quote_volume": 1268841.194645, "trades": 12625, "taker_buy_base": 32997857.5, "taker_buy_quote": 671893.403704 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.02053, "high": 0.02113, "low": 0.02001, "close": 0.02017, "volume": 88114568.4, "close_time": 1746100799999, "quote_volume": 1817094.029786, "trades": 17901, "taker_buy_base": 45877029.7, "taker_buy_quote": 947140.793698 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.02016, "high": 0.02037, "low": 0.01971, "close": 0.01982, "volume": 26426202.8, "close_time": 1746115199999, "quote_volume": 528907.044968, "trades": 6648, "taker_buy_base": 13291184.5, "taker_buy_quote": 266078.415345 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.01983, "high": 0.02005, "low": 0.01954, "close": 0.02, "volume": 13607260.9, "close_time": 1746129599999, "quote_volume": 268983.511354, "trades": 2934, "taker_buy_base": 6756697.2, "taker_buy_quote": 133640.139878 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.01999, "high": 0.02048, "low": 0.0198, "close": 0.02039, "volume": 16232808.5, "close_time": 1746143999999, "quote_volume": 326855.331524, "trades": 3722, "taker_buy_base": 8782577.6, "taker_buy_quote": 176917.864508 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.02039, "high": 0.02063, "low": 0.01973, "close": 0.01996, "volume": 29035502.9, "close_time": 1746158399999, "quote_volume": 586271.542489, "trades": 6664, "taker_buy_base": 13916387.3, "taker_buy_quote": 280993.082137 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.01996, "high": 0.01997, "low": 0.01935, "close": 0.0194, "volume": 18159626.4, "close_time": 1746172799999, "quote_volume": 357866.50808, "trades": 3480, "taker_buy_base": 8586263.3, "taker_buy_quote": 169099.806307 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0194, "high": 0.02, "low": 0.01939, "close": 0.01991, "volume": 19899854.0, "close_time": 1746187199999, "quote_volume": 392249.312985, "trades": 4513, "taker_buy_base": 11713989.0, "taker_buy_quote": 230662.958827 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.01988, "high": 0.02047, "low": 0.01982, "close": 0.02039, "volume": 22607081.0, "close_time": 1746201599999, "quote_volume": 454361.297106, "trades": 4985, "taker_buy_base": 13490242.6, "taker_buy_quote": 271244.773094 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0204, "high": 0.02099, "low": 0.02015, "close": 0.02018, "volume": 50163119.3, "close_time": 1746215999999, "quote_volume": 1036341.616995, "trades": 8627, "taker_buy_base": 26538876.8, "taker_buy_quote": 549337.090246 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.02017, "high": 0.02103, "low": 0.02014, "close": 0.02103, "volume": 23996668.6, "close_time": 1746230399999, "quote_volume": 494417.876435, "trades": 3779, "taker_buy_base": 11030979.3, "taker_buy_quote": 227059.482852 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.02103, "high": 0.02104, "low": 0.02013, "close": 0.02041, "volume": 40437997.5, "close_time": 1746244799999, "quote_volume": 829551.912832, "trades": 5558, "taker_buy_base": 18658194.3, "taker_buy_quote": 382756.595986 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0204, "high": 0.02059, "low": 0.02003, "close": 0.0201, "volume": 12294385.1, "close_time": 1746259199999, "quote_volume": 249689.958219, "trades": 3117, "taker_buy_base": 5099538.0, "taker_buy_quote": 103590.113895 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0201, "high": 0.02022, "low": 0.01964, "close": 0.01973, "volume": 19287821.3, "close_time": 1746273599999, "quote_volume": 384168.155402, "trades": 3921, "taker_buy_base": 8063097.1, "taker_buy_quote": 160767.842478 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.01973, "high": 0.01994, "low": 0.01961, "close": 0.01967, "volume": 15659530.8, "close_time": 1746287999999, "quote_volume": 309703.901664, "trades": 3314, "taker_buy_base": 7688913.2, "taker_buy_quote": 152196.161351 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.01967, "high": 0.01969, "low": 0.01893, "close": 0.0194, "volume": 33021847.0, "close_time": 1746302399999, "quote_volume": 635612.087008, "trades": 5902, "taker_buy_base": 20031490.6, "taker_buy_quote": 385727.199855 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.01939, "high": 0.01968, "low": 0.01912, "close": 0.01958, "volume": 10862586.0, "close_time": 1746316799999, "quote_volume": 210722.588225, "trades": 2498, "taker_buy_base": 4523837.8, "taker_buy_quote": 87864.563433 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.01957, "high": 0.01957, "low": 0.01857, "close": 0.01863, "volume": 26893676.7, "close_time": 1746331199999, "quote_volume": 508406.492081, "trades": 5738, "taker_buy_base": 12506933.1, "taker_buy_quote": 236437.582663 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.01862, "high": 0.01872, "low": 0.01829, "close": 0.01835, "volume": 20205463.7, "close_time": 1746345599999, "quote_volume": 373833.787994, "trades": 3922, "taker_buy_base": 8105048.4, "taker_buy_quote": 150161.045056 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.01836, "high": 0.0184, "low": 0.01791, "close": 0.0183, "volume": 11907339.0, "close_time": 1746359999999, "quote_volume": 216987.992757, "trades": 2863, "taker_buy_base": 4410306.8, "taker_buy_quote": 80407.878735 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.01826, "high": 0.01857, "low": 0.01803, "close": 0.01841, "volume": 7851827.8, "close_time": 1746374399999, "quote_volume": 142972.881797, "trades": 1913, "taker_buy_base": 4339374.7, "taker_buy_quote": 78897.13264 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0184, "high": 0.01854, "low": 0.01808, "close": 0.01817, "volume": 4525913.1, "close_time": 1746388799999, "quote_volume": 82757.560751, "trades": 1780, "taker_buy_base": 3057040.7, "taker_buy_quote": 55923.725413 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.01819, "high": 0.01865, "low": 0.01817, "close": 0.01851, "volume": 9486342.8, "close_time": 1746403199999, "quote_volume": 174859.654406, "trades": 2149, "taker_buy_base": 5710784.7, "taker_buy_quote": 105315.092525 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.01852, "high": 0.01888, "low": 0.01835, "close": 0.0186, "volume": 20495235.2, "close_time": 1746417599999, "quote_volume": 382531.205765, "trades": 5366, "taker_buy_base": 8574307.8, "taker_buy_quote": 159856.722939 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0186, "high": 0.01883, "low": 0.01854, "close": 0.01866, "volume": 6059687.3, "close_time": 1746431999999, "quote_volume": 113108.976728, "trades": 1607, "taker_buy_base": 2708568.1, "taker_buy_quote": 50578.538623 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.01867, "high": 0.01871, "low": 0.01803, "close": 0.01818, "volume": 7552669.2, "close_time": 1746446399999, "quote_volume": 138699.069628, "trades": 1765, "taker_buy_base": 2114435.2, "taker_buy_quote": 38809.208933 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.01819, "high": 0.01832, "low": 0.01774, "close": 0.01814, "volume": 14663079.0, "close_time": 1746460799999, "quote_volume": 264745.636166, "trades": 3501, "taker_buy_base": 6916916.3, "taker_buy_quote": 125352.447719 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.01814, "high": 0.01873, "low": 0.0181, "close": 0.01833, "volume": 5697823.3, "close_time": 1746475199999, "quote_volume": 104941.366481, "trades": 1877, "taker_buy_base": 3040489.3, "taker_buy_quote": 56022.22661 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.01834, "high": 0.01853, "low": 0.01797, "close": 0.01837, "volume": 4436586.6, "close_time": 1746489599999, "quote_volume": 81372.533465, "trades": 1141, "taker_buy_base": 1978804.9, "taker_buy_quote": 36232.651397 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.01837, "high": 0.01888, "low": 0.0182, "close": 0.01888, "volume": 26041838.7, "close_time": 1746503999999, "quote_volume": 481380.313509, "trades": 3767, "taker_buy_base": 12935756.4, "taker_buy_quote": 239070.297401 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.01888, "high": 0.01923, "low": 0.01871, "close": 0.01896, "volume": 29198033.3, "close_time": 1746518399999, "quote_volume": 554436.359127, "trades": 4472, "taker_buy_base": 16561533.8, "taker_buy_quote": 314480.562135 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.01896, "high": 0.01899, "low": 0.01748, "close": 0.01759, "volume": 31441020.7, "close_time": 1746532799999, "quote_volume": 571375.381807, "trades": 4050, "taker_buy_base": 12174527.3, "taker_buy_quote": 221450.182582 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.01761, "high": 0.01786, "low": 0.01699, "close": 0.01744, "volume": 34113773.8, "close_time": 1746547199999, "quote_volume": 594087.984094, "trades": 4349, "taker_buy_base": 17384484.4, "taker_buy_quote": 302983.622595 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.01743, "high": 0.01788, "low": 0.01728, "close": 0.01753, "volume": 12882976.2, "close_time": 1746561599999, "quote_volume": 226495.082978, "trades": 2028, "taker_buy_base": 6421029.2, "taker_buy_quote": 112852.758628 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.01754, "high": 0.01776, "low": 0.01691, "close": 0.01765, "volume": 25237345.6, "close_time": 1746575999999, "quote_volume": 438727.193607, "trades": 4298, "taker_buy_base": 12842684.9, "taker_buy_quote": 222656.683847 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.01769, "high": 0.01861, "low": 0.01762, "close": 0.01824, "volume": 40101437.7, "close_time": 1746590399999, "quote_volume": 731281.205909, "trades": 6670, "taker_buy_base": 25072382.1, "taker_buy_quote": 457438.404105 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.01825, "high": 0.01847, "low": 0.01797, "close": 0.01822, "volume": 13187350.0, "close_time": 1746604799999, "quote_volume": 240265.242064, "trades": 2942, "taker_buy_base": 7323007.7, "taker_buy_quote": 133426.058741 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.01822, "high": 0.01846, "low": 0.01796, "close": 0.01839, "volume": 21744785.1, "close_time": 1746619199999, "quote_volume": 395384.162764, "trades": 3808, "taker_buy_base": 9274306.0, "taker_buy_quote": 168483.56909 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.01839, "high": 0.01857, "low": 0.01782, "close": 0.01784, "volume": 19466933.7, "close_time": 1746633599999, "quote_volume": 355754.425212, "trades": 3553, "taker_buy_base": 9390960.1, "taker_buy_quote": 171808.572744 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.01784, "high": 0.01822, "low": 0.0174, "close": 0.01785, "volume": 22466955.9, "close_time": 1746647999999, "quote_volume": 398725.543127, "trades": 3684, "taker_buy_base": 12316057.9, "taker_buy_quote": 218632.544621 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.01783, "high": 0.01854, "low": 0.01775, "close": 0.01825, "volume": 11473908.2, "close_time": 1746662399999, "quote_volume": 208867.303763, "trades": 2565, "taker_buy_base": 6060976.9, "taker_buy_quote": 110195.255747 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01825, "high": 0.01883, "low": 0.0182, "close": 0.01874, "volume": 32935125.2, "close_time": 1746676799999, "quote_volume": 611709.984315, "trades": 6410, "taker_buy_base": 16783238.6, "taker_buy_quote": 311415.599342 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.01875, "high": 0.01902, "low": 0.01867, "close": 0.01881, "volume": 22249016.0, "close_time": 1746691199999, "quote_volume": 418952.325257, "trades": 3394, "taker_buy_base": 11778381.5, "taker_buy_quote": 221795.815137 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0188, "high": 0.01894, "low": 0.01877, "close": 0.01889, "volume": 16989498.6, "close_time": 1746705599999, "quote_volume": 320255.330507, "trades": 2905, "taker_buy_base": 7681269.4, "taker_buy_quote": 144832.645928 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0189, "high": 0.01947, "low": 0.01886, "close": 0.01915, "volume": 42730637.0, "close_time": 1746719999999, "quote_volume": 817479.472154, "trades": 6740, "taker_buy_base": 18144843.0, "taker_buy_quote": 347068.570808 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.01916, "high": 0.01979, "low": 0.01914, "close": 0.01966, "volume": 23833953.5, "close_time": 1746734399999, "quote_volume": 465820.401248, "trades": 6101, "taker_buy_base": 12041756.6, "taker_buy_quote": 235386.646387 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.01967, "high": 0.02035, "low": 0.01967, "close": 0.02, "volume": 30800392.4, "close_time": 1746748799999, "quote_volume": 614629.019369, "trades": 7772, "taker_buy_base": 12616489.6, "taker_buy_quote": 251837.576454 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.02, "high": 0.0206, "low": 0.01991, "close": 0.02015, "volume": 37873107.3, "close_time": 1746763199999, "quote_volume": 768844.396318, "trades": 9746, "taker_buy_base": 17730976.0, "taker_buy_quote": 360241.519848 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.02014, "high": 0.02145, "low": 0.02013, "close": 0.02114, "volume": 61864536.3, "close_time": 1746777599999, "quote_volume": 1296111.518412, "trades": 15507, "taker_buy_base": 30588283.0, "taker_buy_quote": 640322.759623 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.02112, "high": 0.02146, "low": 0.02067, "close": 0.02104, "volume": 74340170.8, "close_time": 1746791999999, "quote_volume": 1565384.63561, "trades": 17126, "taker_buy_base": 34395550.2, "taker_buy_quote": 725095.724093 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.02104, "high": 0.02137, "low": 0.02072, "close": 0.02098, "volume": 35999668.3, "close_time": 1746806399999, "quote_volume": 756948.71721, "trades": 8135, "taker_buy_base": 16845077.2, "taker_buy_quote": 354166.829763 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.02097, "high": 0.02127, "low": 0.02074, "close": 0.02105, "volume": 15338767.1, "close_time": 1746820799999, "quote_volume": 322278.554103, "trades": 3795, "taker_buy_base": 7254441.4, "taker_buy_quote": 152470.568216 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.02105, "high": 0.02181, "low": 0.02101, "close": 0.02163, "volume": 23119180.6, "close_time": 1746835199999, "quote_volume": 496309.006902, "trades": 5340, "taker_buy_base": 10877998.9, "taker_buy_quote": 233323.617977 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.02162, "high": 0.02217, "low": 0.02124, "close": 0.02144, "volume": 40792870.7, "close_time": 1746849599999, "quote_volume": 880387.086679, "trades": 11815, "taker_buy_base": 18352926.1, "taker_buy_quote": 396307.814343 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.02143, "high": 0.02205, "low": 0.02111, "close": 0.02198, "volume": 39656691.8, "close_time": 1746863999999, "quote_volume": 853907.039863, "trades": 9283, "taker_buy_base": 20314437.8, "taker_buy_quote": 438733.984195 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.02199, "high": 0.02203, "low": 0.02086, "close": 0.02086, "volume": 33156071.9, "close_time": 1746878399999, "quote_volume": 713923.380685, "trades": 7822, "taker_buy_base": 15531751.2, "taker_buy_quote": 334380.796992 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.02087, "high": 0.02126, "low": 0.0207, "close": 0.02091, "volume": 38895267.1, "close_time": 1746892799999, "quote_volume": 815963.902622, "trades": 7092, "taker_buy_base": 18703720.4, "taker_buy_quote": 392464.130485 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.02092, "high": 0.02147, "low": 0.02087, "close": 0.02141, "volume": 31202523.4, "close_time": 1746907199999, "quote_volume": 662953.133324, "trades": 6554, "taker_buy_base": 17861955.5, "taker_buy_quote": 379519.559455 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.02141, "high": 0.02222, "low": 0.02133, "close": 0.0222, "volume": 20814998.3, "close_time": 1746921599999, "quote_volume": 453589.833651, "trades": 4987, "taker_buy_base": 10125525.3, "taker_buy_quote": 220611.276122 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0222, "high": 0.02226, "low": 0.02127, "close": 0.02188, "volume": 37799612.3, "close_time": 1746935999999, "quote_volume": 821783.817502, "trades": 8196, "taker_buy_base": 18375751.0, "taker_buy_quote": 399367.284365 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.02189, "high": 0.02197, "low": 0.02067, "close": 0.02081, "volume": 27655689.7, "close_time": 1746950399999, "quote_volume": 591476.2967, "trades": 6163, "taker_buy_base": 13084421.3, "taker_buy_quote": 279377.936344 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0208, "high": 0.02125, "low": 0.02064, "close": 0.02122, "volume": 16098801.0, "close_time": 1746964799999, "quote_volume": 338919.469615, "trades": 3116, "taker_buy_base": 9166186.0, "taker_buy_quote": 193037.894637 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.02122, "high": 0.02137, "low": 0.02058, "close": 0.02075, "volume": 23287232.9, "close_time": 1746979199999, "quote_volume": 487841.634255, "trades": 5191, "taker_buy_base": 11299611.8, "taker_buy_quote": 236915.564189 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.02077, "high": 0.02106, "low": 0.02048, "close": 0.0209, "volume": 13650121.0, "close_time": 1746993599999, "quote_volume": 283595.725691, "trades": 2980, "taker_buy_base": 7122389.6, "taker_buy_quote": 148047.969764 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.02094, "high": 0.02118, "low": 0.02075, "close": 0.02112, "volume": 10149239.8, "close_time": 1747007999999, "quote_volume": 212716.70455, "trades": 2191, "taker_buy_base": 5077352.3, "taker_buy_quote": 106453.845234 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.02112, "high": 0.02126, "low": 0.02062, "close": 0.02119, "volume": 35570176.8, "close_time": 1747022399999, "quote_volume": 747240.226499, "trades": 7456, "taker_buy_base": 18216652.6, "taker_buy_quote": 382742.862005 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.02118, "high": 0.02185, "low": 0.02085, "close": 0.02138, "volume": 40419746.7, "close_time": 1747036799999, "quote_volume": 862284.312032, "trades": 9160, "taker_buy_base": 19283761.3, "taker_buy_quote": 411167.232446 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.02139, "high": 0.02169, "low": 0.02103, "close": 0.02106, "volume": 32314494.0, "close_time": 1747051199999, "quote_volume": 692911.710944, "trades": 5464, "taker_buy_base": 16905538.6, "taker_buy_quote": 362678.657682 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.02104, "high": 0.02139, "low": 0.02012, "close": 0.02038, "volume": 54817193.2, "close_time": 1747065599999, "quote_volume": 1139915.706629, "trades": 11896, "taker_buy_base": 26448919.9, "taker_buy_quote": 549613.268166 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.02038, "high": 0.02121, "low": 0.01965, "close": 0.02042, "volume": 45246479.4, "close_time": 1747079999999, "quote_volume": 926026.312624, "trades": 11190, "taker_buy_base": 22644897.5, "taker_buy_quote": 463572.169923 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.02042, "high": 0.02127, "low": 0.02038, "close": 0.02123, "volume": 19841352.4, "close_time": 1747094399999, "quote_volume": 415765.01852, "trades": 5587, "taker_buy_base": 10314903.2, "taker_buy_quote": 216199.958423 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.02122, "high": 0.02122, "low": 0.02006, "close": 0.02022, "volume": 33502577.7, "close_time": 1747108799999, "quote_volume": 688683.013238, "trades": 8269, "taker_buy_base": 16888889.0, "taker_buy_quote": 346546.414306 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.02021, "high": 0.02102, "low": 0.02016, "close": 0.02086, "volume": 20016097.7, "close_time": 1747123199999, "quote_volume": 414867.037975, "trades": 5584, "taker_buy_base": 10219043.0, "taker_buy_quote": 211717.027759 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.02088, "high": 0.02332, "low": 0.02068, "close": 0.02278, "volume": 227946525.6, "close_time": 1747137599999, "quote_volume": 5108391.890154, "trades": 61934, "taker_buy_base": 136295336.8, "taker_buy_quote": 3051695.409119 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.02277, "high": 0.02304, "low": 0.02178, "close": 0.02272, "volume": 131941282.9, "close_time": 1747151999999, "quote_volume": 2953535.817107, "trades": 27123, "taker_buy_base": 64168167.9, "taker_buy_quote": 1436810.573428 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.02272, "high": 0.02406, "low": 0.0227, "close": 0.02354, "volume": 123687293.5, "close_time": 1747166399999, "quote_volume": 2896837.901873, "trades": 31576, "taker_buy_base": 61088544.1, "taker_buy_quote": 1430785.34215 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.02354, "high": 0.02359, "low": 0.02287, "close": 0.02303, "volume": 33967596.5, "close_time": 1747180799999, "quote_volume": 787709.582318, "trades": 5693, "taker_buy_base": 13862271.0, "taker_buy_quote": 321654.330417 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.02303, "high": 0.02446, "low": 0.0226, "close": 0.02293, "volume": 153027661.3, "close_time": 1747195199999, "quote_volume": 3628687.577285, "trades": 34234, "taker_buy_base": 75437913.6, "taker_buy_quote": 1789874.642332 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.02292, "high": 0.02372, "low": 0.02259, "close": 0.02331, "volume": 47868635.4, "close_time": 1747209599999, "quote_volume": 1108680.219233, "trades": 8368, "taker_buy_base": 26838270.8, "taker_buy_quote": 622597.670915 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.02331, "high": 0.02334, "low": 0.02222, "close": 0.02272, "volume": 64794325.8, "close_time": 1747223999999, "quote_volume": 1467838.254457, "trades": 10835, "taker_buy_base": 29671992.7, "taker_buy_quote": 672231.836834 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.02273, "high": 0.02276, "low": 0.02173, "close": 0.02224, "volume": 55242230.7, "close_time": 1747238399999, "quote_volume": 1223409.182226, "trades": 6802, "taker_buy_base": 28026052.2, "taker_buy_quote": 620539.264359 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.02224, "high": 0.02244, "low": 0.02173, "close": 0.02209, "volume": 30810874.0, "close_time": 1747252799999, "quote_volume": 679070.338979, "trades": 4451, "taker_buy_base": 15135924.5, "taker_buy_quote": 333718.740534 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.02208, "high": 0.02226, "low": 0.02184, "close": 0.02218, "volume": 21304013.7, "close_time": 1747267199999, "quote_volume": 469760.349569, "trades": 3705, "taker_buy_base": 11939422.4, "taker_buy_quote": 263228.962536 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.02217, "high": 0.02235, "low": 0.02103, "close": 0.02122, "volume": 57364896.9, "close_time": 1747281599999, "quote_volume": 1245374.950152, "trades": 10033, "taker_buy_base": 27859494.2, "taker_buy_quote": 604863.470064 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.02121, "high": 0.02144, "low": 0.02019, "close": 0.02028, "volume": 49114724.7, "close_time": 1747295999999, "quote_volume": 1019683.404967, "trades": 10308, "taker_buy_base": 23087548.2, "taker_buy_quote": 479119.217328 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.02028, "high": 0.02108, "low": 0.02028, "close": 0.02086, "volume": 29831533.3, "close_time": 1747310399999, "quote_volume": 618965.627139, "trades": 6430, "taker_buy_base": 17578043.3, "taker_buy_quote": 364620.362842 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.02086, "high": 0.0212, "low": 0.02028, "close": 0.02115, "volume": 32571177.4, "close_time": 1747324799999, "quote_volume": 676553.510519, "trades": 7392, "taker_buy_base": 16857765.7, "taker_buy_quote": 350487.39673 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.02113, "high": 0.02143, "low": 0.02062, "close": 0.02076, "volume": 16935121.6, "close_time": 1747339199999, "quote_volume": 357264.462802, "trades": 3764, "taker_buy_base": 7775175.9, "taker_buy_quote": 164069.731657 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.02077, "high": 0.02096, "low": 0.02005, "close": 0.02053, "volume": 23366726.0, "close_time": 1747353599999, "quote_volume": 479901.690443, "trades": 4581, "taker_buy_base": 11350816.4, "taker_buy_quote": 233092.837239 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.02054, "high": 0.02087, "low": 0.02035, "close": 0.02081, "volume": 24119716.7, "close_time": 1747367999999, "quote_volume": 498591.296358, "trades": 5023, "taker_buy_base": 12220103.1, "taker_buy_quote": 252624.43717 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.02082, "high": 0.0212, "low": 0.02059, "close": 0.02103, "volume": 16847859.4, "close_time": 1747382399999, "quote_volume": 352520.940021, "trades": 4183, "taker_buy_base": 9873575.3, "taker_buy_quote": 206684.590426 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.02103, "high": 0.02126, "low": 0.02061, "close": 0.0211, "volume": 19505345.5, "close_time": 1747396799999, "quote_volume": 410729.608644, "trades": 4039, "taker_buy_base": 9617963.0, "taker_buy_quote": 202646.146832 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0211, "high": 0.02138, "low": 0.02092, "close": 0.02133, "volume": 21111614.6, "close_time": 1747411199999, "quote_volume": 447071.19092, "trades": 4017, "taker_buy_base": 10493878.9, "taker_buy_quote": 222283.006308 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.02133, "high": 0.02143, "low": 0.02089, "close": 0.02142, "volume": 14189748.8, "close_time": 1747425599999, "quote_volume": 300390.335146, "trades": 2937, "taker_buy_base": 7296256.2, "taker_buy_quote": 154528.882899 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.02141, "high": 0.02142, "low": 0.02077, "close": 0.02124, "volume": 24395565.0, "close_time": 1747439999999, "quote_volume": 515511.674113, "trades": 3907, "taker_buy_base": 14069282.9, "taker_buy_quote": 297409.157155 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.02124, "high": 0.02145, "low": 0.02015, "close": 0.02092, "volume": 24425306.7, "close_time": 1747454399999, "quote_volume": 505890.31316, "trades": 4706, "taker_buy_base": 12233091.0, "taker_buy_quote": 253185.5458 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.02093, "high": 0.02176, "low": 0.02082, "close": 0.02165, "volume": 38917094.7, "close_time": 1747468799999, "quote_volume": 834310.965806, "trades": 5843, "taker_buy_base": 25395831.2, "taker_buy_quote": 544655.638114 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.02164, "high": 0.02277, "low": 0.02131, "close": 0.02253, "volume": 140588432.9, "close_time": 1747483199999, "quote_volume": 3109654.842802, "trades": 29735, "taker_buy_base": 83433353.7, "taker_buy_quote": 1845101.286598 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.02254, "high": 0.02339, "low": 0.02223, "close": 0.02307, "volume": 199110141.4, "close_time": 1747497599999, "quote_volume": 4546706.383875, "trades": 44154, "taker_buy_base": 101421141.0, "taker_buy_quote": 2318346.705452 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.02307, "high": 0.02409, "low": 0.02253, "close": 0.02354, "volume": 190597117.6, "close_time": 1747511999999, "quote_volume": 4484415.370976, "trades": 29218, "taker_buy_base": 102047850.0, "taker_buy_quote": 2402271.811374 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.02352, "high": 0.02385, "low": 0.02285, "close": 0.02314, "volume": 89161817.3, "close_time": 1747526399999, "quote_volume": 2083913.598602, "trades": 18272, "taker_buy_base": 43829986.1, "taker_buy_quote": 1025156.39365 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.02316, "high": 0.02427, "low": 0.02258, "close": 0.02416, "volume": 142016506.6, "close_time": 1747540799999, "quote_volume": 3333849.033658, "trades": 19288, "taker_buy_base": 75453493.1, "taker_buy_quote": 1773247.488407 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.02416, "high": 0.025, "low": 0.02371, "close": 0.02387, "volume": 131006603.7, "close_time": 1747555199999, "quote_volume": 3176757.991634, "trades": 19691, "taker_buy_base": 63173442.9, "taker_buy_quote": 1532784.58893 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.02385, "high": 0.02468, "low": 0.02373, "close": 0.02378, "volume": 69911488.5, "close_time": 1747569599999, "quote_volume": 1693368.023619, "trades": 9982, "taker_buy_base": 35047580.1, "taker_buy_quote": 849124.433795 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.02377, "high": 0.02448, "low": 0.02325, "close": 0.02446, "volume": 47679348.7, "close_time": 1747583999999, "quote_volume": 1133551.396959, "trades": 7723, "taker_buy_base": 22455645.5, "taker_buy_quote": 534184.797377 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.02447, "high": 0.0248, "low": 0.02337, "close": 0.02351, "volume": 63989303.2, "close_time": 1747598399999, "quote_volume": 1546154.545955, "trades": 10745, "taker_buy_base": 30107322.0, "taker_buy_quote": 728272.163374 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.02349, "high": 0.02539, "low": 0.02316, "close": 0.0251, "volume": 57395564.2, "close_time": 1747612799999, "quote_volume": 1396398.065298, "trades": 12505, "taker_buy_base": 30445511.6, "taker_buy_quote": 740575.191182 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02509, "high": 0.02621, "low": 0.02337, "close": 0.02429, "volume": 173607408.5, "close_time": 1747627199999, "quote_volume": 4244521.395146, "trades": 28973, "taker_buy_base": 87713789.2, "taker_buy_quote": 2143142.574976 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.02429, "high": 0.02473, "low": 0.02326, "close": 0.02366, "volume": 99613064.6, "close_time": 1747641599999, "quote_volume": 2388364.903884, "trades": 16578, "taker_buy_base": 49811285.4, "taker_buy_quote": 1194607.386292 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.02366, "high": 0.02436, "low": 0.02344, "close": 0.02379, "volume": 63790346.3, "close_time": 1747655999999, "quote_volume": 1527256.910456, "trades": 10229, "taker_buy_base": 31270101.0, "taker_buy_quote": 748883.292129 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.02381, "high": 0.02591, "low": 0.02356, "close": 0.02545, "volume": 162618581.5, "close_time": 1747670399999, "quote_volume": 4063365.136334, "trades": 24003, "taker_buy_base": 89208236.1, "taker_buy_quote": 2228419.675697 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.02546, "high": 0.02608, "low": 0.02519, "close": 0.02567, "volume": 92823521.7, "close_time": 1747684799999, "quote_volume": 2379930.294567, "trades": 16356, "taker_buy_base": 46184391.8, "taker_buy_quote": 1184883.893232 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.02566, "high": 0.02595, "low": 0.02525, "close": 0.02577, "volume": 41255598.3, "close_time": 1747699199999, "quote_volume": 1054591.425988, "trades": 8034, "taker_buy_base": 20488728.1, "taker_buy_quote": 523699.516578 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.02576, "high": 0.02693, "low": 0.02405, "close": 0.02422, "volume": 164769621.8, "close_time": 1747713599999, "quote_volume": 4156579.013068, "trades": 31667, "taker_buy_base": 79855948.5, "taker_buy_quote": 2018063.64586 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.02421, "high": 0.02426, "low": 0.02382, "close": 0.02402, "volume": 33841004.1, "close_time": 1747727999999, "quote_volume": 813271.861242, "trades": 6356, "taker_buy_base": 15786557.6, "taker_buy_quote": 379539.910597 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.02401, "high": 0.02409, "low": 0.02349, "close": 0.0237, "volume": 25909464.5, "close_time": 1747742399999, "quote_volume": 613128.905247, "trades": 4375, "taker_buy_base": 13189439.8, "taker_buy_quote": 312183.695259 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0237, "high": 0.02432, "low": 0.02351, "close": 0.02371, "volume": 32519296.3, "close_time": 1747756799999, "quote_volume": 776928.610719, "trades": 6726, "taker_buy_base": 16799475.9, "taker_buy_quote": 401272.516747 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.02371, "high": 0.02394, "low": 0.02334, "close": 0.02363, "volume": 26740080.3, "close_time": 1747771199999, "quote_volume": 632413.528866, "trades": 5451, "taker_buy_base": 13327243.9, "taker_buy_quote": 315281.184854 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.02363, "high": 0.02426, "low": 0.02353, "close": 0.02381, "volume": 37460812.9, "close_time": 1747785599999, "quote_volume": 892872.28906, "trades": 6827, "taker_buy_base": 19779616.7, "taker_buy_quote": 471744.148929 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.02382, "high": 0.02384, "low": 0.02299, "close": 0.02323, "volume": 32669033.8, "close_time": 1747799999999, "quote_volume": 760715.025647, "trades": 6547, "taker_buy_base": 15901012.5, "taker_buy_quote": 370202.893877 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.02322, "high": 0.02377, "low": 0.02295, "close": 0.02317, "volume": 29168727.4, "close_time": 1747814399999, "quote_volume": 680982.96747, "trades": 5275, "taker_buy_base": 12922567.9, "taker_buy_quote": 301875.850077 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.02316, "high": 0.02324, "low": 0.02256, "close": 0.02298, "volume": 25363509.4, "close_time": 1747828799999, "quote_volume": 580202.379752, "trades": 4765, "taker_buy_base": 12142543.1, "taker_buy_quote": 278044.901332 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.02297, "high": 0.02366, "low": 0.02297, "close": 0.02363, "volume": 32230001.1, "close_time": 1747843199999, "quote_volume": 753640.565556, "trades": 5638, "taker_buy_base": 17568125.7, "taker_buy_quote": 410790.862127 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.02362, "high": 0.02429, "low": 0.02359, "close": 0.02385, "volume": 55885502.9, "close_time": 1747857599999, "quote_volume": 1335250.271643, "trades": 11363, "taker_buy_base": 28888912.9, "taker_buy_quote": 690375.876915 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.02384, "high": 0.02412, "low": 0.02341, "close": 0.02392, "volume": 20298545.5, "close_time": 1747871999999, "quote_volume": 482581.754982, "trades": 4127, "taker_buy_base": 10504376.1, "taker_buy_quote": 249872.8082 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.02393, "high": 0.0267, "low": 0.0238, "close": 0.02645, "volume": 118523456.4, "close_time": 1747886399999, "quote_volume": 2990040.235168, "trades": 25808, "taker_buy_base": 57568982.3, "taker_buy_quote": 1452500.463922 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.02646, "high": 0.02869, "low": 0.02609, "close": 0.02774, "volume": 243584101.8, "close_time": 1747900799999, "quote_volume": 6722108.248924, "trades": 67849, "taker_buy_base": 119091936.7, "taker_buy_quote": 3289078.511479 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.02774, "high": 0.0286, "low": 0.02723, "close": 0.02758, "volume": 102039536.8, "close_time": 1747915199999, "quote_volume": 2853876.949302, "trades": 23307, "taker_buy_base": 48955787.6, "taker_buy_quote": 1370713.921621 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.02758, "high": 0.03077, "low": 0.02722, "close": 0.03034, "volume": 174794377.3, "close_time": 1747929599999, "quote_volume": 5070932.746725, "trades": 36144, "taker_buy_base": 98776039.6, "taker_buy_quote": 2866661.667844 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.03035, "high": 0.0309, "low": 0.02979, "close": 0.03024, "volume": 134249330.1, "close_time": 1747943999999, "quote_volume": 4066110.47608, "trades": 27545, "taker_buy_base": 61657962.0, "taker_buy_quote": 1868768.527939 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.03025, "high": 0.03107, "low": 0.0296, "close": 0.02972, "volume": 100114205.6, "close_time": 1747958399999, "quote_volume": 3037958.635535, "trades": 21567, "taker_buy_base": 49521344.9, "taker_buy_quote": 1505069.309412 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.02972, "high": 0.03031, "low": 0.02865, "close": 0.02905, "volume": 109989828.0, "close_time": 1747972799999, "quote_volume": 3217717.762577, "trades": 24369, "taker_buy_base": 47938683.0, "taker_buy_quote": 1403415.422183 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02773, "close": 0.02792, "volume": 68185668.8, "close_time": 1747987199999, "quote_volume": 1922236.719744, "trades": 15014, "taker_buy_base": 28456613.3, "taker_buy_quote": 801496.144788 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0279, "high": 0.0293, "low": 0.02769, "close": 0.02799, "volume": 93932172.1, "close_time": 1748001599999, "quote_volume": 2680427.834884, "trades": 22321, "taker_buy_base": 49311300.7, "taker_buy_quote": 1409528.354373 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.028, "high": 0.02837, "low": 0.0274, "close": 0.02769, "volume": 51232693.5, "close_time": 1748015999999, "quote_volume": 1426697.089734, "trades": 16685, "taker_buy_base": 24780504.6, "taker_buy_quote": 690184.837826 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.02769, "high": 0.0284, "low": 0.0275, "close": 0.02774, "volume": 36636742.4, "close_time": 1748030399999, "quote_volume": 1024854.178934, "trades": 7269, "taker_buy_base": 19296737.3, "taker_buy_quote": 540184.22753 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.02772, "high": 0.02777, "low": 0.026, "close": 0.02606, "volume": 36763535.8, "close_time": 1748044799999, "quote_volume": 985937.924298, "trades": 7392, "taker_buy_base": 17421317.8, "taker_buy_quote": 467792.128265 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0261, "high": 0.028, "low": 0.0253, "close": 0.026, "volume": 84850046.9, "close_time": 1748059199999, "quote_volume": 2256919.737002, "trades": 21966, "taker_buy_base": 44929513.9, "taker_buy_quote": 1193985.353757 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.026, "high": 0.0266, "low": 0.02591, "close": 0.02625, "volume": 24742929.4, "close_time": 1748073599999, "quote_volume": 649908.285436, "trades": 6284, "taker_buy_base": 12130102.7, "taker_buy_quote": 318599.703832 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.02625, "high": 0.02656, "low": 0.0254, "close": 0.02605, "volume": 26009880.7, "close_time": 1748087999999, "quote_volume": 674926.887076, "trades": 6632, "taker_buy_base": 13124578.2, "taker_buy_quote": 340335.66123 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.02604, "high": 0.02668, "low": 0.02583, "close": 0.02614, "volume": 23813847.0, "close_time": 1748102399999, "quote_volume": 624940.922037, "trades": 5778, "taker_buy_base": 12286779.1, "taker_buy_quote": 322636.899043 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.02616, "high": 0.02627, "low": 0.02586, "close": 0.02604, "volume": 10874724.5, "close_time": 1748116799999, "quote_volume": 282972.558052, "trades": 3349, "taker_buy_base": 4667394.2, "taker_buy_quote": 121453.479529 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.02604, "high": 0.02665, "low": 0.02596, "close": 0.02633, "volume": 18222981.5, "close_time": 1748131199999, "quote_volume": 479209.048051, "trades": 4243, "taker_buy_base": 9116172.6, "taker_buy_quote": 239654.779827 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.02633, "high": 0.02663, "low": 0.0253, "close": 0.02593, "volume": 33345647.5, "close_time": 1748145599999, "quote_volume": 864930.497762, "trades": 7601, "taker_buy_base": 16271228.7, "taker_buy_quote": 422233.042462 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.02592, "high": 0.02764, "low": 0.0258, "close": 0.02689, "volume": 84524059.1, "close_time": 1748159999999, "quote_volume": 2286444.739641, "trades": 19428, "taker_buy_base": 47091006.7, "taker_buy_quote": 1274448.358266 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.02686, "high": 0.02687, "low": 0.02546, "close": 0.02555, "volume": 35540155.9, "close_time": 1748174399999, "quote_volume": 923173.85513, "trades": 9943, "taker_buy_base": 16078946.0, "taker_buy_quote": 417535.127713 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.02556, "high": 0.02694, "low": 0.02539, "close": 0.0268, "volume": 45561839.3, "close_time": 1748188799999, "quote_volume": 1198053.450053, "trades": 11972, "taker_buy_base": 25897095.5, "taker_buy_quote": 681717.021511 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0268, "high": 0.02758, "low": 0.02632, "close": 0.02738, "volume": 97626812.0, "close_time": 1748203199999, "quote_volume": 2628711.824695, "trades": 25215, "taker_buy_base": 52756440.1, "taker_buy_quote": 1421915.526661 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.02737, "high": 0.02834, "low": 0.02662, "close": 0.02799, "volume": 52809082.6, "close_time": 1748217599999, "quote_volume": 1451967.881333, "trades": 16807, "taker_buy_base": 27851595.2, "taker_buy_quote": 766144.641365 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.02798, "high": 0.0286, "low": 0.0269, "close": 0.02768, "volume": 76806402.2, "close_time": 1748231999999, "quote_volume": 2131891.460565, "trades": 26793, "taker_buy_base": 36010668.2, "taker_buy_quote": 999143.2149 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0277, "high": 0.02846, "low": 0.02768, "close": 0.02801, "volume": 61377303.6, "close_time": 1748246399999, "quote_volume": 1722893.726541, "trades": 14156, "taker_buy_base": 29711846.4, "taker_buy_quote": 834217.176959 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.02804, "high": 0.02844, "low": 0.02716, "close": 0.02751, "volume": 51118612.7, "close_time": 1748260799999, "quote_volume": 1417275.158952, "trades": 14610, "taker_buy_base": 22568568.8, "taker_buy_quote": 626422.935453 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.02752, "high": 0.02773, "low": 0.02666, "close": 0.02705, "volume": 38609435.5, "close_time": 1748275199999, "quote_volume": 1051392.138997, "trades": 11134, "taker_buy_base": 17109943.5, "taker_buy_quote": 466768.448019 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.02704, "high": 0.02716, "low": 0.02624, "close": 0.02626, "volume": 14498555.1, "close_time": 1748289599999, "quote_volume": 385809.28682, "trades": 5268, "taker_buy_base": 7761293.7, "taker_buy_quote": 206719.106755 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.02625, "high": 0.0278, "low": 0.02609, "close": 0.0278, "volume": 22406204.6, "close_time": 1748303999999, "quote_volume": 607285.302394, "trades": 8559, "taker_buy_base": 12312438.4, "taker_buy_quote": 333414.454196 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.02781, "high": 0.02798, "low": 0.02617, "close": 0.02693, "volume": 46621598.3, "close_time": 1748318399999, "quote_volume": 1252574.434738, "trades": 14693, "taker_buy_base": 21820059.4, "taker_buy_quote": 586283.958509 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.02694, "high": 0.02722, "low": 0.02659, "close": 0.02706, "volume": 19711401.2, "close_time": 1748332799999, "quote_volume": 530878.458155, "trades": 6904, "taker_buy_base": 8433981.7, "taker_buy_quote": 227174.399917 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.02706, "high": 0.02754, "low": 0.02696, "close": 0.02732, "volume": 13632034.5, "close_time": 1748347199999, "quote_volume": 371488.399427, "trades": 5608, "taker_buy_base": 7448236.9, "taker_buy_quote": 202999.809424 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.02733, "high": 0.02835, "low": 0.02722, "close": 0.02756, "volume": 23955294.6, "close_time": 1748361599999, "quote_volume": 664718.464319, "trades": 9081, "taker_buy_base": 10855331.5, "taker_buy_quote": 301576.32026 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.02757, "high": 0.03005, "low": 0.0275, "close": 0.02943, "volume": 83822223.1, "close_time": 1748375999999, "quote_volume": 2452819.942137, "trades": 23487, "taker_buy_base": 42473120.6, "taker_buy_quote": 1244504.242529 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.02944, "high": 0.02954, "low": 0.02829, "close": 0.02873, "volume": 21914512.2, "close_time": 1748390399999, "quote_volume": 629173.234816, "trades": 7072, "taker_buy_base": 10109672.4, "taker_buy_quote": 289834.284771 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.02874, "high": 0.0316, "low": 0.02823, "close": 0.02997, "volume": 156621123.9, "close_time": 1748404799999, "quote_volume": 4720395.398214, "trades": 51395, "taker_buy_base": 82341025.6, "taker_buy_quote": 2481182.66586 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.02997, "high": 0.03071, "low": 0.02823, "close": 0.02907, "volume": 100931010.5, "close_time": 1748419199999, "quote_volume": 2972557.411572, "trades": 29379, "taker_buy_base": 53001521.3, "taker_buy_quote": 1565130.966275 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.02908, "high": 0.02972, "low": 0.02866, "close": 0.02919, "volume": 61917596.6, "close_time": 1748433599999, "quote_volume": 1800785.701281, "trades": 16322, "taker_buy_base": 29882225.4, "taker_buy_quote": 869443.530186 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0292, "high": 0.02932, "low": 0.02751, "close": 0.02758, "volume": 38335345.2, "close_time": 1748447999999, "quote_volume": 1091111.499215, "trades": 9235, "taker_buy_base": 18400145.5, "taker_buy_quote": 523904.04114 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.02759, "high": 0.02843, "low": 0.0275, "close": 0.02755, "volume": 22143061.3, "close_time": 1748462399999, "quote_volume": 618968.45191, "trades": 5305, "taker_buy_base": 11327745.9, "taker_buy_quote": 316553.458578 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.02754, "high": 0.02832, "low": 0.02732, "close": 0.02824, "volume": 21774801.1, "close_time": 1748476799999, "quote_volume": 603518.634879, "trades": 5449, "taker_buy_base": 9952995.9, "taker_buy_quote": 276247.410649 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.02822, "high": 0.02824, "low": 0.02747, "close": 0.02784, "volume": 41016795.9, "close_time": 1748491199999, "quote_volume": 1141908.339721, "trades": 10924, "taker_buy_base": 20877183.6, "taker_buy_quote": 581512.302692 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.02784, "high": 0.02816, "low": 0.02708, "close": 0.02797, "volume": 42818785.4, "close_time": 1748505599999, "quote_volume": 1181415.414387, "trades": 10022, "taker_buy_base": 18753937.0, "taker_buy_quote": 517209.127502 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.02797, "high": 0.02829, "low": 0.02766, "close": 0.02789, "volume": 30335944.9, "close_time": 1748519999999, "quote_volume": 849041.314139, "trades": 6974, "taker_buy_base": 14678731.6, "taker_buy_quote": 411026.453926 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.02788, "high": 0.02794, "low": 0.02686, "close": 0.0271, "volume": 33166236.4, "close_time": 1748534399999, "quote_volume": 901693.977297, "trades": 9122, "taker_buy_base": 16298919.2, "taker_buy_quote": 443050.349846 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.02711, "high": 0.02723, "low": 0.02676, "close": 0.0269, "volume": 10923632.9, "close_time": 1748548799999, "quote_volume": 294938.911348, "trades": 4301, "taker_buy_base": 5623202.4, "taker_buy_quote": 151789.663432 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.02691, "high": 0.0279, "low": 0.02684, "close": 0.02757, "volume": 13304542.6, "close_time": 1748563199999, "quote_volume": 365363.038735, "trades": 5456, "taker_buy_base": 7397163.0, "taker_buy_quote": 203030.156295 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.02755, "high": 0.02758, "low": 0.02554, "close": 0.02599, "volume": 57677773.6, "close_time": 1748577599999, "quote_volume": 1520231.214717, "trades": 14983, "taker_buy_base": 27026620.4, "taker_buy_quote": 712225.58389 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.026, "high": 0.026, "low": 0.02516, "close": 0.02523, "volume": 25238568.6, "close_time": 1748591999999, "quote_volume": 645692.866341, "trades": 5824, "taker_buy_base": 10718924.6, "taker_buy_quote": 274334.656815 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.02524, "high": 0.02529, "low": 0.02435, "close": 0.02445, "volume": 34183663.2, "close_time": 1748606399999, "quote_volume": 847454.82796, "trades": 12388, "taker_buy_base": 12052647.3, "taker_buy_quote": 299007.607778 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.02446, "high": 0.02456, "low": 0.02387, "close": 0.02421, "volume": 29962266.1, "close_time": 1748620799999, "quote_volume": 725708.913975, "trades": 8912, "taker_buy_base": 15486507.8, "taker_buy_quote": 375023.454821 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.02422, "high": 0.02437, "low": 0.02357, "close": 0.02384, "volume": 31684053.7, "close_time": 1748635199999, "quote_volume": 755857.996088, "trades": 10532, "taker_buy_base": 15389980.4, "taker_buy_quote": 367305.140214 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.02385, "high": 0.02386, "low": 0.02263, "close": 0.02284, "volume": 21428711.0, "close_time": 1748649599999, "quote_volume": 495822.837297, "trades": 6835, "taker_buy_base": 11200819.9, "taker_buy_quote": 259252.155249 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.02284, "high": 0.02288, "low": 0.02139, "close": 0.02171, "volume": 48482329.4, "close_time": 1748663999999, "quote_volume": 1061078.817644, "trades": 15720, "taker_buy_base": 22005905.6, "taker_buy_quote": 482198.810035 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.02171, "high": 0.02337, "low": 0.02147, "close": 0.02321, "volume": 33165911.2, "close_time": 1748678399999, "quote_volume": 750040.374812, "trades": 8915, "taker_buy_base": 17860288.9, "taker_buy_quote": 403099.438811 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0232, "high": 0.02328, "low": 0.02228, "close": 0.02252, "volume": 23901558.7, "close_time": 1748692799999, "quote_volume": 540223.097628, "trades": 6290, "taker_buy_base": 10290681.9, "taker_buy_quote": 232725.801489 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.02252, "high": 0.02344, "low": 0.02251, "close": 0.0232, "volume": 19781522.7, "close_time": 1748707199999, "quote_volume": 458048.03864, "trades": 6876, "taker_buy_base": 10899173.7, "taker_buy_quote": 252464.20575 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.02319, "high": 0.0237, "low": 0.02304, "close": 0.02354, "volume": 13548125.7, "close_time": 1748721599999, "quote_volume": 318671.91545, "trades": 4912, "taker_buy_base": 7860067.3, "taker_buy_quote": 184738.667336 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.02354, "high": 0.02395, "low": 0.02317, "close": 0.02323, "volume": 18469445.4, "close_time": 1748735999999, "quote_volume": 436350.606721, "trades": 4585, "taker_buy_base": 11570614.7, "taker_buy_quote": 273640.613446 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.02322, "high": 0.02407, "low": 0.02297, "close": 0.0235, "volume": 39149211.1, "close_time": 1748750399999, "quote_volume": 926757.386987, "trades": 13449, "taker_buy_base": 25096547.4, "taker_buy_quote": 594629.262799 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.02349, "high": 0.02489, "low": 0.02329, "close": 0.02451, "volume": 55029702.9, "close_time": 1748764799999, "quote_volume": 1336346.113121, "trades": 12748, "taker_buy_base": 30977037.1, "taker_buy_quote": 751727.333792 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.02452, "high": 0.02499, "low": 0.02414, "close": 0.02487, "volume": 25102716.4, "close_time": 1748779199999, "quote_volume": 616057.45337, "trades": 8044, "taker_buy_base": 13903159.9, "taker_buy_quote": 341340.029747 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.02487, "high": 0.02586, "low": 0.02466, "close": 0.02534, "volume": 42965831.1, "close_time": 1748793599999, "quote_volume": 1085225.65998, "trades": 11439, "taker_buy_base": 22306562.6, "taker_buy_quote": 563561.478812 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.02534, "high": 0.02644, "low": 0.0251, "close": 0.02627, "volume": 44300944.3, "close_time": 1748807999999, "quote_volume": 1147687.684934, "trades": 9393, "taker_buy_base": 23453833.6, "taker_buy_quote": 608185.773419 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.02628, "high": 0.02649, "low": 0.02573, "close": 0.02582, "volume": 26877052.8, "close_time": 1748822399999, "quote_volume": 701859.708803, "trades": 7810, "taker_buy_base": 11526769.3, "taker_buy_quote": 301150.275703 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.02583, "high": 0.02688, "low": 0.02479, "close": 0.02494, "volume": 80679688.5, "close_time": 1748836799999, "quote_volume": 2104590.675338, "trades": 18888, "taker_buy_base": 39688288.3, "taker_buy_quote": 1039451.61259 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.02496, "high": 0.02548, "low": 0.02461, "close": 0.02533, "volume": 23729607.6, "close_time": 1748851199999, "quote_volume": 593534.815202, "trades": 7341, "taker_buy_base": 14221217.4, "taker_buy_quote": 355927.469221 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.02533, "high": 0.02635, "low": 0.02519, "close": 0.02635, "volume": 39998318.5, "close_time": 1748865599999, "quote_volume": 1028544.682155, "trades": 12706, "taker_buy_base": 20644754.7, "taker_buy_quote": 531192.351851 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.02635, "high": 0.02725, "low": 0.02599, "close": 0.02689, "volume": 63232510.9, "close_time": 1748879999999, "quote_volume": 1688505.376514, "trades": 15846, "taker_buy_base": 31952935.5, "taker_buy_quote": 852857.32008 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.02689, "high": 0.02747, "low": 0.02657, "close": 0.02703, "volume": 28938887.7, "close_time": 1748894399999, "quote_volume": 782367.074227, "trades": 8790, "taker_buy_base": 12953823.2, "taker_buy_quote": 350416.103911 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.02705, "high": 0.02751, "low": 0.02685, "close": 0.02701, "volume": 19664329.5, "close_time": 1748908799999, "quote_volume": 535083.264072, "trades": 7835, "taker_buy_base": 9365101.8, "taker_buy_quote": 255043.649861 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.02703, "high": 0.02738, "low": 0.02675, "close": 0.02691, "volume": 31493975.4, "close_time": 1748923199999, "quote_volume": 854046.911014, "trades": 10011, "taker_buy_base": 16205339.9, "taker_buy_quote": 439509.256991 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.02693, "high": 0.0271, "low": 0.02651, "close": 0.02657, "volume": 25950475.1, "close_time": 1748937599999, "quote_volume": 695347.671993, "trades": 6768, "taker_buy_base": 11543277.7, "taker_buy_quote": 309399.610049 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.02658, "high": 0.02818, "low": 0.02657, "close": 0.02806, "volume": 37253998.9, "close_time": 1748951999999, "quote_volume": 1027369.128217, "trades": 12169, "taker_buy_base": 19656013.1, "taker_buy_quote": 542121.597177 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.02807, "high": 0.02966, "low": 0.02801, "close": 0.02947, "volume": 69599138.6, "close_time": 1748966399999, "quote_volume": 2008780.422135, "trades": 21981, "taker_buy_base": 34814150.7, "taker_buy_quote": 1004362.588499 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.02948, "high": 0.03174, "low": 0.02937, "close": 0.03165, "volume": 92393840.9, "close_time": 1748980799999, "quote_volume": 2820200.574658, "trades": 29568, "taker_buy_base": 47067530.2, "taker_buy_quote": 1437400.936469 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.03165, "high": 0.03189, "low": 0.03003, "close": 0.03017, "volume": 89278965.9, "close_time": 1748995199999, "quote_volume": 2745533.396035, "trades": 26377, "taker_buy_base": 41363376.3, "taker_buy_quote": 1273968.103836 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.03017, "high": 0.03187, "low": 0.02952, "close": 0.03177, "volume": 89191750.5, "close_time": 1749009599999, "quote_volume": 2728740.044424, "trades": 27700, "taker_buy_base": 48913214.2, "taker_buy_quote": 1498884.874118 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.03174, "high": 0.0338, "low": 0.03154, "close": 0.03236, "volume": 238377388.5, "close_time": 1749023999999, "quote_volume": 7786089.850125, "trades": 69729, "taker_buy_base": 126749503.3, "taker_buy_quote": 4145343.006377 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.03236, "high": 0.03394, "low": 0.03217, "close": 0.03352, "volume": 125953810.8, "close_time": 1749038399999, "quote_volume": 4171727.174401, "trades": 38078, "taker_buy_base": 66599858.8, "taker_buy_quote": 2208772.414226 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.03353, "high": 0.03474, "low": 0.03292, "close": 0.03419, "volume": 133779366.6, "close_time": 1749052799999, "quote_volume": 4539606.43132, "trades": 31539, "taker_buy_base": 72565196.4, "taker_buy_quote": 2464622.03312 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.03419, "high": 0.03468, "low": 0.03369, "close": 0.03434, "volume": 64695355.6, "close_time": 1749067199999, "quote_volume": 2213880.056852, "trades": 23545, "taker_buy_base": 34331570.9, "taker_buy_quote": 1175948.033776 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.03433, "high": 0.0345, "low": 0.03322, "close": 0.03365, "volume": 55160654.5, "close_time": 1749081599999, "quote_volume": 1867543.357759, "trades": 17585, "taker_buy_base": 26481885.7, "taker_buy_quote": 897827.399926 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03364, "high": 0.03464, "low": 0.03273, "close": 0.03362, "volume": 104239223.5, "close_time": 1749095999999, "quote_volume": 3526443.2792, "trades": 32444, "taker_buy_base": 52045826.3, "taker_buy_quote": 1764101.950213 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.03364, "high": 0.03425, "low": 0.03234, "close": 0.03312, "volume": 108459155.7, "close_time": 1749110399999, "quote_volume": 3616001.104076, "trades": 33010, "taker_buy_base": 52912444.6, "taker_buy_quote": 1768480.644439 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0331, "high": 0.03452, "low": 0.0328, "close": 0.03421, "volume": 85207156.1, "close_time": 1749124799999, "quote_volume": 2857180.202531, "trades": 24775, "taker_buy_base": 43912414.3, "taker_buy_quote": 1474714.380671 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.03419, "high": 0.03579, "low": 0.03005, "close": 0.0333, "volume": 321318263.8, "close_time": 1749139199999, "quote_volume": 10652586.183807, "trades": 106806, "taker_buy_base": 172947946.4, "taker_buy_quote": 5734947.083655 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0333, "high": 0.03409, "low": 0.03263, "close": 0.03287, "volume": 80172474.4, "close_time": 1749153599999, "quote_volume": 2661969.191014, "trades": 26036, "taker_buy_base": 36784366.2, "taker_buy_quote": 1222268.065955 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.03287, "high": 0.03362, "low": 0.03238, "close": 0.0334, "volume": 62217733.4, "close_time": 1749167999999, "quote_volume": 2047134.493385, "trades": 22684, "taker_buy_base": 33269539.7, "taker_buy_quote": 1095368.78482 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.03341, "high": 0.03354, "low": 0.03234, "close": 0.033, "volume": 63618456.5, "close_time": 1749182399999, "quote_volume": 2098191.421314, "trades": 24410, "taker_buy_base": 33230467.3, "taker_buy_quote": 1096407.378937 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.033, "high": 0.03434, "low": 0.03282, "close": 0.03369, "volume": 92124289.4, "close_time": 1749196799999, "quote_volume": 3103796.155783, "trades": 32745, "taker_buy_base": 50381353.1, "taker_buy_quote": 1697625.0606 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.03367, "high": 0.03563, "low": 0.03324, "close": 0.03343, "volume": 91874884.1, "close_time": 1749211199999, "quote_volume": 3140080.25568, "trades": 31033, "taker_buy_base": 46971375.0, "taker_buy_quote": 1606210.151463 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.03343, "high": 0.03679, "low": 0.03299, "close": 0.03596, "volume": 212750861.0, "close_time": 1749225599999, "quote_volume": 7454732.066622, "trades": 68749, "taker_buy_base": 107916991.4, "taker_buy_quote": 3778159.368108 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.03596, "high": 0.03618, "low": 0.02909, "close": 0.0321, "volume": 304759248.7, "close_time": 1749239999999, "quote_volume": 9866889.116998, "trades": 91656, "taker_buy_base": 148207773.2, "taker_buy_quote": 4800296.684405 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.03208, "high": 0.03278, "low": 0.0284, "close": 0.02854, "volume": 146367016.0, "close_time": 1749254399999, "quote_volume": 4437079.269973, "trades": 39486, "taker_buy_base": 64856175.6, "taker_buy_quote": 1969764.824022 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.02854, "high": 0.03115, "low": 0.02833, "close": 0.03109, "volume": 164319301.3, "close_time": 1749268799999, "quote_volume": 4921957.995756, "trades": 44631, "taker_buy_base": 88418391.2, "taker_buy_quote": 2649996.245226 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.03108, "high": 0.03344, "low": 0.03076, "close": 0.03292, "volume": 201076024.3, "close_time": 1749283199999, "quote_volume": 6499874.521822, "trades": 55189, "taker_buy_base": 103541939.2, "taker_buy_quote": 3347285.503763 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.03293, "high": 0.03397, "low": 0.03182, "close": 0.03248, "volume": 141196726.7, "close_time": 1749297599999, "quote_volume": 4646640.809433, "trades": 40992, "taker_buy_base": 66229863.7, "taker_buy_quote": 2181950.054132 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.03248, "high": 0.03537, "low": 0.02388, "close": 0.02679, "volume": 953001784.8, "close_time": 1749311999999, "quote_volume": 25998809.83014, "trades": 226714, "taker_buy_base": 485428032.2, "taker_buy_quote": 13235054.32918 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.02678, "high": 0.03336, "low": 0.02577, "close": 0.03249, "volume": 674200406.1, "close_time": 1749326399999, "quote_volume": 20410327.390534, "trades": 167654, "taker_buy_base": 336448282.0, "taker_buy_quote": 10185467.321171 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.03248, "high": 0.03382, "low": 0.03171, "close": 0.03283, "volume": 250181503.7, "close_time": 1749340799999, "quote_volume": 8213643.362094, "trades": 67300, "taker_buy_base": 112238478.5, "taker_buy_quote": 3683331.488249 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.03283, "high": 0.03471, "low": 0.03239, "close": 0.03367, "volume": 213420185.7, "close_time": 1749355199999, "quote_volume": 7137751.378062, "trades": 54137, "taker_buy_base": 104380171.7, "taker_buy_quote": 3490955.674654 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.03369, "high": 0.03618, "low": 0.02938, "close": 0.03454, "volume": 485619102.0, "close_time": 1749369599999, "quote_volume": 16015333.108536, "trades": 148244, "taker_buy_base": 243116891.0, "taker_buy_quote": 8012967.050307 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.03454, "high": 0.03499, "low": 0.03211, "close": 0.03289, "volume": 294759439.9, "close_time": 1749383999999, "quote_volume": 9869552.446149, "trades": 97527, "taker_buy_base": 147909414.7, "taker_buy_quote": 4951598.265231 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.03289, "high": 0.03345, "low": 0.03225, "close": 0.03267, "volume": 148619382.9, "close_time": 1749398399999, "quote_volume": 4891372.77168, "trades": 37244, "taker_buy_base": 82459963.0, "taker_buy_quote": 2713521.246647 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.03266, "high": 0.03586, "low": 0.03256, "close": 0.03567, "volume": 275950217.3, "close_time": 1749412799999, "quote_volume": 9463015.597632, "trades": 75276, "taker_buy_base": 142576806.0, "taker_buy_quote": 4884453.14216 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.03568, "high": 0.03958, "low": 0.032, "close": 0.03581, "volume": 513326802.9, "close_time": 1749427199999, "quote_volume": 18312984.833145, "trades": 178431, "taker_buy_base": 262894219.4, "taker_buy_quote": 9376900.979388 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.03581, "high": 0.03745, "low": 0.03553, "close": 0.03583, "volume": 193829242.5, "close_time": 1749441599999, "quote_volume": 7052310.660193, "trades": 57456, "taker_buy_base": 97840569.8, "taker_buy_quote": 3560819.025463 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.03582, "high": 0.0363, "low": 0.03508, "close": 0.03554, "volume": 119181547.7, "close_time": 1749455999999, "quote_volume": 4269203.306335, "trades": 39210, "taker_buy_base": 60278975.2, "taker_buy_quote": 2159948.932357 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.03553, "high": 0.0365, "low": 0.03528, "close": 0.036, "volume": 95766996.2, "close_time": 1749470399999, "quote_volume": 3448958.464396, "trades": 32872, "taker_buy_base": 52208364.0, "taker_buy_quote": 1880678.671409 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.036, "high": 0.03727, "low": 0.03446, "close": 0.03541, "volume": 316598834.4, "close_time": 1749484799999, "quote_volume": 11328404.160356, "trades": 90042, "taker_buy_base": 149371609.0, "taker_buy_quote": 5348984.945064 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.03542, "high": 0.04295, "low": 0.03542, "close": 0.04199, "volume": 625229106.8, "close_time": 1749499199999, "quote_volume": 24522588.662696, "trades": 205774, "taker_buy_base": 312671931.2, "taker_buy_quote": 12275222.451268 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.04198, "high": 0.04633, "low": 0.04118, "close": 0.04409, "volume": 427683531.0, "close_time": 1749513599999, "quote_volume": 18466208.157652, "trades": 151033, "taker_buy_base": 192368406.5, "taker_buy_quote": 8307210.815652 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.04412, "high": 0.04484, "low": 0.04264, "close": 0.04271, "volume": 189572585.3, "close_time": 1749527999999, "quote_volume": 8288924.715734, "trades": 72432, "taker_buy_base": 85044048.8, "taker_buy_quote": 3720334.677536 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.04272, "high": 0.0428, "low": 0.03977, "close": 0.04125, "volume": 195944572.2, "close_time": 1749542399999, "quote_volume": 8103628.02142, "trades": 64098, "taker_buy_base": 97981413.8, "taker_buy_quote": 4056464.844155 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.04124, "high": 0.04124, "low": 0.03839, "close": 0.0393, "volume": 146403061.0, "close_time": 1749556799999, "quote_volume": 5835075.481366, "trades": 44177, "taker_buy_base": 73936019.0, "taker_buy_quote": 2946916.813448 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.03929, "high": 0.04038, "low": 0.03839, "close": 0.03853, "volume": 83061044.5, "close_time": 1749571199999, "quote_volume": 3253891.872258, "trades": 33247, "taker_buy_base": 43785168.0, "taker_buy_quote": 1716862.932066 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.03853, "high": 0.03867, "low": 0.03543, "close": 0.036, "volume": 152431853.8, "close_time": 1749585599999, "quote_volume": 5585323.184298, "trades": 46199, "taker_buy_base": 72441282.8, "taker_buy_quote": 2654142.498427 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.03601, "high": 0.03603, "low": 0.03041, "close": 0.03267, "volume": 448293539.8, "close_time": 1749599999999, "quote_volume": 14765557.06265, "trades": 154825, "taker_buy_base": 245394668.9, "taker_buy_quote": 8083490.88757 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.03268, "high": 0.03301, "low": 0.02813, "close": 0.02957, "volume": 640960434.9, "close_time": 1749614399999, "quote_volume": 19228736.345644, "trades": 135954, "taker_buy_base": 388702615.8, "taker_buy_quote": 11651064.328692 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.02955, "high": 0.0314, "low": 0.02838, "close": 0.02995, "volume": 413549798.3, "close_time": 1749628799999, "quote_volume": 12216469.836758, "trades": 87963, "taker_buy_base": 199302472.3, "taker_buy_quote": 5894120.298079 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.02993, "high": 0.03079, "low": 0.02887, "close": 0.02973, "volume": 260170073.2, "close_time": 1749643199999, "quote_volume": 7729708.85627, "trades": 60218, "taker_buy_base": 117773199.2, "taker_buy_quote": 3502211.643498 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.02974, "high": 0.03186, "low": 0.029, "close": 0.03148, "volume": 259523570.1, "close_time": 1749657599999, "quote_volume": 7872695.825945, "trades": 65924, "taker_buy_base": 129017839.4, "taker_buy_quote": 3917554.521358 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.03147, "high": 0.03148, "low": 0.03006, "close": 0.03047, "volume": 180860175.8, "close_time": 1749671999999, "quote_volume": 5576193.457583, "trades": 46660, "taker_buy_base": 87289751.7, "taker_buy_quote": 2695861.793896 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.03046, "high": 0.03103, "low": 0.02997, "close": 0.03076, "volume": 80049880.7, "close_time": 1749686399999, "quote_volume": 2438022.967525, "trades": 26826, "taker_buy_base": 43105440.7, "taker_buy_quote": 1313607.511391 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03076, "high": 0.03207, "low": 0.03036, "close": 0.03136, "volume": 200833222.8, "close_time": 1749700799999, "quote_volume": 6290306.195969, "trades": 56363, "taker_buy_base": 102255209.5, "taker_buy_quote": 3204542.129442 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.03132, "high": 0.03178, "low": 0.0304, "close": 0.0306, "volume": 132291491.8, "close_time": 1749715199999, "quote_volume": 4115824.277372, "trades": 33999, "taker_buy_base": 74727540.2, "taker_buy_quote": 2322785.820464 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0306, "high": 0.0306, "low": 0.02811, "close": 0.02838, "volume": 154703825.1, "close_time": 1749729599999, "quote_volume": 4493406.577929, "trades": 33940, "taker_buy_base": 70637966.2, "taker_buy_quote": 2053204.883106 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.02838, "high": 0.02893, "low": 0.02704, "close": 0.0277, "volume": 187060181.6, "close_time": 1749743999999, "quote_volume": 5224434.724501, "trades": 39770, "taker_buy_base": 90029972.9, "taker_buy_quote": 2515968.997156 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.02767, "high": 0.02877, "low": 0.0273, "close": 0.02798, "volume": 84664543.8, "close_time": 1749758399999, "quote_volume": 2381286.033163, "trades": 18637, "taker_buy_base": 43755094.2, "taker_buy_quote": 1230260.741695 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.02798, "high": 0.02798, "low": 0.02628, "close": 0.02692, "volume": 91545496.8, "close_time": 1749772799999, "quote_volume": 2472389.164252, "trades": 18254, "taker_buy_base": 46568547.8, "taker_buy_quote": 1258193.213055 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02367, "close": 0.02402, "volume": 442159890.4, "close_time": 1749787199999, "quote_volume": 10857708.62314, "trades": 72701, "taker_buy_base": 212341986.1, "taker_buy_quote": 5211769.780977 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.024, "high": 0.02426, "low": 0.02331, "close": 0.024, "volume": 298440291.2, "close_time": 1749801599999, "quote_volume": 7059257.145728, "trades": 55039, "taker_buy_base": 141311444.9, "taker_buy_quote": 3344172.060227 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.024, "high": 0.02437, "low": 0.02297, "close": 0.02352, "volume": 177655818.4, "close_time": 1749815999999, "quote_volume": 4188928.569007, "trades": 27868, "taker_buy_base": 87902519.1, "taker_buy_quote": 2076191.98128 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.02352, "high": 0.02399, "low": 0.02323, "close": 0.02373, "volume": 98895654.5, "close_time": 1749830399999, "quote_volume": 2337239.907615, "trades": 16404, "taker_buy_base": 49149457.4, "taker_buy_quote": 1161254.168935 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.02373, "high": 0.02419, "low": 0.02316, "close": 0.0233, "volume": 130378139.3, "close_time": 1749844799999, "quote_volume": 3064007.670243, "trades": 42189, "taker_buy_base": 60368623.3, "taker_buy_quote": 1419693.752218 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0233, "high": 0.02437, "low": 0.02322, "close": 0.02394, "volume": 89199879.7, "close_time": 1749859199999, "quote_volume": 2139183.851352, "trades": 17421, "taker_buy_base": 48637653.8, "taker_buy_quote": 1167017.813177 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.02393, "high": 0.02615, "low": 0.02346, "close": 0.02469, "volume": 221485176.6, "close_time": 1749873599999, "quote_volume": 5523011.231068, "trades": 40305, "taker_buy_base": 108053699.2, "taker_buy_quote": 2692764.747656 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.02468, "high": 0.02568, "low": 0.02445, "close": 0.02559, "volume": 66187745.3, "close_time": 1749887999999, "quote_volume": 1647697.347212, "trades": 12180, "taker_buy_base": 29617455.9, "taker_buy_quote": 737045.465412 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.02558, "high": 0.02583, "low": 0.02477, "close": 0.02497, "volume": 61923823.9, "close_time": 1749902399999, "quote_volume": 1561187.679115, "trades": 11430, "taker_buy_base": 32089917.9, "taker_buy_quote": 809483.856254 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.02497, "high": 0.02508, "low": 0.02392, "close": 0.02415, "volume": 56180889.0, "close_time": 1749916799999, "quote_volume": 1382287.648358, "trades": 7885, "taker_buy_base": 26561785.5, "taker_buy_quote": 654181.719525 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.02414, "high": 0.02467, "low": 0.02389, "close": 0.024, "volume": 43229049.6, "close_time": 1749931199999, "quote_volume": 1049927.767993, "trades": 8601, "taker_buy_base": 19651766.8, "taker_buy_quote": 476757.372888 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.02399, "high": 0.02558, "low": 0.02382, "close": 0.02542, "volume": 49554015.4, "close_time": 1749945599999, "quote_volume": 1232703.6668, "trades": 10676, "taker_buy_base": 25673332.1, "taker_buy_quote": 637891.205046 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.02541, "high": 0.02541, "low": 0.02452, "close": 0.02474, "volume": 73239373.2, "close_time": 1749959999999, "quote_volume": 1817763.001462, "trades": 12597, "taker_buy_base": 35702162.3, "taker_buy_quote": 885773.453886 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.02474, "high": 0.02474, "low": 0.02422, "close": 0.02441, "volume": 31925881.2, "close_time": 1749974399999, "quote_volume": 781555.024692, "trades": 5489, "taker_buy_base": 16439841.9, "taker_buy_quote": 402576.664643 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.02441, "high": 0.02459, "low": 0.02402, "close": 0.02411, "volume": 38645727.8, "close_time": 1749988799999, "quote_volume": 937133.129814, "trades": 5395, "taker_buy_base": 20366850.1, "taker_buy_quote": 493767.740928 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0241, "high": 0.02433, "low": 0.0239, "close": 0.02395, "volume": 51006825.9, "close_time": 1750003199999, "quote_volume": 1228399.829281, "trades": 6546, "taker_buy_base": 23146352.8, "taker_buy_quote": 557086.876409 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.02395, "high": 0.02441, "low": 0.02378, "close": 0.02422, "volume": 33816512.2, "close_time": 1750017599999, "quote_volume": 813945.907244, "trades": 4630, "taker_buy_base": 18779593.7, "taker_buy_quote": 451865.877111 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0242, "high": 0.02452, "low": 0.02389, "close": 0.02425, "volume": 22457305.6, "close_time": 1750031999999, "quote_volume": 543498.317882, "trades": 4371, "taker_buy_base": 11129139.4, "taker_buy_quote": 269288.521028 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.02424, "high": 0.02424, "low": 0.02253, "close": 0.023, "volume": 108517062.3, "close_time": 1750046399999, "quote_volume": 2504477.825319, "trades": 19555, "taker_buy_base": 50465252.8, "taker_buy_quote": 1165817.018948 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.023, "high": 0.02425, "low": 0.02293, "close": 0.02422, "volume": 74589897.8, "close_time": 1750060799999, "quote_volume": 1760883.154856, "trades": 12556, "taker_buy_base": 35817119.8, "taker_buy_quote": 846534.095005 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.02421, "high": 0.02508, "low": 0.02373, "close": 0.02392, "volume": 101008495.9, "close_time": 1750075199999, "quote_volume": 2451180.583601, "trades": 17513, "taker_buy_base": 49162492.0, "taker_buy_quote": 1194017.098943 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.02392, "high": 0.02426, "low": 0.02338, "close": 0.02394, "volume": 68010007.9, "close_time": 1750089599999, "quote_volume": 1619952.062902, "trades": 12901, "taker_buy_base": 34093210.5, "taker_buy_quote": 812196.697888 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.02394, "high": 0.02405, "low": 0.0237, "close": 0.02378, "volume": 29921434.5, "close_time": 1750103999999, "quote_volume": 713696.889801, "trades": 5793, "taker_buy_base": 17017280.6, "taker_buy_quote": 405858.446721 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.02377, "high": 0.02422, "low": 0.02329, "close": 0.02339, "volume": 54020649.5, "close_time": 1750118399999, "quote_volume": 1285105.127679, "trades": 9265, "taker_buy_base": 29993135.4, "taker_buy_quote": 713321.733581 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.02338, "high": 0.02385, "low": 0.02282, "close": 0.02328, "volume": 63616052.2, "close_time": 1750132799999, "quote_volume": 1481858.142436, "trades": 10948, "taker_buy_base": 34464765.8, "taker_buy_quote": 803254.000407 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.02327, "high": 0.02334, "low": 0.02259, "close": 0.02272, "volume": 40665113.9, "close_time": 1750147199999, "quote_volume": 931133.328138, "trades": 5346, "taker_buy_base": 20717515.8, "taker_buy_quote": 474512.337756 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.02271, "high": 0.02276, "low": 0.02209, "close": 0.02221, "volume": 46626619.3, "close_time": 1750161599999, "quote_volume": 1045014.758132, "trades": 6457, "taker_buy_base": 19845109.7, "taker_buy_quote": 444813.798056 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0222, "high": 0.02286, "low": 0.02187, "close": 0.02203, "volume": 49382653.4, "close_time": 1750175999999, "quote_volume": 1100183.240347, "trades": 7810, "taker_buy_base": 23559753.0, "taker_buy_quote": 525467.245181 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.02203, "high": 0.02236, "low": 0.0216, "close": 0.02214, "volume": 48066357.4, "close_time": 1750190399999, "quote_volume": 1056014.597538, "trades": 8679, "taker_buy_base": 26942916.4, "taker_buy_quote": 591907.15185 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.02215, "high": 0.02224, "low": 0.02167, "close": 0.02176, "volume": 28602007.9, "close_time": 1750204799999, "quote_volume": 628014.481557, "trades": 5348, "taker_buy_base": 16446234.5, "taker_buy_quote": 361344.665949 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.02179, "high": 0.0219, "low": 0.02128, "close": 0.02137, "volume": 58053013.6, "close_time": 1750219199999, "quote_volume": 1250064.519103, "trades": 8334, "taker_buy_base": 27985733.0, "taker_buy_quote": 602491.799661 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.02138, "high": 0.0217, "low": 0.02126, "close": 0.02158, "volume": 47293326.8, "close_time": 1750233599999, "quote_volume": 1016054.191775, "trades": 5983, "taker_buy_base": 17072530.9, "taker_buy_quote": 366947.806543 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.02159, "high": 0.02174, "low": 0.02072, "close": 0.02096, "volume": 43342813.9, "close_time": 1750247999999, "quote_volume": 916907.748545, "trades": 7273, "taker_buy_base": 20776360.7, "taker_buy_quote": 439743.572653 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.02097, "high": 0.02103, "low": 0.02026, "close": 0.02061, "volume": 45413286.2, "close_time": 1750262399999, "quote_volume": 938289.968032, "trades": 9761, "taker_buy_base": 20074158.1, "taker_buy_quote": 414422.611464 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0206, "high": 0.02119, "low": 0.02028, "close": 0.02096, "volume": 36404382.6, "close_time": 1750276799999, "quote_volume": 754946.405, "trades": 8026, "taker_buy_base": 17738605.2, "taker_buy_quote": 368275.044716 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.02097, "high": 0.0216, "low": 0.0209, "close": 0.02129, "volume": 27551437.9, "close_time": 1750291199999, "quote_volume": 585365.369186, "trades": 6162, "taker_buy_base": 12913043.0, "taker_buy_quote": 274260.114655 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.02128, "high": 0.02141, "low": 0.02084, "close": 0.02096, "volume": 39068317.6, "close_time": 1750305599999, "quote_volume": 824541.302523, "trades": 6104, "taker_buy_base": 18574612.4, "taker_buy_quote": 392243.849138 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.02096, "high": 0.02107, "low": 0.0207, "close": 0.02072, "volume": 19116892.1, "close_time": 1750319999999, "quote_volume": 398337.006131, "trades": 3652, "taker_buy_base": 8050702.9, "taker_buy_quote": 167808.644555 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.02072, "high": 0.02083, "low": 0.02046, "close": 0.02055, "volume": 22705314.8, "close_time": 1750334399999, "quote_volume": 468616.347967, "trades": 3557, "taker_buy_base": 8534962.6, "taker_buy_quote": 176082.634864 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.02054, "high": 0.02062, "low": 0.02012, "close": 0.02019, "volume": 27445528.0, "close_time": 1750348799999, "quote_volume": 558983.240023, "trades": 4060, "taker_buy_base": 10058148.6, "taker_buy_quote": 204891.409237 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0202, "high": 0.02112, "low": 0.02009, "close": 0.02082, "volume": 39789787.1, "close_time": 1750363199999, "quote_volume": 819897.54832, "trades": 6638, "taker_buy_base": 16312585.0, "taker_buy_quote": 335889.256666 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.02083, "high": 0.02099, "low": 0.02064, "close": 0.02082, "volume": 20910639.6, "close_time": 1750377599999, "quote_volume": 435532.424009, "trades": 3691, "taker_buy_base": 7532002.7, "taker_buy_quote": 156920.240478 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.02083, "high": 0.02101, "low": 0.02028, "close": 0.02033, "volume": 34565768.4, "close_time": 1750391999999, "quote_volume": 713676.228629, "trades": 4479, "taker_buy_base": 12110680.7, "taker_buy_quote": 250118.263 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.02033, "high": 0.0208, "low": 0.01994, "close": 0.02065, "volume": 30170022.2, "close_time": 1750406399999, "quote_volume": 615770.72521, "trades": 5664, "taker_buy_base": 12207187.8, "taker_buy_quote": 249177.146994 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.02066, "high": 0.02074, "low": 0.02033, "close": 0.02045, "volume": 24757709.8, "close_time": 1750420799999, "quote_volume": 507753.877328, "trades": 3443, "taker_buy_base": 9423270.3, "taker_buy_quote": 193220.389562 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.02044, "high": 0.02097, "low": 0.02031, "close": 0.02038, "volume": 35930049.0, "close_time": 1750435199999, "quote_volume": 744114.327272, "trades": 5328, "taker_buy_base": 17366163.2, "taker_buy_quote": 359989.189859 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.02037, "high": 0.02083, "low": 0.01985, "close": 0.02012, "volume": 80347084.7, "close_time": 1750449599999, "quote_volume": 1634477.99395, "trades": 9133, "taker_buy_base": 40536164.5, "taker_buy_quote": 824939.716479 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.02011, "high": 0.02036, "low": 0.01967, "close": 0.01977, "volume": 39463926.2, "close_time": 1750463999999, "quote_volume": 786247.360924, "trades": 5096, "taker_buy_base": 20399065.4, "taker_buy_quote": 406343.839697 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.01976, "high": 0.02008, "low": 0.01913, "close": 0.01977, "volume": 62274836.6, "close_time": 1750478399999, "quote_volume": 1220712.383336, "trades": 9009, "taker_buy_base": 25840600.8, "taker_buy_quote": 505876.663924 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.01978, "high": 0.0206, "low": 0.01971, "close": 0.02043, "volume": 26140759.6, "close_time": 1750492799999, "quote_volume": 528014.417296, "trades": 3761, "taker_buy_base": 13710886.2, "taker_buy_quote": 277486.15118 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.02044, "high": 0.02073, "low": 0.02006, "close": 0.02039, "volume": 44929086.6, "close_time": 1750507199999, "quote_volume": 917418.534926, "trades": 6425, "taker_buy_base": 23657484.0, "taker_buy_quote": 483200.069605 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.02037, "high": 0.02039, "low": 0.01929, "close": 0.01958, "volume": 32299475.9, "close_time": 1750521599999, "quote_volume": 638513.085412, "trades": 4331, "taker_buy_base": 17501542.9, "taker_buy_quote": 345299.941686 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.01957, "high": 0.01965, "low": 0.01882, "close": 0.01883, "volume": 22908383.6, "close_time": 1750535999999, "quote_volume": 440051.965447, "trades": 3950, "taker_buy_base": 14177882.1, "taker_buy_quote": 272491.727058 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.01883, "high": 0.01907, "low": 0.01809, "close": 0.01877, "volume": 60035784.1, "close_time": 1750550399999, "quote_volume": 1114542.63605, "trades": 8185, "taker_buy_base": 28997021.7, "taker_buy_quote": 538538.791109 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01879, "high": 0.01921, "low": 0.01811, "close": 0.01823, "volume": 40744020.4, "close_time": 1750564799999, "quote_volume": 764569.440023, "trades": 6370, "taker_buy_base": 16550955.7, "taker_buy_quote": 310556.089381 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.01823, "high": 0.01874, "low": 0.01805, "close": 0.01869, "volume": 13468685.8, "close_time": 1750579199999, "quote_volume": 248152.012171, "trades": 3045, "taker_buy_base": 7599352.4, "taker_buy_quote": 139931.939546 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0187, "high": 0.0188, "low": 0.01835, "close": 0.01846, "volume": 21202473.7, "close_time": 1750593599999, "quote_volume": 394414.55355, "trades": 4453, "taker_buy_base": 10156853.0, "taker_buy_quote": 188885.023507 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.01846, "high": 0.01857, "low": 0.01763, "close": 0.01792, "volume": 61686066.0, "close_time": 1750607999999, "quote_volume": 1115137.700658, "trades": 12377, "taker_buy_base": 26484148.0, "taker_buy_quote": 477985.327321 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.01793, "high": 0.01812, "low": 0.01749, "close": 0.01756, "volume": 22928266.8, "close_time": 1750622399999, "quote_volume": 408460.400434, "trades": 3723, "taker_buy_base": 11816746.2, "taker_buy_quote": 210632.153866 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.01757, "high": 0.01816, "low": 0.01723, "close": 0.01795, "volume": 39079788.3, "close_time": 1750636799999, "quote_volume": 695971.70224, "trades": 6352, "taker_buy_base": 18871417.8, "taker_buy_quote": 336757.043134 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01796, "high": 0.01842, "low": 0.01776, "close": 0.01781, "volume": 42608530.3, "close_time": 1750651199999, "quote_volume": 773416.454216, "trades": 5439, "taker_buy_base": 22557875.6, "taker_buy_quote": 409517.398786 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.01782, "high": 0.01829, "low": 0.01776, "close": 0.01821, "volume": 22011684.0, "close_time": 1750665599999, "quote_volume": 395821.008565, "trades": 3642, "taker_buy_base": 12146094.8, "taker_buy_quote": 218517.038853 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.01821, "high": 0.01884, "low": 0.01812, "close": 0.01881, "volume": 34660943.2, "close_time": 1750679999999, "quote_volume": 641026.989052, "trades": 4866, "taker_buy_base": 19143448.2, "taker_buy_quote": 353986.113126 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0188, "high": 0.01888, "low": 0.01822, "close": 0.01838, "volume": 44562892.7, "close_time": 1750694399999, "quote_volume": 827998.669797, "trades": 6345, "taker_buy_base": 24590244.7, "taker_buy_quote": 456770.698643 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.01837, "high": 0.01904, "low": 0.01777, "close": 0.01888, "volume": 43725608.0, "close_time": 1750708799999, "quote_volume": 805299.955372, "trades": 6854, "taker_buy_base": 22573130.5, "taker_buy_quote": 415153.242957 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.01888, "high": 0.01963, "low": 0.01877, "close": 0.01938, "volume": 34467915.0, "close_time": 1750723199999, "quote_volume": 665357.687132, "trades": 5925, "taker_buy_base": 17018970.1, "taker_buy_quote": 328649.882317 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.01938, "high": 0.01943, "low": 0.01912, "close": 0.01927, "volume": 30589533.2, "close_time": 1750737599999, "quote_volume": 589915.047093, "trades": 4235, "taker_buy_base": 15724834.9, "taker_buy_quote": 303446.689113 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.01926, "high": 0.0199, "low": 0.01921, "close": 0.01943, "volume": 34230446.9, "close_time": 1750751999999, "quote_volume": 672718.102501, "trades": 4790, "taker_buy_base": 18379396.6, "taker_buy_quote": 361078.366329 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.01944, "high": 0.01962, "low": 0.01922, "close": 0.01933, "volume": 17139291.6, "close_time": 1750766399999, "quote_volume": 332345.201667, "trades": 3253, "taker_buy_base": 7953427.1, "taker_buy_quote": 154337.514391 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.01932, "high": 0.01942, "low": 0.01893, "close": 0.01905, "volume": 22680914.7, "close_time": 1750780799999, "quote_volume": 435768.26816, "trades": 3950, "taker_buy_base": 9009347.9, "taker_buy_quote": 173221.995271 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.01907, "high": 0.01931, "low": 0.01849, "close": 0.01864, "volume": 38330808.5, "close_time": 1750795199999, "quote_volume": 723585.425827, "trades": 5037, "taker_buy_base": 18976197.7, "taker_buy_quote": 358418.692603 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.01864, "high": 0.01886, "low": 0.01845, "close": 0.01861, "volume": 33533815.2, "close_time": 1750809599999, "quote_volume": 624640.534097, "trades": 4115, "taker_buy_base": 15421026.2, "taker_buy_quote": 287478.540939 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.01861, "high": 0.01861, "low": 0.01813, "close": 0.01826, "volume": 40269824.6, "close_time": 1750823999999, "quote_volume": 738127.324768, "trades": 5551, "taker_buy_base": 20496703.7, "taker_buy_quote": 375535.556456 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.01826, "high": 0.01827, "low": 0.01797, "close": 0.01811, "volume": 25877990.5, "close_time": 1750838399999, "quote_volume": 467798.220789, "trades": 3726, "taker_buy_base": 11807021.9, "taker_buy_quote": 213550.236778 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.01812, "high": 0.01814, "low": 0.01775, "close": 0.01808, "volume": 32730764.0, "close_time": 1750852799999, "quote_volume": 586099.407263, "trades": 4523, "taker_buy_base": 18776248.6, "taker_buy_quote": 336190.097815 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.01806, "high": 0.01853, "low": 0.01769, "close": 0.01772, "volume": 48031082.2, "close_time": 1750867199999, "quote_volume": 867093.423017, "trades": 6316, "taker_buy_base": 20945101.4, "taker_buy_quote": 378583.990346 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.01772, "high": 0.01783, "low": 0.01743, "close": 0.0175, "volume": 34921146.9, "close_time": 1750881599999, "quote_volume": 612854.535914, "trades": 4946, "taker_buy_base": 15001412.9, "taker_buy_quote": 263292.467918 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0175, "high": 0.01767, "low": 0.01733, "close": 0.01746, "volume": 23425590.1, "close_time": 1750895999999, "quote_volume": 409344.129029, "trades": 3107, "taker_buy_base": 11019693.1, "taker_buy_quote": 192589.482008 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.01745, "high": 0.01757, "low": 0.01709, "close": 0.01728, "volume": 39520615.5, "close_time": 1750910399999, "quote_volume": 683815.002713, "trades": 5003, "taker_buy_base": 16898264.9, "taker_buy_quote": 292578.340503 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.01727, "high": 0.01727, "low": 0.01706, "close": 0.01708, "volume": 16820853.7, "close_time": 1750924799999, "quote_volume": 288697.303488, "trades": 2507, "taker_buy_base": 7267931.8, "taker_buy_quote": 124746.305603 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.01706, "high": 0.0172, "low": 0.01683, "close": 0.01688, "volume": 24594798.6, "close_time": 1750939199999, "quote_volume": 417889.306829, "trades": 3231, "taker_buy_base": 10081148.4, "taker_buy_quote": 171512.924534 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.01689, "high": 0.01689, "low": 0.01633, "close": 0.01677, "volume": 48529349.7, "close_time": 1750953599999, "quote_volume": 805837.403811, "trades": 6665, "taker_buy_base": 22843655.7, "taker_buy_quote": 379356.427452 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.01676, "high": 0.01678, "low": 0.01642, "close": 0.01668, "volume": 20503661.2, "close_time": 1750967999999, "quote_volume": 340296.225169, "trades": 2421, "taker_buy_base": 11820285.8, "taker_buy_quote": 196146.196996 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.01668, "high": 0.01702, "low": 0.01665, "close": 0.01669, "volume": 17538157.4, "close_time": 1750982399999, "quote_volume": 295202.662282, "trades": 2445, "taker_buy_base": 8190146.5, "taker_buy_quote": 137886.476306 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.01668, "high": 0.0173, "low": 0.01667, "close": 0.01687, "volume": 64277391.5, "close_time": 1750996799999, "quote_volume": 1095173.056853, "trades": 7555, "taker_buy_base": 37618599.8, "taker_buy_quote": 641220.667206 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.01687, "high": 0.01692, "low": 0.01665, "close": 0.0167, "volume": 15541184.9, "close_time": 1751011199999, "quote_volume": 260980.344639, "trades": 2152, "taker_buy_base": 7051917.8, "taker_buy_quote": 118429.918417 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0167, "high": 0.01691, "low": 0.01668, "close": 0.01676, "volume": 10749413.5, "close_time": 1751025599999, "quote_volume": 180145.807004, "trades": 1603, "taker_buy_base": 5478818.2, "taker_buy_quote": 91803.595113 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.01674, "high": 0.01695, "low": 0.01664, "close": 0.01691, "volume": 13824775.8, "close_time": 1751039999999, "quote_volume": 231971.681261, "trades": 2384, "taker_buy_base": 8166117.5, "taker_buy_quote": 137009.866756 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.01691, "high": 0.01706, "low": 0.01661, "close": 0.01674, "volume": 12027354.9, "close_time": 1751054399999, "quote_volume": 202193.858057, "trades": 2324, "taker_buy_base": 6566221.6, "taker_buy_quote": 110461.354192 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.01672, "high": 0.01725, "low": 0.0167, "close": 0.01708, "volume": 17782921.0, "close_time": 1751068799999, "quote_volume": 303888.943879, "trades": 3194, "taker_buy_base": 10108974.0, "taker_buy_quote": 172764.242367 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01707, "high": 0.01711, "low": 0.01688, "close": 0.01695, "volume": 9043924.2, "close_time": 1751083199999, "quote_volume": 153577.267419, "trades": 1837, "taker_buy_base": 3550952.0, "taker_buy_quote": 60314.961394 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.01695, "high": 0.01722, "low": 0.01691, "close": 0.01716, "volume": 6949631.0, "close_time": 1751097599999, "quote_volume": 118729.747874, "trades": 1413, "taker_buy_base": 4441584.7, "taker_buy_quote": 75851.655303 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.01715, "high": 0.01716, "low": 0.01699, "close": 0.01713, "volume": 7543848.5, "close_time": 1751111999999, "quote_volume": 128803.765257, "trades": 1577, "taker_buy_base": 3561054.7, "taker_buy_quote": 60823.150282 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.01713, "high": 0.01815, "low": 0.01711, "close": 0.01777, "volume": 86082740.3, "close_time": 1751126399999, "quote_volume": 1532160.597874, "trades": 12198, "taker_buy_base": 50320635.3, "taker_buy_quote": 895549.062048 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.01777, "high": 0.01786, "low": 0.01737, "close": 0.01749, "volume": 34713687.4, "close_time": 1751140799999, "quote_volume": 609629.179641, "trades": 4248, "taker_buy_base": 16720731.2, "taker_buy_quote": 293513.66835 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.01749, "high": 0.01784, "low": 0.0174, "close": 0.01775, "volume": 21911382.7, "close_time": 1751155199999, "quote_volume": 387000.037658, "trades": 3036, "taker_buy_base": 12799026.9, "taker_buy_quote": 226064.116517 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01775, "high": 0.0182, "low": 0.01766, "close": 0.01818, "volume": 82317481.5, "close_time": 1751169599999, "quote_volume": 1485297.96809, "trades": 7945, "taker_buy_base": 46066440.5, "taker_buy_quote": 831484.16853 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.01819, "high": 0.01853, "low": 0.01804, "close": 0.01807, "volume": 50300051.6, "close_time": 1751183999999, "quote_volume": 917199.41966, "trades": 5212, "taker_buy_base": 24860001.6, "taker_buy_quote": 453217.291345 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.01808, "high": 0.01812, "low": 0.01775, "close": 0.0178, "volume": 40361494.9, "close_time": 1751198399999, "quote_volume": 721786.447331, "trades": 3156, "taker_buy_base": 17128660.8, "taker_buy_quote": 306300.654772 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.01781, "high": 0.01796, "low": 0.01758, "close": 0.01763, "volume": 15803288.4, "close_time": 1751212799999, "quote_volume": 280954.387874, "trades": 1929, "taker_buy_base": 8280359.8, "taker_buy_quote": 147296.659414 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.01763, "high": 0.01786, "low": 0.01758, "close": 0.01782, "volume": 11813737.6, "close_time": 1751227199999, "quote_volume": 209643.157412, "trades": 1662, "taker_buy_base": 6820044.3, "taker_buy_quote": 121125.06987 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.01782, "high": 0.01843, "low": 0.01776, "close": 0.01824, "volume": 28948707.2, "close_time": 1751241599999, "quote_volume": 525222.095382, "trades": 4922, "taker_buy_base": 14265400.4, "taker_buy_quote": 258548.386421 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.01824, "high": 0.01857, "low": 0.01774, "close": 0.01774, "volume": 23159119.6, "close_time": 1751255999999, "quote_volume": 421783.187503, "trades": 3939, "taker_buy_base": 11194682.4, "taker_buy_quote": 204179.023271 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.01775, "high": 0.01787, "low": 0.01758, "close": 0.01769, "volume": 17489217.4, "close_time": 1751270399999, "quote_volume": 310138.84799, "trades": 2629, "taker_buy_base": 9308085.3, "taker_buy_quote": 165094.486223 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0177, "high": 0.01774, "low": 0.01744, "close": 0.01746, "volume": 13371669.2, "close_time": 1751284799999, "quote_volume": 234794.306761, "trades": 2085, "taker_buy_base": 6199067.5, "taker_buy_quote": 108877.714249 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.01745, "high": 0.01757, "low": 0.01711, "close": 0.01737, "volume": 20381677.3, "close_time": 1751299199999, "quote_volume": 353025.260908, "trades": 3853, "taker_buy_base": 8967046.1, "taker_buy_quote": 155416.044202 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.01738, "high": 0.01764, "low": 0.0173, "close": 0.01755, "volume": 20261251.9, "close_time": 1751313599999, "quote_volume": 353767.957225, "trades": 3401, "taker_buy_base": 11786406.0, "taker_buy_quote": 205841.973896 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.01753, "high": 0.01761, "low": 0.01713, "close": 0.01727, "volume": 14123748.9, "close_time": 1751327999999, "quote_volume": 244637.679323, "trades": 2266, "taker_buy_base": 6661473.4, "taker_buy_quote": 115340.348271 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.01727, "high": 0.01727, "low": 0.01688, "close": 0.01696, "volume": 14264745.0, "close_time": 1751342399999, "quote_volume": 242281.088861, "trades": 2082, "taker_buy_base": 6777577.3, "taker_buy_quote": 115054.871301 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.01697, "high": 0.01697, "low": 0.01659, "close": 0.01681, "volume": 13827888.9, "close_time": 1751356799999, "quote_volume": 231753.115368, "trades": 1985, "taker_buy_base": 6819435.2, "taker_buy_quote": 114235.131679 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.01682, "high": 0.01692, "low": 0.01655, "close": 0.0166, "volume": 13780941.2, "close_time": 1751371199999, "quote_volume": 231162.902453, "trades": 1560, "taker_buy_base": 6508725.8, "taker_buy_quote": 109180.590008 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0166, "high": 0.01671, "low": 0.01642, "close": 0.01663, "volume": 17826946.2, "close_time": 1751385599999, "quote_volume": 295233.650168, "trades": 2419, "taker_buy_base": 8632076.8, "taker_buy_quote": 143051.497212 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.01662, "high": 0.01677, "low": 0.01636, "close": 0.01639, "volume": 13280412.5, "close_time": 1751399999999, "quote_volume": 219290.332223, "trades": 1971, "taker_buy_base": 7016598.6, "taker_buy_quote": 115925.414328 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.01639, "high": 0.01671, "low": 0.01624, "close": 0.01662, "volume": 13920824.1, "close_time": 1751414399999, "quote_volume": 229187.734574, "trades": 2312, "taker_buy_base": 6900135.8, "taker_buy_quote": 113612.14512 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01661, "high": 0.01661, "low": 0.01623, "close": 0.01624, "volume": 13019704.6, "close_time": 1751428799999, "quote_volume": 213695.183456, "trades": 2343, "taker_buy_base": 6380787.3, "taker_buy_quote": 104733.909349 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.01624, "high": 0.01656, "low": 0.01624, "close": 0.01649, "volume": 8308877.2, "close_time": 1751443199999, "quote_volume": 136421.406178, "trades": 1490, "taker_buy_base": 4638500.8, "taker_buy_quote": 76114.551514 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.01649, "high": 0.01682, "low": 0.01647, "close": 0.01674, "volume": 7543623.1, "close_time": 1751457599999, "quote_volume": 125702.423932, "trades": 1120, "taker_buy_base": 4281015.7, "taker_buy_quote": 71314.618012 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.01675, "high": 0.01705, "low": 0.01664, "close": 0.01703, "volume": 14845247.1, "close_time": 1751471999999, "quote_volume": 250003.961816, "trades": 2582, "taker_buy_base": 7373554.0, "taker_buy_quote": 124323.509661 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.01703, "high": 0.01764, "low": 0.01703, "close": 0.01748, "volume": 30270163.3, "close_time": 1751486399999, "quote_volume": 527007.289528, "trades": 5089, "taker_buy_base": 13542282.0, "taker_buy_quote": 235812.896461 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.01749, "high": 0.01765, "low": 0.0174, "close": 0.01746, "volume": 19510522.1, "close_time": 1751500799999, "quote_volume": 342000.309332, "trades": 3781, "taker_buy_base": 8122560.1, "taker_buy_quote": 142442.625529 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.01748, "high": 0.01803, "low": 0.01729, "close": 0.01729, "volume": 50037224.8, "close_time": 1751515199999, "quote_volume": 882777.203245, "trades": 7279, "taker_buy_base": 23221607.0, "taker_buy_quote": 410441.602857 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0173, "high": 0.01777, "low": 0.01728, "close": 0.01765, "volume": 21669276.6, "close_time": 1751529599999, "quote_volume": 381477.694592, "trades": 3562, "taker_buy_base": 9464834.4, "taker_buy_quote": 166421.988996 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.01766, "high": 0.0177, "low": 0.01741, "close": 0.01746, "volume": 10178820.2, "close_time": 1751543999999, "quote_volume": 178852.131183, "trades": 2436, "taker_buy_base": 3542130.0, "taker_buy_quote": 62277.625816 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.01746, "high": 0.01771, "low": 0.01715, "close": 0.01719, "volume": 23867000.8, "close_time": 1751558399999, "quote_volume": 416877.398523, "trades": 3828, "taker_buy_base": 13404577.6, "taker_buy_quote": 234127.689936 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.01719, "high": 0.01752, "low": 0.01719, "close": 0.01751, "volume": 10167988.6, "close_time": 1751572799999, "quote_volume": 176950.764268, "trades": 1588, "taker_buy_base": 5512198.2, "taker_buy_quote": 96031.721216 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0175, "high": 0.0176, "low": 0.01743, "close": 0.01755, "volume": 6376385.7, "close_time": 1751587199999, "quote_volume": 111786.79071, "trades": 1089, "taker_buy_base": 4430736.0, "taker_buy_quote": 77690.709035 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01755, "high": 0.01761, "low": 0.01738, "close": 0.01756, "volume": 7316827.2, "close_time": 1751601599999, "quote_volume": 128016.798968, "trades": 1431, "taker_buy_base": 3424428.7, "taker_buy_quote": 59937.076568 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.01756, "high": 0.01764, "low": 0.01697, "close": 0.01701, "volume": 26519576.0, "close_time": 1751615999999, "quote_volume": 456413.319679, "trades": 3672, "taker_buy_base": 12903859.7, "taker_buy_quote": 221806.185807 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.017, "high": 0.01717, "low": 0.01685, "close": 0.01709, "volume": 9596263.1, "close_time": 1751630399999, "quote_volume": 163398.823019, "trades": 1452, "taker_buy_base": 5289722.3, "taker_buy_quote": 90088.131602 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.01709, "high": 0.01714, "low": 0.01668, "close": 0.0167, "volume": 12533167.1, "close_time": 1751644799999, "quote_volume": 212293.692873, "trades": 2381, "taker_buy_base": 7899627.1, "taker_buy_quote": 133943.096595 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.01669, "high": 0.01672, "low": 0.01643, "close": 0.01652, "volume": 13277674.1, "close_time": 1751659199999, "quote_volume": 219817.245539, "trades": 2912, "taker_buy_base": 8282332.0, "taker_buy_quote": 137125.932097 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.01652, "high": 0.0167, "low": 0.01649, "close": 0.0166, "volume": 7131315.5, "close_time": 1751673599999, "quote_volume": 118279.823037, "trades": 1917, "taker_buy_base": 4631806.7, "taker_buy_quote": 76853.622876 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0166, "high": 0.01684, "low": 0.01658, "close": 0.01677, "volume": 13484104.2, "close_time": 1751687999999, "quote_volume": 224993.775668, "trades": 2815, "taker_buy_base": 8990600.1, "taker_buy_quote": 150005.021719 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.01676, "high": 0.01686, "low": 0.01665, "close": 0.01673, "volume": 6260523.8, "close_time": 1751702399999, "quote_volume": 104886.729662, "trades": 1076, "taker_buy_base": 3502706.9, "taker_buy_quote": 58689.555145 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.01675, "high": 0.01676, "low": 0.01653, "close": 0.01661, "volume": 6982221.0, "close_time": 1751716799999, "quote_volume": 116306.680206, "trades": 1560, "taker_buy_base": 3860275.4, "taker_buy_quote": 64303.712592 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.01661, "high": 0.0167, "low": 0.0165, "close": 0.01658, "volume": 12550150.8, "close_time": 1751731199999, "quote_volume": 208356.876629, "trades": 2791, "taker_buy_base": 9267240.1, "taker_buy_quote": 153876.156564 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.01657, "high": 0.01668, "low": 0.01622, "close": 0.01638, "volume": 13296475.4, "close_time": 1751745599999, "quote_volume": 218000.046889, "trades": 2744, "taker_buy_base": 7821419.7, "taker_buy_quote": 128211.719977 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.01638, "high": 0.0166, "low": 0.01636, "close": 0.01659, "volume": 5704477.6, "close_time": 1751759999999, "quote_volume": 94062.403245, "trades": 1050, "taker_buy_base": 2888394.4, "taker_buy_quote": 47628.955407 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.01659, "high": 0.01664, "low": 0.0165, "close": 0.01655, "volume": 4923300.8, "close_time": 1751774399999, "quote_volume": 81552.470146, "trades": 826, "taker_buy_base": 3177549.2, "taker_buy_quote": 52650.039659 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.01654, "high": 0.01659, "low": 0.01637, "close": 0.01639, "volume": 5743914.9, "close_time": 1751788799999, "quote_volume": 94694.30098, "trades": 1011, "taker_buy_base": 3455951.1, "taker_buy_quote": 56970.975699 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.01639, "high": 0.01649, "low": 0.01631, "close": 0.01646, "volume": 6081339.1, "close_time": 1751803199999, "quote_volume": 99637.292006, "trades": 958, "taker_buy_base": 3389700.6, "taker_buy_quote": 55528.997008 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.01647, "high": 0.01674, "low": 0.01643, "close": 0.01664, "volume": 14550480.9, "close_time": 1751817599999, "quote_volume": 241549.12482, "trades": 2002, "taker_buy_base": 8611811.6, "taker_buy_quote": 142988.243442 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.01665, "high": 0.0167, "low": 0.01653, "close": 0.01657, "volume": 6408497.2, "close_time": 1751831999999, "quote_volume": 106572.991444, "trades": 1164, "taker_buy_base": 3402509.9, "taker_buy_quote": 56606.826269 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.01657, "high": 0.01687, "low": 0.01652, "close": 0.01657, "volume": 12382251.7, "close_time": 1751846399999, "quote_volume": 206598.633654, "trades": 2191, "taker_buy_base": 5621709.0, "taker_buy_quote": 93796.551339 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01657, "high": 0.01668, "low": 0.01648, "close": 0.01655, "volume": 8476488.3, "close_time": 1751860799999, "quote_volume": 140495.032873, "trades": 1135, "taker_buy_base": 4628034.3, "taker_buy_quote": 76711.07476 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.01656, "high": 0.01661, "low": 0.01647, "close": 0.01657, "volume": 7939800.1, "close_time": 1751875199999, "quote_volume": 131366.667257, "trades": 1026, "taker_buy_base": 4844467.7, "taker_buy_quote": 80165.513723 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.01657, "high": 0.0166, "low": 0.01638, "close": 0.01642, "volume": 13174106.1, "close_time": 1751889599999, "quote_volume": 216840.318841, "trades": 1169, "taker_buy_base": 6471134.9, "taker_buy_quote": 106557.721413 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.01641, "high": 0.01649, "low": 0.01606, "close": 0.0163, "volume": 22091799.0, "close_time": 1751903999999, "quote_volume": 360099.235708, "trades": 1759, "taker_buy_base": 10833514.1, "taker_buy_quote": 176769.440858 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.01628, "high": 0.01638, "low": 0.01613, "close": 0.01618, "volume": 11663768.5, "close_time": 1751918399999, "quote_volume": 189432.021486, "trades": 1325, "taker_buy_base": 6734689.3, "taker_buy_quote": 109356.824646 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.01617, "high": 0.01621, "low": 0.0159, "close": 0.0162, "volume": 18702203.9, "close_time": 1751932799999, "quote_volume": 299781.592637, "trades": 1721, "taker_buy_base": 10064492.9, "taker_buy_quote": 161347.990856 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01587, "close": 0.0159, "volume": 27570187.5, "close_time": 1751947199999, "quote_volume": 441999.386245, "trades": 2397, "taker_buy_base": 13551761.5, "taker_buy_quote": 217319.653038 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0159, "high": 0.01598, "low": 0.01577, "close": 0.01593, "volume": 12167027.4, "close_time": 1751961599999, "quote_volume": 193045.478343, "trades": 1318, "taker_buy_base": 6447436.2, "taker_buy_quote": 102289.801355 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.01593, "high": 0.01617, "low": 0.01591, "close": 0.01611, "volume": 16047561.2, "close_time": 1751975999999, "quote_volume": 257389.04993, "trades": 1371, "taker_buy_base": 7310102.7, "taker_buy_quote": 117221.257343 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.01613, "high": 0.01616, "low": 0.01574, "close": 0.01579, "volume": 9266868.1, "close_time": 1751990399999, "quote_volume": 147879.638948, "trades": 1155, "taker_buy_base": 4304222.2, "taker_buy_quote": 68657.630939 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.01579, "high": 0.01625, "low": 0.01576, "close": 0.01616, "volume": 12848487.9, "close_time": 1752004799999, "quote_volume": 206461.946495, "trades": 1363, "taker_buy_base": 6881111.7, "taker_buy_quote": 110477.096392 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.01617, "high": 0.01624, "low": 0.01609, "close": 0.01616, "volume": 7111400.2, "close_time": 1752019199999, "quote_volume": 114992.145414, "trades": 787, "taker_buy_base": 3995182.4, "taker_buy_quote": 64640.935859 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01617, "high": 0.01622, "low": 0.01591, "close": 0.01598, "volume": 9924798.6, "close_time": 1752033599999, "quote_volume": 158779.778382, "trades": 1008, "taker_buy_base": 2949694.5, "taker_buy_quote": 47277.075098 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.01599, "high": 0.01622, "low": 0.01596, "close": 0.01609, "volume": 13195650.3, "close_time": 1752047999999, "quote_volume": 212502.297064, "trades": 1402, "taker_buy_base": 6506948.8, "taker_buy_quote": 104740.564088 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.01609, "high": 0.01633, "low": 0.01609, "close": 0.01628, "volume": 14193064.2, "close_time": 1752062399999, "quote_volume": 229784.153903, "trades": 1616, "taker_buy_base": 6628730.9, "taker_buy_quote": 107385.131992 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.01629, "high": 0.01643, "low": 0.01602, "close": 0.01606, "volume": 22308908.8, "close_time": 1752076799999, "quote_volume": 361850.235602, "trades": 2771, "taker_buy_base": 11501532.9, "taker_buy_quote": 186189.572953 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.01606, "high": 0.01651, "low": 0.01592, "close": 0.01651, "volume": 21706972.7, "close_time": 1752091199999, "quote_volume": 351474.726195, "trades": 3196, "taker_buy_base": 13458807.8, "taker_buy_quote": 217879.799686 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.01652, "high": 0.01662, "low": 0.01637, "close": 0.01653, "volume": 20696965.0, "close_time": 1752105599999, "quote_volume": 341957.12187, "trades": 3956, "taker_buy_base": 6121892.8, "taker_buy_quote": 101182.623809 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.01655, "high": 0.01661, "low": 0.0164, "close": 0.01658, "volume": 13555509.6, "close_time": 1752119999999, "quote_volume": 223658.399376, "trades": 2126, "taker_buy_base": 5718709.5, "taker_buy_quote": 94380.554079 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.01658, "high": 0.01669, "low": 0.01646, "close": 0.01656, "volume": 19085458.2, "close_time": 1752134399999, "quote_volume": 316548.290626, "trades": 3842, "taker_buy_base": 9872690.5, "taker_buy_quote": 163721.529442 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.01658, "high": 0.01672, "low": 0.01648, "close": 0.01665, "volume": 16575935.7, "close_time": 1752148799999, "quote_volume": 275245.792043, "trades": 2521, "taker_buy_base": 8476158.7, "taker_buy_quote": 140777.733475 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.01666, "high": 0.01677, "low": 0.01646, "close": 0.01647, "volume": 27051104.1, "close_time": 1752163199999, "quote_volume": 449458.195624, "trades": 3224, "taker_buy_base": 13274426.3, "taker_buy_quote": 220565.052348 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.01648, "high": 0.01723, "low": 0.01644, "close": 0.01703, "volume": 29462166.6, "close_time": 1752177599999, "quote_volume": 498872.294762, "trades": 4330, "taker_buy_base": 15160082.5, "taker_buy_quote": 256416.639929 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.01703, "high": 0.01798, "low": 0.01703, "close": 0.01786, "volume": 69908562.8, "close_time": 1752191999999, "quote_volume": 1232762.799992, "trades": 12005, "taker_buy_base": 28639551.7, "taker_buy_quote": 503869.931576 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.01787, "high": 0.0184, "low": 0.01756, "close": 0.01837, "volume": 30460734.2, "close_time": 1752206399999, "quote_volume": 547640.426272, "trades": 4085, "taker_buy_base": 15068018.8, "taker_buy_quote": 271384.265882 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.01837, "high": 0.01898, "low": 0.01824, "close": 0.01841, "volume": 63619686.1, "close_time": 1752220799999, "quote_volume": 1184561.008795, "trades": 8115, "taker_buy_base": 32022898.3, "taker_buy_quote": 596656.578299 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.01841, "high": 0.01874, "low": 0.01834, "close": 0.01838, "volume": 36319995.5, "close_time": 1752235199999, "quote_volume": 672633.943259, "trades": 6298, "taker_buy_base": 13604283.0, "taker_buy_quote": 252230.352367 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.01839, "high": 0.01883, "low": 0.01807, "close": 0.01813, "volume": 46546866.2, "close_time": 1752249599999, "quote_volume": 860390.816893, "trades": 6981, "taker_buy_base": 21258923.7, "taker_buy_quote": 393169.857207 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.01814, "high": 0.01876, "low": 0.01804, "close": 0.01875, "volume": 27066896.7, "close_time": 1752263999999, "quote_volume": 499419.777549, "trades": 4400, "taker_buy_base": 14523056.7, "taker_buy_quote": 268092.3574 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.01875, "high": 0.01878, "low": 0.01759, "close": 0.01801, "volume": 32897852.8, "close_time": 1752278399999, "quote_volume": 594612.871784, "trades": 4571, "taker_buy_base": 15858737.1, "taker_buy_quote": 286504.840061 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.01801, "high": 0.01866, "low": 0.01763, "close": 0.01815, "volume": 76516987.0, "close_time": 1752292799999, "quote_volume": 1390704.161269, "trades": 8823, "taker_buy_base": 38772569.1, "taker_buy_quote": 705391.720178 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.01816, "high": 0.01817, "low": 0.01754, "close": 0.01807, "volume": 26196654.9, "close_time": 1752307199999, "quote_volume": 468777.122561, "trades": 3819, "taker_buy_base": 13387993.8, "taker_buy_quote": 239830.975427 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.01806, "high": 0.01813, "low": 0.01779, "close": 0.0178, "volume": 11406969.6, "close_time": 1752321599999, "quote_volume": 205019.22217, "trades": 1947, "taker_buy_base": 6469101.1, "taker_buy_quote": 116356.905401 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.01781, "high": 0.01791, "low": 0.01697, "close": 0.01713, "volume": 32507515.0, "close_time": 1752335999999, "quote_volume": 565630.613581, "trades": 5691, "taker_buy_base": 18208519.3, "taker_buy_quote": 316814.826691 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.01715, "high": 0.0178, "low": 0.01704, "close": 0.01778, "volume": 11849622.9, "close_time": 1752350399999, "quote_volume": 207324.218122, "trades": 1907, "taker_buy_base": 6467164.8, "taker_buy_quote": 113067.189062 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.01777, "high": 0.018, "low": 0.01749, "close": 0.01793, "volume": 11553989.9, "close_time": 1752364799999, "quote_volume": 205777.509946, "trades": 1747, "taker_buy_base": 6292736.4, "taker_buy_quote": 112259.337348 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.01794, "high": 0.01862, "low": 0.01785, "close": 0.01837, "volume": 92716469.2, "close_time": 1752379199999, "quote_volume": 1698132.890913, "trades": 17294, "taker_buy_base": 56378625.0, "taker_buy_quote": 1033061.250548 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.01836, "high": 0.01853, "low": 0.01821, "close": 0.01832, "volume": 24394840.9, "close_time": 1752393599999, "quote_volume": 448892.599942, "trades": 4066, "taker_buy_base": 11903365.4, "taker_buy_quote": 219111.388811 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.01832, "high": 0.01872, "low": 0.01813, "close": 0.01858, "volume": 28072617.2, "close_time": 1752407999999, "quote_volume": 516916.436155, "trades": 3162, "taker_buy_base": 15488897.9, "taker_buy_quote": 285317.237117 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.01857, "high": 0.01868, "low": 0.01837, "close": 0.01862, "volume": 35206005.8, "close_time": 1752422399999, "quote_volume": 651712.739784, "trades": 4095, "taker_buy_base": 15244442.3, "taker_buy_quote": 282460.703872 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.01862, "high": 0.0188, "low": 0.01842, "close": 0.01866, "volume": 19936059.3, "close_time": 1752436799999, "quote_volume": 371560.450056, "trades": 2413, "taker_buy_base": 10732583.4, "taker_buy_quote": 200231.649509 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.01867, "high": 0.0188, "low": 0.01837, "close": 0.01843, "volume": 24332584.9, "close_time": 1752451199999, "quote_volume": 451916.977008, "trades": 2599, "taker_buy_base": 11423137.7, "taker_buy_quote": 212144.996073 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.01843, "high": 0.01896, "low": 0.01827, "close": 0.01883, "volume": 30413393.2, "close_time": 1752465599999, "quote_volume": 566630.603868, "trades": 3690, "taker_buy_base": 15381453.3, "taker_buy_quote": 286711.383925 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.01884, "high": 0.01915, "low": 0.01857, "close": 0.01877, "volume": 42900450.6, "close_time": 1752479999999, "quote_volume": 809566.469325, "trades": 5974, "taker_buy_base": 18963388.0, "taker_buy_quote": 358098.395536 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.01877, "high": 0.01896, "low": 0.01848, "close": 0.01875, "volume": 15297969.7, "close_time": 1752494399999, "quote_volume": 286882.85883, "trades": 2337, "taker_buy_base": 7666925.6, "taker_buy_quote": 143781.907591 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.01873, "high": 0.01879, "low": 0.0183, "close": 0.0184, "volume": 19807493.7, "close_time": 1752508799999, "quote_volume": 367151.901545, "trades": 2876, "taker_buy_base": 7280622.2, "taker_buy_quote": 135011.025747 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.01839, "high": 0.01858, "low": 0.0182, "close": 0.01825, "volume": 12446923.4, "close_time": 1752523199999, "quote_volume": 228818.905937, "trades": 2050, "taker_buy_base": 6677633.0, "taker_buy_quote": 122760.112414 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.01826, "high": 0.01906, "low": 0.01804, "close": 0.01872, "volume": 120225343.4, "close_time": 1752537599999, "quote_volume": 2225724.993027, "trades": 13235, "taker_buy_base": 68437186.8, "taker_buy_quote": 1267532.26852 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.01873, "high": 0.01891, "low": 0.01773, "close": 0.01795, "volume": 115900124.4, "close_time": 1752551999999, "quote_volume": 2124181.477461, "trades": 14882, "taker_buy_base": 45067107.4, "taker_buy_quote": 827932.097207 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.01794, "high": 0.01824, "low": 0.01775, "close": 0.0179, "volume": 25450530.6, "close_time": 1752566399999, "quote_volume": 458282.375174, "trades": 3391, "taker_buy_base": 11559597.5, "taker_buy_quote": 208193.40538 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0179, "high": 0.01807, "low": 0.01774, "close": 0.01796, "volume": 12179262.1, "close_time": 1752580799999, "quote_volume": 217693.248688, "trades": 2006, "taker_buy_base": 7475245.9, "taker_buy_quote": 133666.184738 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.01797, "high": 0.01893, "low": 0.01785, "close": 0.01872, "volume": 108562936.3, "close_time": 1752595199999, "quote_volume": 2003375.044864, "trades": 13519, "taker_buy_base": 65973132.5, "taker_buy_quote": 1219265.838303 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.01873, "high": 0.01966, "low": 0.01873, "close": 0.01906, "volume": 73742847.5, "close_time": 1752609599999, "quote_volume": 1418784.940085, "trades": 11035, "taker_buy_base": 30913058.4, "taker_buy_quote": 594811.830962 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.01907, "high": 0.02062, "low": 0.01904, "close": 0.02011, "volume": 161639295.5, "close_time": 1752623999999, "quote_volume": 3223398.229876, "trades": 22371, "taker_buy_base": 78240010.3, "taker_buy_quote": 1558740.540128 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0201, "high": 0.02045, "low": 0.01928, "close": 0.01945, "volume": 105454795.1, "close_time": 1752638399999, "quote_volume": 2086305.539474, "trades": 11922, "taker_buy_base": 36702616.2, "taker_buy_quote": 727967.377782 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.01945, "high": 0.02037, "low": 0.01936, "close": 0.02026, "volume": 58299205.1, "close_time": 1752652799999, "quote_volume": 1157248.639084, "trades": 6838, "taker_buy_base": 34371012.4, "taker_buy_quote": 681547.845051 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.02027, "high": 0.02088, "low": 0.01981, "close": 0.02069, "volume": 130237463.2, "close_time": 1752667199999, "quote_volume": 2646378.717068, "trades": 14823, "taker_buy_base": 68388259.4, "taker_buy_quote": 1390062.087737 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.02068, "high": 0.02079, "low": 0.0199, "close": 0.01998, "volume": 97909446.4, "close_time": 1752681599999, "quote_volume": 1985213.430188, "trades": 10740, "taker_buy_base": 42636342.7, "taker_buy_quote": 864107.374825 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.01997, "high": 0.02034, "low": 0.01986, "close": 0.02015, "volume": 43281930.8, "close_time": 1752695999999, "quote_volume": 873509.566609, "trades": 4292, "taker_buy_base": 21698777.6, "taker_buy_quote": 437997.432299 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.02017, "high": 0.02046, "low": 0.01981, "close": 0.01997, "volume": 45847209.5, "close_time": 1752710399999, "quote_volume": 923700.993565, "trades": 4634, "taker_buy_base": 20358893.8, "taker_buy_quote": 411131.634502 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.01998, "high": 0.02023, "low": 0.01927, "close": 0.01936, "volume": 37711515.1, "close_time": 1752724799999, "quote_volume": 744336.776945, "trades": 4861, "taker_buy_base": 15478683.6, "taker_buy_quote": 305712.878176 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.01935, "high": 0.01982, "low": 0.0193, "close": 0.01977, "volume": 15373438.7, "close_time": 1752739199999, "quote_volume": 300934.838289, "trades": 3297, "taker_buy_base": 9237542.8, "taker_buy_quote": 180729.009763 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.01977, "high": 0.02014, "low": 0.01972, "close": 0.01976, "volume": 23952758.8, "close_time": 1752753599999, "quote_volume": 476476.509602, "trades": 3727, "taker_buy_base": 11958255.1, "taker_buy_quote": 237946.788693 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.01977, "high": 0.01984, "low": 0.01933, "close": 0.01959, "volume": 27924079.3, "close_time": 1752767999999, "quote_volume": 548043.747571, "trades": 4774, "taker_buy_base": 10591505.0, "taker_buy_quote": 207997.589483 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.01958, "high": 0.0196, "low": 0.01879, "close": 0.01881, "volume": 47740155.6, "close_time": 1752782399999, "quote_volume": 914923.012653, "trades": 6439, "taker_buy_base": 25436039.3, "taker_buy_quote": 487300.525573 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.01881, "high": 0.01956, "low": 0.01861, "close": 0.01938, "volume": 45202658.7, "close_time": 1752796799999, "quote_volume": 865417.569192, "trades": 6522, "taker_buy_base": 27786323.5, "taker_buy_quote": 531389.984931 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.01938, "high": 0.01986, "low": 0.01929, "close": 0.01977, "volume": 39667938.9, "close_time": 1752811199999, "quote_volume": 779655.371682, "trades": 5570, "taker_buy_base": 17394701.9, "taker_buy_quote": 342088.443429 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.01977, "high": 0.02021, "low": 0.0196, "close": 0.01965, "volume": 40409957.5, "close_time": 1752825599999, "quote_volume": 806494.720141, "trades": 5190, "taker_buy_base": 18683871.7, "taker_buy_quote": 372051.349989 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.01964, "high": 0.01986, "low": 0.01931, "close": 0.01951, "volume": 35451394.7, "close_time": 1752839999999, "quote_volume": 692712.340149, "trades": 5044, "taker_buy_base": 19953349.2, "taker_buy_quote": 389711.507921 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.01952, "high": 0.01993, "low": 0.01872, "close": 0.01891, "volume": 33439912.6, "close_time": 1752854399999, "quote_volume": 645609.310577, "trades": 7068, "taker_buy_base": 15436608.2, "taker_buy_quote": 298182.404428 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.01891, "high": 0.01924, "low": 0.01871, "close": 0.01883, "volume": 15651691.8, "close_time": 1752868799999, "quote_volume": 296923.128282, "trades": 3883, "taker_buy_base": 8789755.9, "taker_buy_quote": 166652.483349 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.01882, "high": 0.01897, "low": 0.0182, "close": 0.01894, "volume": 37502216.6, "close_time": 1752883199999, "quote_volume": 700823.901442, "trades": 6034, "taker_buy_base": 22368615.1, "taker_buy_quote": 418207.835297 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.01895, "high": 0.01896, "low": 0.01834, "close": 0.01896, "volume": 28322018.8, "close_time": 1752897599999, "quote_volume": 529390.652249, "trades": 3835, "taker_buy_base": 13126497.3, "taker_buy_quote": 245380.915576 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.01897, "high": 0.01918, "low": 0.01882, "close": 0.01889, "volume": 28327733.3, "close_time": 1752911999999, "quote_volume": 537144.271241, "trades": 4500, "taker_buy_base": 14559016.7, "taker_buy_quote": 276135.342782 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.01888, "high": 0.01899, "low": 0.01873, "close": 0.01884, "volume": 11553110.5, "close_time": 1752926399999, "quote_volume": 218009.515598, "trades": 2144, "taker_buy_base": 5058949.6, "taker_buy_quote": 95566.556163 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.01883, "high": 0.01888, "low": 0.0185, "close": 0.01868, "volume": 20385648.9, "close_time": 1752940799999, "quote_volume": 381142.514305, "trades": 2607, "taker_buy_base": 9863897.1, "taker_buy_quote": 184561.448194 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.01869, "high": 0.01904, "low": 0.01856, "close": 0.01895, "volume": 9852847.2, "close_time": 1752955199999, "quote_volume": 184605.9333, "trades": 2125, "taker_buy_base": 6442892.7, "taker_buy_quote": 120737.035207 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.01896, "high": 0.01908, "low": 0.01875, "close": 0.01903, "volume": 8714989.0, "close_time": 1752969599999, "quote_volume": 165040.095235, "trades": 1893, "taker_buy_base": 4855141.8, "taker_buy_quote": 91999.325835 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.01905, "high": 0.01908, "low": 0.01881, "close": 0.01898, "volume": 14462509.7, "close_time": 1752983999999, "quote_volume": 273902.683496, "trades": 3115, "taker_buy_base": 8636360.0, "taker_buy_quote": 163527.439462 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.01897, "high": 0.01913, "low": 0.01884, "close": 0.01904, "volume": 13942614.5, "close_time": 1752998399999, "quote_volume": 264341.569731, "trades": 2060, "taker_buy_base": 8932323.8, "taker_buy_quote": 169328.175916 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.01903, "high": 0.01939, "low": 0.01903, "close": 0.01931, "volume": 12567911.9, "close_time": 1753012799999, "quote_volume": 241393.898447, "trades": 1855, "taker_buy_base": 7352851.7, "taker_buy_quote": 141224.528308 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.01931, "high": 0.01968, "low": 0.01928, "close": 0.01967, "volume": 14612701.5, "close_time": 1753027199999, "quote_volume": 283867.977125, "trades": 2216, "taker_buy_base": 6753798.8, "taker_buy_quote": 131223.276161 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.01967, "high": 0.02007, "low": 0.01966, "close": 0.01978, "volume": 29337405.5, "close_time": 1753041599999, "quote_volume": 582581.280204, "trades": 4274, "taker_buy_base": 14664636.6, "taker_buy_quote": 291263.634961 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.01977, "high": 0.01982, "low": 0.01913, "close": 0.01962, "volume": 29905108.5, "close_time": 1753055999999, "quote_volume": 584651.587308, "trades": 4705, "taker_buy_base": 12655990.0, "taker_buy_quote": 247496.026655 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0196, "high": 0.02078, "low": 0.0196, "close": 0.02073, "volume": 96122040.0, "close_time": 1753070399999, "quote_volume": 1928948.609445, "trades": 11211, "taker_buy_base": 58228825.0, "taker_buy_quote": 1167738.855173 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.02072, "high": 0.0223, "low": 0.02039, "close": 0.0216, "volume": 138279986.1, "close_time": 1753084799999, "quote_volume": 2940924.88001, "trades": 15228, "taker_buy_base": 70407913.3, "taker_buy_quote": 1499046.900683 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.02161, "high": 0.02581, "low": 0.02121, "close": 0.02492, "volume": 558414226.7, "close_time": 1753099199999, "quote_volume": 13054661.79683, "trades": 72156, "taker_buy_base": 299837662.4, "taker_buy_quote": 7018103.913233 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.02495, "high": 0.02509, "low": 0.02167, "close": 0.02185, "volume": 437212711.4, "close_time": 1753113599999, "quote_volume": 10185555.94584, "trades": 38606, "taker_buy_base": 199690152.7, "taker_buy_quote": 4648774.917152 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.02185, "high": 0.02202, "low": 0.02105, "close": 0.02115, "volume": 114453051.5, "close_time": 1753127999999, "quote_volume": 2471171.589518, "trades": 12227, "taker_buy_base": 53577483.8, "taker_buy_quote": 1157354.362571 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.02114, "high": 0.02194, "low": 0.02109, "close": 0.02183, "volume": 85636059.6, "close_time": 1753142399999, "quote_volume": 1845450.621397, "trades": 9646, "taker_buy_base": 50997403.9, "taker_buy_quote": 1097834.272091 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02182, "high": 0.02206, "low": 0.02065, "close": 0.02083, "volume": 122648897.0, "close_time": 1753156799999, "quote_volume": 2626903.203372, "trades": 13422, "taker_buy_base": 57614796.3, "taker_buy_quote": 1236338.715733 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.02084, "high": 0.02115, "low": 0.02052, "close": 0.0209, "volume": 46371811.0, "close_time": 1753171199999, "quote_volume": 963976.28489, "trades": 4904, "taker_buy_base": 28450738.8, "taker_buy_quote": 591692.519179 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.02091, "high": 0.02104, "low": 0.02043, "close": 0.02096, "volume": 40035254.9, "close_time": 1753185599999, "quote_volume": 828163.705987, "trades": 6128, "taker_buy_base": 21983515.6, "taker_buy_quote": 454983.88867 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.02096, "high": 0.02111, "low": 0.02058, "close": 0.0209, "volume": 56853365.1, "close_time": 1753199999999, "quote_volume": 1186565.078707, "trades": 8597, "taker_buy_base": 30949370.9, "taker_buy_quote": 645503.912656 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0209, "high": 0.02152, "low": 0.02068, "close": 0.02139, "volume": 60817673.1, "close_time": 1753214399999, "quote_volume": 1286247.425162, "trades": 7991, "taker_buy_base": 32680061.3, "taker_buy_quote": 691212.672166 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.02138, "high": 0.02216, "low": 0.02119, "close": 0.0216, "volume": 78200387.2, "close_time": 1753228799999, "quote_volume": 1694625.287706, "trades": 10036, "taker_buy_base": 37314468.2, "taker_buy_quote": 808297.210828 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.02161, "high": 0.02164, "low": 0.02106, "close": 0.02132, "volume": 64569275.4, "close_time": 1753243199999, "quote_volume": 1377599.217752, "trades": 8851, "taker_buy_base": 31442950.4, "taker_buy_quote": 671218.56198 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.02131, "high": 0.02186, "low": 0.02126, "close": 0.02154, "volume": 41623708.1, "close_time": 1753257599999, "quote_volume": 898323.650701, "trades": 6648, "taker_buy_base": 19732498.6, "taker_buy_quote": 426348.374523 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.02154, "high": 0.02167, "low": 0.02103, "close": 0.0215, "volume": 52194203.7, "close_time": 1753271999999, "quote_volume": 1114280.14037, "trades": 7389, "taker_buy_base": 23059703.0, "taker_buy_quote": 492813.833242 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.02149, "high": 0.02217, "low": 0.02069, "close": 0.02134, "volume": 132042881.2, "close_time": 1753286399999, "quote_volume": 2799893.758169, "trades": 23647, "taker_buy_base": 72373891.4, "taker_buy_quote": 1535800.01586 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.02134, "high": 0.0214, "low": 0.01971, "close": 0.02014, "volume": 80423132.0, "close_time": 1753300799999, "quote_volume": 1636202.969855, "trades": 14689, "taker_buy_base": 40694985.4, "taker_buy_quote": 828162.693757 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.02014, "high": 0.0203, "low": 0.01912, "close": 0.01992, "volume": 36402721.5, "close_time": 1753315199999, "quote_volume": 716152.754552, "trades": 9590, "taker_buy_base": 17189684.1, "taker_buy_quote": 338296.457394 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.01992, "high": 0.02016, "low": 0.01969, "close": 0.01991, "volume": 25988438.3, "close_time": 1753329599999, "quote_volume": 517973.356917, "trades": 5323, "taker_buy_base": 11016068.0, "taker_buy_quote": 219769.261922 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.01991, "high": 0.02003, "low": 0.01806, "close": 0.01883, "volume": 58710361.7, "close_time": 1753343999999, "quote_volume": 1107907.384513, "trades": 12694, "taker_buy_base": 25416987.2, "taker_buy_quote": 478886.724216 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.01882, "high": 0.01944, "low": 0.01873, "close": 0.01932, "volume": 20521855.7, "close_time": 1753358399999, "quote_volume": 391954.993227, "trades": 4730, "taker_buy_base": 9038521.8, "taker_buy_quote": 172331.196174 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.01931, "high": 0.01974, "low": 0.01882, "close": 0.01931, "volume": 22030603.4, "close_time": 1753372799999, "quote_volume": 425643.845248, "trades": 5696, "taker_buy_base": 8974773.6, "taker_buy_quote": 173328.384451 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.01932, "high": 0.01952, "low": 0.0188, "close": 0.01919, "volume": 15191915.6, "close_time": 1753387199999, "quote_volume": 292085.387748, "trades": 4532, "taker_buy_base": 7761150.0, "taker_buy_quote": 149144.328816 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0192, "high": 0.01939, "low": 0.01892, "close": 0.01904, "volume": 19856725.8, "close_time": 1753401599999, "quote_volume": 379551.2081, "trades": 5193, "taker_buy_base": 13031733.0, "taker_buy_quote": 249026.84865 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.01904, "high": 0.01923, "low": 0.01827, "close": 0.01851, "volume": 62622021.5, "close_time": 1753415999999, "quote_volume": 1176863.867451, "trades": 10320, "taker_buy_base": 25353696.7, "taker_buy_quote": 477685.759123 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.01849, "high": 0.01869, "low": 0.01798, "close": 0.01846, "volume": 37651755.2, "close_time": 1753430399999, "quote_volume": 692300.148617, "trades": 7234, "taker_buy_base": 17583297.1, "taker_buy_quote": 323899.02887 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.01846, "high": 0.019, "low": 0.01845, "close": 0.01894, "volume": 24271163.9, "close_time": 1753444799999, "quote_volume": 454713.140466, "trades": 5029, "taker_buy_base": 14887594.9, "taker_buy_quote": 278805.477413 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.01894, "high": 0.01911, "low": 0.01819, "close": 0.0185, "volume": 17263060.5, "close_time": 1753459199999, "quote_volume": 323553.627432, "trades": 3576, "taker_buy_base": 7867892.6, "taker_buy_quote": 147572.863732 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0185, "high": 0.01874, "low": 0.01835, "close": 0.01861, "volume": 6681437.5, "close_time": 1753473599999, "quote_volume": 124048.189562, "trades": 1760, "taker_buy_base": 2808166.2, "taker_buy_quote": 52171.961191 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.01858, "high": 0.0193, "low": 0.01858, "close": 0.01928, "volume": 12018029.7, "close_time": 1753487999999, "quote_volume": 228688.868621, "trades": 2420, "taker_buy_base": 5495762.6, "taker_buy_quote": 104514.284359 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.01927, "high": 0.01967, "low": 0.01921, "close": 0.01956, "volume": 13638427.3, "close_time": 1753502399999, "quote_volume": 264795.150024, "trades": 3245, "taker_buy_base": 5731920.9, "taker_buy_quote": 111317.863194 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.01955, "high": 0.01991, "low": 0.01943, "close": 0.01975, "volume": 16290875.9, "close_time": 1753516799999, "quote_volume": 319841.445743, "trades": 2899, "taker_buy_base": 9007852.0, "taker_buy_quote": 177003.580691 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.01976, "high": 0.01997, "low": 0.01962, "close": 0.01971, "volume": 12855350.2, "close_time": 1753531199999, "quote_volume": 253959.090654, "trades": 2333, "taker_buy_base": 6145853.0, "taker_buy_quote": 121494.572764 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.01971, "high": 0.01977, "low": 0.01942, "close": 0.01958, "volume": 11057028.2, "close_time": 1753545599999, "quote_volume": 216650.93323, "trades": 2391, "taker_buy_base": 4557790.2, "taker_buy_quote": 89434.757742 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.01958, "high": 0.01971, "low": 0.0194, "close": 0.01962, "volume": 6811766.6, "close_time": 1753559999999, "quote_volume": 133201.515414, "trades": 1827, "taker_buy_base": 3805458.4, "taker_buy_quote": 74444.515376 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.01961, "high": 0.01966, "low": 0.01934, "close": 0.01935, "volume": 5890669.2, "close_time": 1753574399999, "quote_volume": 114850.962044, "trades": 1597, "taker_buy_base": 2376531.2, "taker_buy_quote": 46374.28095 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.01936, "high": 0.01978, "low": 0.0193, "close": 0.01966, "volume": 20908526.0, "close_time": 1753588799999, "quote_volume": 410099.5322, "trades": 4510, "taker_buy_base": 12621470.1, "taker_buy_quote": 247762.936389 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.01967, "high": 0.01984, "low": 0.01958, "close": 0.0197, "volume": 12005802.5, "close_time": 1753603199999, "quote_volume": 236392.00895, "trades": 2114, "taker_buy_base": 6943093.4, "taker_buy_quote": 136726.80042 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0197, "high": 0.01978, "low": 0.01947, "close": 0.01958, "volume": 9236367.8, "close_time": 1753617599999, "quote_volume": 181503.076944, "trades": 1945, "taker_buy_base": 3472564.4, "taker_buy_quote": 68241.012436 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.01958, "high": 0.01967, "low": 0.01941, "close": 0.01953, "volume": 8122589.1, "close_time": 1753631999999, "quote_volume": 158514.427565, "trades": 2246, "taker_buy_base": 2880590.6, "taker_buy_quote": 56212.722946 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.01953, "high": 0.01983, "low": 0.01953, "close": 0.01966, "volume": 9064342.0, "close_time": 1753646399999, "quote_volume": 178626.411777, "trades": 2468, "taker_buy_base": 3459803.2, "taker_buy_quote": 68210.330438 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.01966, "high": 0.01991, "low": 0.01958, "close": 0.01982, "volume": 8910058.4, "close_time": 1753660799999, "quote_volume": 176409.2754, "trades": 2218, "taker_buy_base": 3269284.4, "taker_buy_quote": 64653.601545 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.01982, "high": 0.01996, "low": 0.01958, "close": 0.01987, "volume": 14853918.1, "close_time": 1753675199999, "quote_volume": 294049.812148, "trades": 4665, "taker_buy_base": 7488311.2, "taker_buy_quote": 148234.321054 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.01987, "high": 0.02006, "low": 0.01969, "close": 0.01979, "volume": 18531532.6, "close_time": 1753689599999, "quote_volume": 368917.515057, "trades": 4150, "taker_buy_base": 7568843.8, "taker_buy_quote": 150799.644274 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.01978, "high": 0.01985, "low": 0.01962, "close": 0.01971, "volume": 16707738.1, "close_time": 1753703999999, "quote_volume": 330217.590043, "trades": 2848, "taker_buy_base": 8001432.0, "taker_buy_quote": 158182.030168 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0197, "high": 0.01974, "low": 0.01886, "close": 0.01897, "volume": 19702438.8, "close_time": 1753718399999, "quote_volume": 380081.29134, "trades": 4962, "taker_buy_base": 7543885.8, "taker_buy_quote": 145478.200735 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.01897, "high": 0.01909, "low": 0.01845, "close": 0.01857, "volume": 21989568.4, "close_time": 1753732799999, "quote_volume": 412860.672425, "trades": 5047, "taker_buy_base": 10418852.8, "taker_buy_quote": 195729.533286 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.01857, "high": 0.01859, "low": 0.018, "close": 0.01818, "volume": 17553730.8, "close_time": 1753747199999, "quote_volume": 320176.892383, "trades": 3341, "taker_buy_base": 10170197.0, "taker_buy_quote": 185306.234966 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.01817, "high": 0.0183, "low": 0.01759, "close": 0.01791, "volume": 31922268.6, "close_time": 1753761599999, "quote_volume": 572745.269161, "trades": 5972, "taker_buy_base": 16238085.9, "taker_buy_quote": 291634.593368 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.01791, "high": 0.01853, "low": 0.01782, "close": 0.01847, "volume": 17068560.9, "close_time": 1753775999999, "quote_volume": 310107.08011, "trades": 3107, "taker_buy_base": 10360617.0, "taker_buy_quote": 188386.994611 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.01846, "high": 0.01852, "low": 0.01789, "close": 0.018, "volume": 18996410.1, "close_time": 1753790399999, "quote_volume": 345813.225611, "trades": 3234, "taker_buy_base": 10128617.2, "taker_buy_quote": 184526.026073 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.01799, "high": 0.01823, "low": 0.01737, "close": 0.0176, "volume": 19626016.7, "close_time": 1753804799999, "quote_volume": 348628.507378, "trades": 4503, "taker_buy_base": 8490454.5, "taker_buy_quote": 150943.953998 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.01761, "high": 0.01784, "low": 0.01742, "close": 0.01753, "volume": 17451327.5, "close_time": 1753819199999, "quote_volume": 307808.364016, "trades": 3092, "taker_buy_base": 7945765.1, "taker_buy_quote": 140121.00119 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.01753, "high": 0.01778, "low": 0.01734, "close": 0.01765, "volume": 12975024.1, "close_time": 1753833599999, "quote_volume": 227373.52241, "trades": 2378, "taker_buy_base": 7166866.9, "taker_buy_quote": 125473.629876 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.01766, "high": 0.01768, "low": 0.01727, "close": 0.01751, "volume": 11261706.6, "close_time": 1753847999999, "quote_volume": 196977.368876, "trades": 2344, "taker_buy_base": 6170569.7, "taker_buy_quote": 107930.981836 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0175, "high": 0.01759, "low": 0.01731, "close": 0.01736, "volume": 10390121.2, "close_time": 1753862399999, "quote_volume": 181470.208141, "trades": 1644, "taker_buy_base": 5533326.3, "taker_buy_quote": 96698.077288 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.01735, "high": 0.01748, "low": 0.0168, "close": 0.01695, "volume": 22472075.0, "close_time": 1753876799999, "quote_volume": 384693.736165, "trades": 3422, "taker_buy_base": 10211720.6, "taker_buy_quote": 174697.462411 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.01696, "high": 0.01745, "low": 0.01684, "close": 0.01727, "volume": 29448120.2, "close_time": 1753891199999, "quote_volume": 504020.947207, "trades": 4539, "taker_buy_base": 15798853.9, "taker_buy_quote": 270596.961564 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.01727, "high": 0.01744, "low": 0.01645, "close": 0.01721, "volume": 37365836.9, "close_time": 1753905599999, "quote_volume": 634149.55703, "trades": 6265, "taker_buy_base": 20329843.3, "taker_buy_quote": 345961.809711 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.01721, "high": 0.01736, "low": 0.01705, "close": 0.01733, "volume": 18074693.0, "close_time": 1753919999999, "quote_volume": 311006.201532, "trades": 2564, "taker_buy_base": 10888696.6, "taker_buy_quote": 187324.377765 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.01734, "high": 0.01755, "low": 0.01725, "close": 0.0175, "volume": 15809469.9, "close_time": 1753934399999, "quote_volume": 275341.681652, "trades": 1818, "taker_buy_base": 9991491.8, "taker_buy_quote": 174097.077489 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.01752, "high": 0.0177, "low": 0.01749, "close": 0.01769, "volume": 15363142.7, "close_time": 1753948799999, "quote_volume": 270395.790083, "trades": 1701, "taker_buy_base": 9757233.9, "taker_buy_quote": 171787.874709 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.01768, "high": 0.01789, "low": 0.01768, "close": 0.01771, "volume": 17104171.1, "close_time": 1753963199999, "quote_volume": 304468.97202, "trades": 2250, "taker_buy_base": 10741921.8, "taker_buy_quote": 191257.123243 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.01771, "high": 0.01772, "low": 0.01704, "close": 0.01733, "volume": 36118824.8, "close_time": 1753977599999, "quote_volume": 626591.158953, "trades": 4816, "taker_buy_base": 19762763.2, "taker_buy_quote": 342783.8548 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.01734, "high": 0.01769, "low": 0.01713, "close": 0.01719, "volume": 23920250.2, "close_time": 1753991999999, "quote_volume": 415323.583663, "trades": 3656, "taker_buy_base": 14500356.5, "taker_buy_quote": 251651.742323 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.01718, "high": 0.0172, "low": 0.01663, "close": 0.01676, "volume": 22860884.0, "close_time": 1754006399999, "quote_volume": 387080.729248, "trades": 4454, "taker_buy_base": 10370192.7, "taker_buy_quote": 175406.086752 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.01676, "high": 0.01682, "low": 0.01606, "close": 0.01673, "volume": 47948944.4, "close_time": 1754020799999, "quote_volume": 791396.277666, "trades": 9269, "taker_buy_base": 26383063.1, "taker_buy_quote": 435350.944525 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.01673, "high": 0.01673, "low": 0.01626, "close": 0.01637, "volume": 20278908.2, "close_time": 1754035199999, "quote_volume": 334463.152653, "trades": 4957, "taker_buy_base": 9280568.6, "taker_buy_quote": 153169.272821 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.01637, "high": 0.0164, "low": 0.01599, "close": 0.01638, "volume": 25352570.4, "close_time": 1754049599999, "quote_volume": 410986.537301, "trades": 4852, "taker_buy_base": 11585726.8, "taker_buy_quote": 187728.611686 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.01638, "high": 0.01654, "low": 0.01591, "close": 0.01646, "volume": 27686947.1, "close_time": 1754063999999, "quote_volume": 451647.302628, "trades": 5156, "taker_buy_base": 13572665.6, "taker_buy_quote": 221387.969575 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.01645, "high": 0.01657, "low": 0.01606, "close": 0.01645, "volume": 17579669.1, "close_time": 1754078399999, "quote_volume": 286696.614166, "trades": 4027, "taker_buy_base": 8790486.1, "taker_buy_quote": 143486.362901 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.01645, "high": 0.01651, "low": 0.0156, "close": 0.01619, "volume": 32982078.2, "close_time": 1754092799999, "quote_volume": 526981.625352, "trades": 6670, "taker_buy_base": 17867506.4, "taker_buy_quote": 285521.961831 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.01619, "high": 0.01637, "low": 0.01612, "close": 0.01633, "volume": 9546372.7, "close_time": 1754107199999, "quote_volume": 155007.910688, "trades": 1991, "taker_buy_base": 5230862.3, "taker_buy_quote": 84960.402732 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.01634, "high": 0.01645, "low": 0.01588, "close": 0.01633, "volume": 16263234.5, "close_time": 1754121599999, "quote_volume": 262630.997638, "trades": 2589, "taker_buy_base": 7692379.6, "taker_buy_quote": 124483.306893 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.01632, "high": 0.01634, "low": 0.01592, "close": 0.01615, "volume": 14390219.2, "close_time": 1754135999999, "quote_volume": 231594.74282, "trades": 2135, "taker_buy_base": 6923586.6, "taker_buy_quote": 111354.233748 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.01614, "high": 0.0162, "low": 0.01576, "close": 0.01583, "volume": 10774118.8, "close_time": 1754150399999, "quote_volume": 172391.395991, "trades": 2528, "taker_buy_base": 6318424.8, "taker_buy_quote": 101062.781301 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.01582, "high": 0.01606, "low": 0.01546, "close": 0.01572, "volume": 18224192.2, "close_time": 1754164799999, "quote_volume": 286720.506732, "trades": 4831, "taker_buy_base": 9010030.8, "taker_buy_quote": 141792.964651 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.01571, "high": 0.01592, "low": 0.01562, "close": 0.01578, "volume": 7335887.9, "close_time": 1754179199999, "quote_volume": 115681.720439, "trades": 2245, "taker_buy_base": 3836212.0, "taker_buy_quote": 60489.054716 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.01579, "high": 0.01601, "low": 0.01558, "close": 0.01596, "volume": 13605514.2, "close_time": 1754193599999, "quote_volume": 215664.06655, "trades": 2957, "taker_buy_base": 9077734.0, "taker_buy_quote": 143846.047865 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.01595, "high": 0.0162, "low": 0.01592, "close": 0.01615, "volume": 7189770.3, "close_time": 1754207999999, "quote_volume": 115649.992793, "trades": 1146, "taker_buy_base": 4621784.1, "taker_buy_quote": 74293.206342 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.01616, "high": 0.01624, "low": 0.0161, "close": 0.01617, "volume": 7299530.3, "close_time": 1754222399999, "quote_volume": 118013.424286, "trades": 1213, "taker_buy_base": 3709073.1, "taker_buy_quote": 59974.216878 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.01618, "high": 0.01636, "low": 0.01614, "close": 0.01635, "volume": 5001636.8, "close_time": 1754236799999, "quote_volume": 81258.301417, "trades": 1172, "taker_buy_base": 2769245.5, "taker_buy_quote": 44972.47429 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.01636, "high": 0.01646, "low": 0.01627, "close": 0.01637, "volume": 5302021.0, "close_time": 1754251199999, "quote_volume": 86744.065989, "trades": 933, "taker_buy_base": 2889631.9, "taker_buy_quote": 47283.181358 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.01635, "high": 0.0165, "low": 0.01633, "close": 0.01642, "volume": 3266695.8, "close_time": 1754265599999, "quote_volume": 53598.134029, "trades": 781, "taker_buy_base": 1789142.1, "taker_buy_quote": 29346.280986 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.01644, "high": 0.01664, "low": 0.01639, "close": 0.01647, "volume": 7219005.8, "close_time": 1754279999999, "quote_volume": 119149.984276, "trades": 863, "taker_buy_base": 2764610.4, "taker_buy_quote": 45691.727489 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.01646, "high": 0.01653, "low": 0.01637, "close": 0.01648, "volume": 5239556.9, "close_time": 1754294399999, "quote_volume": 86215.145541, "trades": 775, "taker_buy_base": 2186409.4, "taker_buy_quote": 35998.530073 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.01648, "high": 0.01653, "low": 0.01637, "close": 0.01642, "volume": 4959092.6, "close_time": 1754308799999, "quote_volume": 81551.437105, "trades": 781, "taker_buy_base": 2464372.5, "taker_buy_quote": 40537.396127 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.01643, "high": 0.01667, "low": 0.0164, "close": 0.01656, "volume": 9014543.4, "close_time": 1754323199999, "quote_volume": 149224.274269, "trades": 1350, "taker_buy_base": 5068839.9, "taker_buy_quote": 83868.234372 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.01656, "high": 0.01687, "low": 0.01656, "close": 0.01663, "volume": 10142140.3, "close_time": 1754337599999, "quote_volume": 169337.125288, "trades": 1381, "taker_buy_base": 5996712.8, "taker_buy_quote": 100049.994585 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.01664, "high": 0.01685, "low": 0.01661, "close": 0.01684, "volume": 4918553.6, "close_time": 1754351999999, "quote_volume": 82562.740398, "trades": 769, "taker_buy_base": 2839868.6, "taker_buy_quote": 47668.887824 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.01685, "high": 0.01686, "low": 0.01646, "close": 0.01647, "volume": 7460474.2, "close_time": 1754366399999, "quote_volume": 124237.106057, "trades": 1110, "taker_buy_base": 4121492.5, "taker_buy_quote": 68598.14739 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.01647, "high": 0.01653, "low": 0.0162, "close": 0.01624, "volume": 9701902.0, "close_time": 1754380799999, "quote_volume": 158976.67882, "trades": 1648, "taker_buy_base": 4105948.3, "taker_buy_quote": 67287.015454 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.01624, "high": 0.01669, "low": 0.01621, "close": 0.01665, "volume": 10003677.4, "close_time": 1754395199999, "quote_volume": 165441.190652, "trades": 1239, "taker_buy_base": 5550605.7, "taker_buy_quote": 91787.887508 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.01666, "high": 0.01669, "low": 0.01603, "close": 0.01611, "volume": 16601059.2, "close_time": 1754409599999, "quote_volume": 270263.596865, "trades": 2943, "taker_buy_base": 7267529.5, "taker_buy_quote": 118257.737568 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0161, "high": 0.0162, "low": 0.01592, "close": 0.01598, "volume": 7003768.8, "close_time": 1754423999999, "quote_volume": 112625.747424, "trades": 1468, "taker_buy_base": 3329580.7, "taker_buy_quote": 53535.397975 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.01598, "high": 0.01616, "low": 0.0158, "close": 0.01613, "volume": 7157737.4, "close_time": 1754438399999, "quote_volume": 114472.051956, "trades": 1308, "taker_buy_base": 4230721.9, "taker_buy_quote": 67656.563655 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.01614, "high": 0.01616, "low": 0.01581, "close": 0.01585, "volume": 7321753.9, "close_time": 1754452799999, "quote_volume": 116819.206196, "trades": 1578, "taker_buy_base": 4096803.8, "taker_buy_quote": 65327.195259 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.01584, "high": 0.01626, "low": 0.01576, "close": 0.01626, "volume": 10207244.5, "close_time": 1754467199999, "quote_volume": 163852.14637, "trades": 1491, "taker_buy_base": 4811072.1, "taker_buy_quote": 77128.24206 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.01625, "high": 0.01627, "low": 0.016, "close": 0.01602, "volume": 8534314.2, "close_time": 1754481599999, "quote_volume": 137415.494501, "trades": 1096, "taker_buy_base": 4813533.2, "taker_buy_quote": 77465.734168 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.01602, "high": 0.01641, "low": 0.01588, "close": 0.01638, "volume": 9779313.8, "close_time": 1754495999999, "quote_volume": 157538.225669, "trades": 2149, "taker_buy_base": 5528976.2, "taker_buy_quote": 89254.435194 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.01638, "high": 0.01646, "low": 0.0162, "close": 0.01638, "volume": 8264428.4, "close_time": 1754510399999, "quote_volume": 134948.15812, "trades": 1251, "taker_buy_base": 4420808.2, "taker_buy_quote": 72168.52748 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01625, "close": 0.01632, "volume": 4858415.9, "close_time": 1754524799999, "quote_volume": 79200.816219, "trades": 708, "taker_buy_base": 2625917.7, "taker_buy_quote": 42813.250473 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.01632, "high": 0.01651, "low": 0.01627, "close": 0.01628, "volume": 7439639.6, "close_time": 1754539199999, "quote_volume": 121769.871465, "trades": 892, "taker_buy_base": 3912613.3, "taker_buy_quote": 64034.154199 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.01627, "high": 0.01651, "low": 0.01626, "close": 0.01648, "volume": 8754842.4, "close_time": 1754553599999, "quote_volume": 143618.122536, "trades": 1132, "taker_buy_base": 4369756.1, "taker_buy_quote": 71664.055425 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.01648, "high": 0.01703, "low": 0.01648, "close": 0.01698, "volume": 17981160.1, "close_time": 1754567999999, "quote_volume": 300770.977692, "trades": 1980, "taker_buy_base": 9069386.4, "taker_buy_quote": 151459.455457 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.01698, "high": 0.017, "low": 0.01676, "close": 0.01682, "volume": 11110717.6, "close_time": 1754582399999, "quote_volume": 187438.791832, "trades": 1920, "taker_buy_base": 4452913.9, "taker_buy_quote": 75145.985491 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.01682, "high": 0.01694, "low": 0.01649, "close": 0.01694, "volume": 9516741.6, "close_time": 1754596799999, "quote_volume": 159040.33252, "trades": 1612, "taker_buy_base": 4753407.5, "taker_buy_quote": 79470.660402 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.01695, "high": 0.01721, "low": 0.01693, "close": 0.01719, "volume": 12814770.7, "close_time": 1754611199999, "quote_volume": 218794.702888, "trades": 2195, "taker_buy_base": 5727291.5, "taker_buy_quote": 97782.47977 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.01719, "high": 0.01739, "low": 0.01707, "close": 0.01726, "volume": 20565475.3, "close_time": 1754625599999, "quote_volume": 354504.017199, "trades": 3697, "taker_buy_base": 8615391.6, "taker_buy_quote": 148604.503861 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.01727, "high": 0.01745, "low": 0.01709, "close": 0.01742, "volume": 12501183.9, "close_time": 1754639999999, "quote_volume": 215877.431652, "trades": 1468, "taker_buy_base": 5779103.0, "taker_buy_quote": 99933.538338 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.01742, "high": 0.01752, "low": 0.01726, "close": 0.01745, "volume": 9234227.2, "close_time": 1754654399999, "quote_volume": 160362.361404, "trades": 1608, "taker_buy_base": 3837426.1, "taker_buy_quote": 66660.931756 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.01743, "high": 0.01762, "low": 0.01711, "close": 0.01726, "volume": 16139362.1, "close_time": 1754668799999, "quote_volume": 279581.122248, "trades": 2952, "taker_buy_base": 5303817.1, "taker_buy_quote": 92006.049683 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.01726, "high": 0.01781, "low": 0.01726, "close": 0.01768, "volume": 8161301.5, "close_time": 1754683199999, "quote_volume": 143421.255553, "trades": 1809, "taker_buy_base": 4061309.1, "taker_buy_quote": 71355.973527 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.01769, "high": 0.0177, "low": 0.0175, "close": 0.01755, "volume": 8044752.5, "close_time": 1754697599999, "quote_volume": 141452.51566, "trades": 1831, "taker_buy_base": 2939371.7, "taker_buy_quote": 51690.661932 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.01756, "high": 0.01767, "low": 0.01752, "close": 0.01756, "volume": 7164505.9, "close_time": 1754711999999, "quote_volume": 126103.74912, "trades": 1574, "taker_buy_base": 2640811.2, "taker_buy_quote": 46513.535623 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.01757, "high": 0.01814, "low": 0.01754, "close": 0.01813, "volume": 24574296.1, "close_time": 1754726399999, "quote_volume": 438770.097731, "trades": 3745, "taker_buy_base": 11194972.2, "taker_buy_quote": 199585.033689 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.01813, "high": 0.0182, "low": 0.01803, "close": 0.01805, "volume": 11917864.0, "close_time": 1754740799999, "quote_volume": 216113.442732, "trades": 2717, "taker_buy_base": 4337129.2, "taker_buy_quote": 78675.23507 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.01805, "high": 0.01825, "low": 0.01787, "close": 0.01803, "volume": 18518385.3, "close_time": 1754755199999, "quote_volume": 333941.399283, "trades": 4484, "taker_buy_base": 5797104.4, "taker_buy_quote": 104737.181027 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.01803, "high": 0.01836, "low": 0.01797, "close": 0.0182, "volume": 28915722.6, "close_time": 1754769599999, "quote_volume": 526031.094367, "trades": 3761, "taker_buy_base": 15053403.1, "taker_buy_quote": 273879.131655 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0182, "high": 0.01837, "low": 0.0181, "close": 0.0182, "volume": 23042136.2, "close_time": 1754783999999, "quote_volume": 419670.921203, "trades": 3058, "taker_buy_base": 11655655.2, "taker_buy_quote": 212426.39354 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0182, "high": 0.01846, "low": 0.01816, "close": 0.01844, "volume": 22525454.2, "close_time": 1754798399999, "quote_volume": 413044.746773, "trades": 3497, "taker_buy_base": 10492466.4, "taker_buy_quote": 192529.243742 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.01843, "high": 0.01863, "low": 0.01789, "close": 0.01793, "volume": 27764558.1, "close_time": 1754812799999, "quote_volume": 507578.34077, "trades": 5487, "taker_buy_base": 9530727.6, "taker_buy_quote": 174627.533494 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.01794, "high": 0.0181, "low": 0.01764, "close": 0.01779, "volume": 23331703.6, "close_time": 1754827199999, "quote_volume": 417897.434989, "trades": 3723, "taker_buy_base": 9577721.6, "taker_buy_quote": 171661.583074 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.01778, "high": 0.0181, "low": 0.01762, "close": 0.01801, "volume": 15279920.3, "close_time": 1754841599999, "quote_volume": 272922.660262, "trades": 3383, "taker_buy_base": 7271176.8, "taker_buy_quote": 129900.996935 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.01801, "high": 0.01841, "low": 0.01799, "close": 0.01836, "volume": 9909944.0, "close_time": 1754855999999, "quote_volume": 180959.073289, "trades": 2339, "taker_buy_base": 5272480.1, "taker_buy_quote": 96320.346648 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.01836, "high": 0.01839, "low": 0.01804, "close": 0.01834, "volume": 14364185.1, "close_time": 1754870399999, "quote_volume": 261956.318839, "trades": 2678, "taker_buy_base": 7832906.2, "taker_buy_quote": 142878.935966 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.01833, "high": 0.0187, "low": 0.01811, "close": 0.01854, "volume": 17998042.7, "close_time": 1754884799999, "quote_volume": 332466.8392, "trades": 3675, "taker_buy_base": 8044616.9, "taker_buy_quote": 148655.084843 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.01855, "high": 0.01865, "low": 0.01808, "close": 0.01811, "volume": 17581258.2, "close_time": 1754899199999, "quote_volume": 323857.692518, "trades": 2938, "taker_buy_base": 6849275.9, "taker_buy_quote": 126240.434168 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.01812, "high": 0.0183, "low": 0.01749, "close": 0.01752, "volume": 14765938.4, "close_time": 1754913599999, "quote_volume": 265314.933476, "trades": 2789, "taker_buy_base": 5194634.5, "taker_buy_quote": 93225.278406 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.01752, "high": 0.01786, "low": 0.01734, "close": 0.0178, "volume": 17795875.8, "close_time": 1754927999999, "quote_volume": 312806.261634, "trades": 4165, "taker_buy_base": 7796620.7, "taker_buy_quote": 137060.59762 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.01781, "high": 0.01806, "low": 0.01742, "close": 0.01755, "volume": 25425460.6, "close_time": 1754942399999, "quote_volume": 451611.061943, "trades": 4343, "taker_buy_base": 12231983.8, "taker_buy_quote": 217691.24526 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.01754, "high": 0.01755, "low": 0.01684, "close": 0.01709, "volume": 14618346.3, "close_time": 1754956799999, "quote_volume": 250250.104613, "trades": 2807, "taker_buy_base": 6370172.7, "taker_buy_quote": 108890.29068 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.01709, "high": 0.01756, "low": 0.01706, "close": 0.01734, "volume": 11298001.9, "close_time": 1754971199999, "quote_volume": 195586.875452, "trades": 1936, "taker_buy_base": 6433090.9, "taker_buy_quote": 111308.07772 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.01734, "high": 0.0174, "low": 0.01702, "close": 0.0173, "volume": 9078685.7, "close_time": 1754985599999, "quote_volume": 156554.808567, "trades": 1532, "taker_buy_base": 3679771.2, "taker_buy_quote": 63490.735463 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.01731, "high": 0.01732, "low": 0.0168, "close": 0.01705, "volume": 17198751.6, "close_time": 1754999999999, "quote_volume": 292579.705347, "trades": 2139, "taker_buy_base": 4893861.2, "taker_buy_quote": 83304.220393 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.01704, "high": 0.01791, "low": 0.01697, "close": 0.01791, "volume": 33089977.3, "close_time": 1755014399999, "quote_volume": 576941.076712, "trades": 6904, "taker_buy_base": 15352669.0, "taker_buy_quote": 267871.417377 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.01791, "high": 0.01829, "low": 0.01785, "close": 0.01825, "volume": 24127131.4, "close_time": 1755028799999, "quote_volume": 436844.710552, "trades": 3480, "taker_buy_base": 11331136.0, "taker_buy_quote": 205257.113155 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.01825, "high": 0.01846, "low": 0.01823, "close": 0.01826, "volume": 15717521.9, "close_time": 1755043199999, "quote_volume": 288185.086867, "trades": 2118, "taker_buy_base": 7909241.1, "taker_buy_quote": 145112.868625 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.01827, "high": 0.01855, "low": 0.01805, "close": 0.01843, "volume": 28180426.4, "close_time": 1755057599999, "quote_volume": 516465.521076, "trades": 3438, "taker_buy_base": 14198803.4, "taker_buy_quote": 260227.22031 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.01842, "high": 0.0185, "low": 0.01817, "close": 0.01847, "volume": 24401305.2, "close_time": 1755071999999, "quote_volume": 448223.409187, "trades": 2858, "taker_buy_base": 13047832.5, "taker_buy_quote": 239665.990843 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.01847, "high": 0.01907, "low": 0.01844, "close": 0.01906, "volume": 35078776.1, "close_time": 1755086399999, "quote_volume": 660921.631715, "trades": 3978, "taker_buy_base": 18544098.7, "taker_buy_quote": 349769.6619 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.01906, "high": 0.021, "low": 0.01837, "close": 0.01858, "volume": 521779387.4, "close_time": 1755100799999, "quote_volume": 10329383.024869, "trades": 74221, "taker_buy_base": 275674798.7, "taker_buy_quote": 5466127.028053 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.01859, "high": 0.01871, "low": 0.0184, "close": 0.01866, "volume": 43047409.7, "close_time": 1755115199999, "quote_volume": 798588.606497, "trades": 4490, "taker_buy_base": 24187099.2, "taker_buy_quote": 448846.600804 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.01866, "high": 0.01897, "low": 0.01858, "close": 0.01888, "volume": 42866151.4, "close_time": 1755129599999, "quote_volume": 806274.754883, "trades": 4117, "taker_buy_base": 22042319.7, "taker_buy_quote": 414550.754048 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.01889, "high": 0.01921, "low": 0.01848, "close": 0.01914, "volume": 59766784.3, "close_time": 1755143999999, "quote_volume": 1125538.833147, "trades": 6511, "taker_buy_base": 29377519.2, "taker_buy_quote": 553897.662945 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.01914, "high": 0.01914, "low": 0.01852, "close": 0.01858, "volume": 45503953.1, "close_time": 1755158399999, "quote_volume": 855109.397621, "trades": 5347, "taker_buy_base": 19526453.5, "taker_buy_quote": 366797.437509 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.01859, "high": 0.01859, "low": 0.01806, "close": 0.01811, "volume": 73068093.3, "close_time": 1755172799999, "quote_volume": 1335416.690218, "trades": 6743, "taker_buy_base": 30076839.9, "taker_buy_quote": 550201.02505 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.01811, "high": 0.01825, "low": 0.01687, "close": 0.01738, "volume": 122975713.6, "close_time": 1755187199999, "quote_volume": 2151865.920607, "trades": 18996, "taker_buy_base": 59042427.0, "taker_buy_quote": 1033177.692581 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01689, "close": 0.01707, "volume": 32507457.4, "close_time": 1755201599999, "quote_volume": 556097.628937, "trades": 4286, "taker_buy_base": 15319849.2, "taker_buy_quote": 262055.458526 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.01707, "high": 0.01731, "low": 0.01668, "close": 0.01725, "volume": 23232621.7, "close_time": 1755215999999, "quote_volume": 393727.203744, "trades": 3013, "taker_buy_base": 13564637.7, "taker_buy_quote": 230051.51351 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.01725, "high": 0.01761, "low": 0.0171, "close": 0.01759, "volume": 16498452.7, "close_time": 1755230399999, "quote_volume": 285571.227739, "trades": 2086, "taker_buy_base": 9703614.7, "taker_buy_quote": 167975.838979 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.01758, "high": 0.01806, "low": 0.01753, "close": 0.01797, "volume": 21948574.0, "close_time": 1755244799999, "quote_volume": 391694.193969, "trades": 2550, "taker_buy_base": 11338063.3, "taker_buy_quote": 202340.536389 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.01796, "high": 0.01867, "low": 0.01785, "close": 0.01785, "volume": 78719414.5, "close_time": 1755259199999, "quote_volume": 1441789.723755, "trades": 7469, "taker_buy_base": 40189085.8, "taker_buy_quote": 736760.65413 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.01786, "high": 0.01827, "low": 0.01727, "close": 0.01743, "volume": 50896355.5, "close_time": 1755273599999, "quote_volume": 908467.722362, "trades": 7641, "taker_buy_base": 23634961.3, "taker_buy_quote": 421620.172407 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.01742, "high": 0.01828, "low": 0.01722, "close": 0.01804, "volume": 62791198.1, "close_time": 1755287999999, "quote_volume": 1124209.906636, "trades": 7107, "taker_buy_base": 33478794.2, "taker_buy_quote": 599534.780291 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.01803, "high": 0.01848, "low": 0.018, "close": 0.01815, "volume": 21680865.0, "close_time": 1755302399999, "quote_volume": 395443.126767, "trades": 2978, "taker_buy_base": 11108812.3, "taker_buy_quote": 202605.972555 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.01815, "high": 0.01829, "low": 0.018, "close": 0.01807, "volume": 13706222.7, "close_time": 1755316799999, "quote_volume": 248553.758207, "trades": 2010, "taker_buy_base": 7634634.0, "taker_buy_quote": 138471.165428 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.01806, "high": 0.01849, "low": 0.01802, "close": 0.01844, "volume": 14499509.1, "close_time": 1755331199999, "quote_volume": 264742.289532, "trades": 1826, "taker_buy_base": 6891995.4, "taker_buy_quote": 125880.781029 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.01843, "high": 0.01844, "low": 0.01786, "close": 0.01813, "volume": 18710059.5, "close_time": 1755345599999, "quote_volume": 338934.346824, "trades": 2393, "taker_buy_base": 7274516.7, "taker_buy_quote": 131610.702434 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.01812, "high": 0.01836, "low": 0.01786, "close": 0.01829, "volume": 25749252.4, "close_time": 1755359999999, "quote_volume": 466466.051609, "trades": 4052, "taker_buy_base": 8796350.7, "taker_buy_quote": 159424.52693 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.01829, "high": 0.01835, "low": 0.01805, "close": 0.01805, "volume": 7861383.3, "close_time": 1755374399999, "quote_volume": 142939.355539, "trades": 1367, "taker_buy_base": 4226751.0, "taker_buy_quote": 76893.91895 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.01805, "high": 0.01815, "low": 0.01801, "close": 0.01807, "volume": 4904318.2, "close_time": 1755388799999, "quote_volume": 88639.908759, "trades": 893, "taker_buy_base": 2405389.3, "taker_buy_quote": 43477.921028 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.01807, "high": 0.01808, "low": 0.01788, "close": 0.01801, "volume": 6948175.5, "close_time": 1755403199999, "quote_volume": 124995.807758, "trades": 1291, "taker_buy_base": 3494443.4, "taker_buy_quote": 62843.679142 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.018, "high": 0.01811, "low": 0.01795, "close": 0.01806, "volume": 10298195.0, "close_time": 1755417599999, "quote_volume": 185733.439868, "trades": 1138, "taker_buy_base": 4630144.9, "taker_buy_quote": 83527.813592 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.01806, "high": 0.01823, "low": 0.01799, "close": 0.01821, "volume": 14656181.9, "close_time": 1755431999999, "quote_volume": 266012.792678, "trades": 1445, "taker_buy_base": 8243132.6, "taker_buy_quote": 149614.749153 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.01821, "high": 0.0183, "low": 0.0181, "close": 0.01828, "volume": 10035744.2, "close_time": 1755446399999, "quote_volume": 182634.129553, "trades": 1405, "taker_buy_base": 4619329.2, "taker_buy_quote": 84099.442972 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.01829, "high": 0.01837, "low": 0.01782, "close": 0.01804, "volume": 19345130.8, "close_time": 1755460799999, "quote_volume": 349925.935957, "trades": 3160, "taker_buy_base": 9151300.6, "taker_buy_quote": 165556.278462 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.01805, "high": 0.01816, "low": 0.01787, "close": 0.01787, "volume": 8908529.3, "close_time": 1755475199999, "quote_volume": 160707.266893, "trades": 1522, "taker_buy_base": 3998008.5, "taker_buy_quote": 72125.092655 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.01788, "high": 0.01791, "low": 0.01703, "close": 0.01723, "volume": 41361237.3, "close_time": 1755489599999, "quote_volume": 723668.591128, "trades": 5949, "taker_buy_base": 20317520.5, "taker_buy_quote": 355238.97716 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.01723, "high": 0.01744, "low": 0.01698, "close": 0.01714, "volume": 21014940.8, "close_time": 1755503999999, "quote_volume": 361691.372143, "trades": 2581, "taker_buy_base": 9644793.2, "taker_buy_quote": 166021.350587 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.01713, "high": 0.01725, "low": 0.01683, "close": 0.01721, "volume": 20917550.4, "close_time": 1755518399999, "quote_volume": 356998.422074, "trades": 2398, "taker_buy_base": 11202968.4, "taker_buy_quote": 191456.668504 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.01721, "high": 0.01737, "low": 0.01705, "close": 0.0173, "volume": 15336872.1, "close_time": 1755532799999, "quote_volume": 264011.135712, "trades": 2442, "taker_buy_base": 8790889.3, "taker_buy_quote": 151305.097362 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0173, "high": 0.01743, "low": 0.01711, "close": 0.01719, "volume": 14745754.7, "close_time": 1755547199999, "quote_volume": 254703.412309, "trades": 1834, "taker_buy_base": 5458284.3, "taker_buy_quote": 94298.331341 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.01718, "high": 0.0174, "low": 0.01708, "close": 0.01714, "volume": 7376215.4, "close_time": 1755561599999, "quote_volume": 127146.129602, "trades": 1083, "taker_buy_base": 3398712.2, "taker_buy_quote": 58596.934881 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.01714, "high": 0.01736, "low": 0.01674, "close": 0.01682, "volume": 21287175.9, "close_time": 1755575999999, "quote_volume": 361428.377806, "trades": 3074, "taker_buy_base": 9993747.1, "taker_buy_quote": 169807.590427 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.01682, "high": 0.01696, "low": 0.01665, "close": 0.01676, "volume": 15663484.7, "close_time": 1755590399999, "quote_volume": 262641.793834, "trades": 2369, "taker_buy_base": 9074361.7, "taker_buy_quote": 152195.385522 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.01677, "high": 0.01705, "low": 0.01663, "close": 0.01705, "volume": 11668598.4, "close_time": 1755604799999, "quote_volume": 197083.703479, "trades": 1908, "taker_buy_base": 5500919.7, "taker_buy_quote": 92933.971762 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.01704, "high": 0.01708, "low": 0.01651, "close": 0.01654, "volume": 17527116.2, "close_time": 1755619199999, "quote_volume": 293363.267759, "trades": 3450, "taker_buy_base": 8435968.3, "taker_buy_quote": 141106.117265 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.01654, "high": 0.01654, "low": 0.0161, "close": 0.01622, "volume": 23694653.3, "close_time": 1755633599999, "quote_volume": 386543.821893, "trades": 3489, "taker_buy_base": 10872773.7, "taker_buy_quote": 177322.042107 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.01622, "high": 0.01638, "low": 0.01604, "close": 0.0161, "volume": 11743236.7, "close_time": 1755647999999, "quote_volume": 190399.322645, "trades": 1833, "taker_buy_base": 7797392.8, "taker_buy_quote": 126422.0863 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.01609, "high": 0.0165, "low": 0.01602, "close": 0.01638, "volume": 14781893.2, "close_time": 1755662399999, "quote_volume": 240168.277225, "trades": 1941, "taker_buy_base": 7778037.8, "taker_buy_quote": 126346.891846 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.01638, "high": 0.0165, "low": 0.01634, "close": 0.01636, "volume": 7437271.1, "close_time": 1755676799999, "quote_volume": 122154.787895, "trades": 901, "taker_buy_base": 3585485.3, "taker_buy_quote": 58931.413284 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.01635, "high": 0.01658, "low": 0.01625, "close": 0.01645, "volume": 9989298.1, "close_time": 1755691199999, "quote_volume": 164170.090158, "trades": 1305, "taker_buy_base": 5093994.5, "taker_buy_quote": 83692.192155 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.01645, "high": 0.01676, "low": 0.01602, "close": 0.0166, "volume": 29731523.5, "close_time": 1755705599999, "quote_volume": 486474.245692, "trades": 4238, "taker_buy_base": 16416494.2, "taker_buy_quote": 268840.860361 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.01661, "high": 0.01693, "low": 0.01656, "close": 0.01691, "volume": 14496295.8, "close_time": 1755719999999, "quote_volume": 242671.649503, "trades": 2067, "taker_buy_base": 8539471.0, "taker_buy_quote": 143058.37165 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.01691, "high": 0.017, "low": 0.01683, "close": 0.01692, "volume": 8306073.2, "close_time": 1755734399999, "quote_volume": 140566.601132, "trades": 1112, "taker_buy_base": 5203075.1, "taker_buy_quote": 88061.778059 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.01692, "high": 0.01699, "low": 0.01667, "close": 0.01677, "volume": 12933488.4, "close_time": 1755748799999, "quote_volume": 217731.073878, "trades": 1556, "taker_buy_base": 6108089.5, "taker_buy_quote": 102852.289251 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.01678, "high": 0.01683, "low": 0.01656, "close": 0.01671, "volume": 6363023.7, "close_time": 1755763199999, "quote_volume": 106330.378609, "trades": 1054, "taker_buy_base": 3330564.9, "taker_buy_quote": 55656.556935 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.01672, "high": 0.01673, "low": 0.01647, "close": 0.01652, "volume": 10769059.4, "close_time": 1755777599999, "quote_volume": 178377.189379, "trades": 1313, "taker_buy_base": 5627904.3, "taker_buy_quote": 93203.743361 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.01652, "high": 0.0167, "low": 0.01628, "close": 0.01633, "volume": 20566665.3, "close_time": 1755791999999, "quote_volume": 338917.203134, "trades": 3123, "taker_buy_base": 11403883.4, "taker_buy_quote": 187942.83323 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.01634, "high": 0.01657, "low": 0.01626, "close": 0.01633, "volume": 13893020.4, "close_time": 1755806399999, "quote_volume": 227671.317338, "trades": 2011, "taker_buy_base": 8269727.0, "taker_buy_quote": 135548.809821 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.01633, "high": 0.01653, "low": 0.01627, "close": 0.01637, "volume": 11967055.0, "close_time": 1755820799999, "quote_volume": 196437.005741, "trades": 1481, "taker_buy_base": 7128639.5, "taker_buy_quote": 117050.048553 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.01638, "high": 0.0166, "low": 0.01626, "close": 0.01637, "volume": 12536801.6, "close_time": 1755835199999, "quote_volume": 206017.625219, "trades": 1583, "taker_buy_base": 7676783.6, "taker_buy_quote": 126219.193237 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.01637, "high": 0.01653, "low": 0.01634, "close": 0.01649, "volume": 14631800.7, "close_time": 1755849599999, "quote_volume": 240614.871295, "trades": 2051, "taker_buy_base": 8211861.6, "taker_buy_quote": 135023.575572 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.01649, "high": 0.01655, "low": 0.01611, "close": 0.01612, "volume": 12733095.1, "close_time": 1755863999999, "quote_volume": 207888.897594, "trades": 1822, "taker_buy_base": 7527430.0, "taker_buy_quote": 122927.307541 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.01613, "high": 0.01716, "low": 0.01581, "close": 0.01707, "volume": 71674181.5, "close_time": 1755878399999, "quote_volume": 1184708.766, "trades": 9718, "taker_buy_base": 39683187.5, "taker_buy_quote": 654795.226159 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.01708, "high": 0.01756, "low": 0.01708, "close": 0.01751, "volume": 26880037.1, "close_time": 1755892799999, "quote_volume": 466686.286774, "trades": 5002, "taker_buy_base": 9756046.2, "taker_buy_quote": 169196.993051 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.01751, "high": 0.01781, "low": 0.01751, "close": 0.01775, "volume": 19957741.0, "close_time": 1755907199999, "quote_volume": 352350.346581, "trades": 5605, "taker_buy_base": 5730006.9, "taker_buy_quote": 101191.916613 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.01776, "high": 0.01785, "low": 0.01723, "close": 0.01733, "volume": 20636519.7, "close_time": 1755921599999, "quote_volume": 361733.061701, "trades": 5797, "taker_buy_base": 6007335.8, "taker_buy_quote": 104978.158041 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.01734, "high": 0.01783, "low": 0.01734, "close": 0.01761, "volume": 10162519.3, "close_time": 1755935999999, "quote_volume": 179533.352898, "trades": 2436, "taker_buy_base": 4367392.0, "taker_buy_quote": 77206.884201 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.01762, "high": 0.01772, "low": 0.01752, "close": 0.01756, "volume": 9387192.9, "close_time": 1755950399999, "quote_volume": 165472.493114, "trades": 1435, "taker_buy_base": 4511474.4, "taker_buy_quote": 79505.230468 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.01756, "high": 0.01765, "low": 0.01743, "close": 0.0175, "volume": 5677802.6, "close_time": 1755964799999, "quote_volume": 99430.921334, "trades": 1318, "taker_buy_base": 2599377.3, "taker_buy_quote": 45534.235523 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.01751, "high": 0.0176, "low": 0.01744, "close": 0.01759, "volume": 6026045.1, "close_time": 1755979199999, "quote_volume": 105563.24672, "trades": 879, "taker_buy_base": 2606648.9, "taker_buy_quote": 45659.407841 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0174, "close": 0.01747, "volume": 4941684.4, "close_time": 1755993599999, "quote_volume": 86292.123258, "trades": 826, "taker_buy_base": 2563135.0, "taker_buy_quote": 44751.017765 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.01748, "high": 0.01774, "low": 0.01729, "close": 0.01738, "volume": 18858544.8, "close_time": 1756007999999, "quote_volume": 331491.100331, "trades": 2327, "taker_buy_base": 11745489.1, "taker_buy_quote": 206555.184541 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.01739, "high": 0.01742, "low": 0.01706, "close": 0.01707, "volume": 8286377.1, "close_time": 1756022399999, "quote_volume": 142533.435868, "trades": 1099, "taker_buy_base": 3874329.1, "taker_buy_quote": 66664.647879 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.01707, "high": 0.01717, "low": 0.01683, "close": 0.01692, "volume": 6969205.9, "close_time": 1756036799999, "quote_volume": 118400.257597, "trades": 1089, "taker_buy_base": 3801042.6, "taker_buy_quote": 64567.366766 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.01691, "high": 0.01712, "low": 0.01688, "close": 0.01697, "volume": 9002767.9, "close_time": 1756051199999, "quote_volume": 153057.762724, "trades": 1380, "taker_buy_base": 4371206.8, "taker_buy_quote": 74311.108316 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.01696, "high": 0.0178, "low": 0.01687, "close": 0.01719, "volume": 86663861.2, "close_time": 1756065599999, "quote_volume": 1492315.47717, "trades": 12450, "taker_buy_base": 39724050.9, "taker_buy_quote": 683927.141127 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0172, "high": 0.01725, "low": 0.01681, "close": 0.01704, "volume": 36723315.3, "close_time": 1756079999999, "quote_volume": 625774.540621, "trades": 6758, "taker_buy_base": 17310458.6, "taker_buy_quote": 294745.402472 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.01704, "high": 0.01716, "low": 0.01665, "close": 0.01698, "volume": 13675119.6, "close_time": 1756094399999, "quote_volume": 231483.69209, "trades": 2217, "taker_buy_base": 6604325.4, "taker_buy_quote": 111725.830565 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.01699, "high": 0.01701, "low": 0.0161, "close": 0.01616, "volume": 28649182.0, "close_time": 1756108799999, "quote_volume": 470159.751984, "trades": 3747, "taker_buy_base": 13140987.5, "taker_buy_quote": 216002.121437 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.01615, "high": 0.01632, "low": 0.016, "close": 0.01619, "volume": 24843400.7, "close_time": 1756123199999, "quote_volume": 400683.170809, "trades": 3493, "taker_buy_base": 16064485.6, "taker_buy_quote": 259112.658831 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.01619, "high": 0.01636, "low": 0.01605, "close": 0.01624, "volume": 20622687.3, "close_time": 1756137599999, "quote_volume": 334227.244042, "trades": 3337, "taker_buy_base": 11648753.4, "taker_buy_quote": 188733.33689 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.01624, "high": 0.01639, "low": 0.0158, "close": 0.01583, "volume": 30512686.5, "close_time": 1756151999999, "quote_volume": 490739.863633, "trades": 4394, "taker_buy_base": 16210174.1, "taker_buy_quote": 260807.468088 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.01583, "high": 0.01586, "low": 0.01535, "close": 0.01564, "volume": 72607475.0, "close_time": 1756166399999, "quote_volume": 1127501.031784, "trades": 10654, "taker_buy_base": 40474903.8, "taker_buy_quote": 628853.593388 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.01564, "high": 0.01577, "low": 0.01527, "close": 0.01565, "volume": 42498331.3, "close_time": 1756180799999, "quote_volume": 660375.270953, "trades": 4678, "taker_buy_base": 24540216.6, "taker_buy_quote": 381474.693483 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.01566, "high": 0.01584, "low": 0.01561, "close": 0.01577, "volume": 13011039.8, "close_time": 1756195199999, "quote_volume": 204483.130932, "trades": 1877, "taker_buy_base": 7612990.7, "taker_buy_quote": 119638.641417 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.01576, "high": 0.01589, "low": 0.01569, "close": 0.01574, "volume": 13991018.3, "close_time": 1756209599999, "quote_volume": 220667.574632, "trades": 2065, "taker_buy_base": 6727437.6, "taker_buy_quote": 106052.127697 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.01574, "high": 0.01608, "low": 0.01568, "close": 0.01593, "volume": 23661312.7, "close_time": 1756223999999, "quote_volume": 376666.609676, "trades": 4041, "taker_buy_base": 11500087.6, "taker_buy_quote": 183092.817008 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.01595, "high": 0.01647, "low": 0.01593, "close": 0.01645, "volume": 9024132.1, "close_time": 1756238399999, "quote_volume": 146010.208852, "trades": 1313, "taker_buy_base": 4961241.4, "taker_buy_quote": 80251.558337 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.01645, "high": 0.01647, "low": 0.01626, "close": 0.01628, "volume": 8254997.4, "close_time": 1756252799999, "quote_volume": 134968.119372, "trades": 1098, "taker_buy_base": 3749672.8, "taker_buy_quote": 61299.391088 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.01628, "high": 0.01637, "low": 0.01613, "close": 0.01629, "volume": 11116978.0, "close_time": 1756267199999, "quote_volume": 180326.066619, "trades": 1282, "taker_buy_base": 4116163.8, "taker_buy_quote": 66742.174555 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.01628, "high": 0.0164, "low": 0.01607, "close": 0.01611, "volume": 10808770.4, "close_time": 1756281599999, "quote_volume": 175281.809404, "trades": 1328, "taker_buy_base": 3924042.7, "taker_buy_quote": 63689.261137 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.01612, "high": 0.01623, "low": 0.01604, "close": 0.01615, "volume": 8525898.9, "close_time": 1756295999999, "quote_volume": 137594.012618, "trades": 961, "taker_buy_base": 4130303.8, "taker_buy_quote": 66686.969885 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.01615, "high": 0.01633, "low": 0.01601, "close": 0.01626, "volume": 17748566.4, "close_time": 1756310399999, "quote_volume": 287013.102915, "trades": 2622, "taker_buy_base": 8287081.1, "taker_buy_quote": 134029.457715 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.01626, "high": 0.01636, "low": 0.01605, "close": 0.01616, "volume": 9846130.2, "close_time": 1756324799999, "quote_volume": 159610.84521, "trades": 1789, "taker_buy_base": 4172323.9, "taker_buy_quote": 67607.052416 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.01615, "high": 0.01637, "low": 0.01599, "close": 0.01609, "volume": 31690421.8, "close_time": 1756339199999, "quote_volume": 512889.585646, "trades": 5294, "taker_buy_base": 14974853.0, "taker_buy_quote": 242348.14979 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.01609, "high": 0.0163, "low": 0.01596, "close": 0.01629, "volume": 16010849.2, "close_time": 1756353599999, "quote_volume": 258819.196956, "trades": 2042, "taker_buy_base": 8126665.3, "taker_buy_quote": 131437.285209 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.01629, "high": 0.01647, "low": 0.01627, "close": 0.01637, "volume": 13663256.9, "close_time": 1756367999999, "quote_volume": 223880.396638, "trades": 1580, "taker_buy_base": 5550558.5, "taker_buy_quote": 90957.978883 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.01638, "high": 0.01649, "low": 0.01626, "close": 0.01635, "volume": 12180238.4, "close_time": 1756382399999, "quote_volume": 199108.413846, "trades": 1278, "taker_buy_base": 5288247.3, "taker_buy_quote": 86492.79328 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.01636, "high": 0.01659, "low": 0.01626, "close": 0.01634, "volume": 25237690.3, "close_time": 1756396799999, "quote_volume": 415130.875981, "trades": 3026, "taker_buy_base": 11728462.4, "taker_buy_quote": 192955.461748 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.01635, "high": 0.01642, "low": 0.0161, "close": 0.01614, "volume": 11624477.3, "close_time": 1756411199999, "quote_volume": 189088.241134, "trades": 1298, "taker_buy_base": 5837742.5, "taker_buy_quote": 94957.8062 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.01615, "high": 0.01659, "low": 0.01612, "close": 0.01659, "volume": 10293255.0, "close_time": 1756425599999, "quote_volume": 168813.670648, "trades": 1223, "taker_buy_base": 7339263.6, "taker_buy_quote": 120262.232523 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.01659, "high": 0.01659, "low": 0.01632, "close": 0.01642, "volume": 9061362.1, "close_time": 1756439999999, "quote_volume": 148892.848326, "trades": 1138, "taker_buy_base": 3700171.1, "taker_buy_quote": 60802.884484 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.01642, "high": 0.01646, "low": 0.01588, "close": 0.01592, "volume": 23282616.3, "close_time": 1756454399999, "quote_volume": 377109.751007, "trades": 1982, "taker_buy_base": 8819133.6, "taker_buy_quote": 142490.067681 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.01592, "high": 0.01597, "low": 0.01561, "close": 0.0159, "volume": 20605268.6, "close_time": 1756468799999, "quote_volume": 325665.068143, "trades": 2023, "taker_buy_base": 13637883.3, "taker_buy_quote": 215724.408876 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0159, "high": 0.01627, "low": 0.0156, "close": 0.01576, "volume": 40785516.9, "close_time": 1756483199999, "quote_volume": 650417.252225, "trades": 4742, "taker_buy_base": 22314817.2, "taker_buy_quote": 356157.353676 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.01577, "high": 0.01581, "low": 0.01551, "close": 0.01572, "volume": 18890178.9, "close_time": 1756497599999, "quote_volume": 295662.577481, "trades": 2200, "taker_buy_base": 11304960.9, "taker_buy_quote": 177037.677896 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.01572, "high": 0.01589, "low": 0.01559, "close": 0.01584, "volume": 6940238.9, "close_time": 1756511999999, "quote_volume": 109290.198041, "trades": 947, "taker_buy_base": 4054402.0, "taker_buy_quote": 63847.206876 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.01583, "high": 0.01607, "low": 0.01557, "close": 0.01599, "volume": 15983570.4, "close_time": 1756526399999, "quote_volume": 252378.890671, "trades": 1443, "taker_buy_base": 8184135.7, "taker_buy_quote": 129319.477346 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.01598, "high": 0.01606, "low": 0.01592, "close": 0.01605, "volume": 10547447.4, "close_time": 1756540799999, "quote_volume": 168562.510545, "trades": 798, "taker_buy_base": 5739184.3, "taker_buy_quote": 91698.069124 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.01606, "high": 0.01607, "low": 0.01591, "close": 0.01598, "volume": 5539401.2, "close_time": 1756555199999, "quote_volume": 88517.658953, "trades": 544, "taker_buy_base": 1476613.6, "taker_buy_quote": 23598.100598 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.01598, "high": 0.01598, "low": 0.01573, "close": 0.01595, "volume": 15407993.1, "close_time": 1756569599999, "quote_volume": 244300.757189, "trades": 1523, "taker_buy_base": 6814058.1, "taker_buy_quote": 108069.480748 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.01594, "high": 0.01596, "low": 0.01575, "close": 0.01582, "volume": 11122561.0, "close_time": 1756583999999, "quote_volume": 175955.132946, "trades": 1638, "taker_buy_base": 5444338.8, "taker_buy_quote": 86118.507388 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.01582, "high": 0.01587, "low": 0.01575, "close": 0.01585, "volume": 8285954.6, "close_time": 1756598399999, "quote_volume": 130927.009621, "trades": 1252, "taker_buy_base": 3865916.5, "taker_buy_quote": 61098.444671 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.01585, "high": 0.01599, "low": 0.01583, "close": 0.01595, "volume": 10383151.7, "close_time": 1756612799999, "quote_volume": 165404.922132, "trades": 1402, "taker_buy_base": 5418999.3, "taker_buy_quote": 86340.134948 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.01596, "high": 0.01596, "low": 0.01577, "close": 0.01581, "volume": 12613038.5, "close_time": 1756627199999, "quote_volume": 199549.767585, "trades": 1440, "taker_buy_base": 5553747.0, "taker_buy_quote": 87825.440843 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.01582, "high": 0.01589, "low": 0.01569, "close": 0.01577, "volume": 14554530.2, "close_time": 1756641599999, "quote_volume": 229586.468852, "trades": 1659, "taker_buy_base": 7178677.8, "taker_buy_quote": 113270.045043 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.01577, "high": 0.01579, "low": 0.01558, "close": 0.01573, "volume": 15729023.3, "close_time": 1756655999999, "quote_volume": 246502.204524, "trades": 1687, "taker_buy_base": 7381115.1, "taker_buy_quote": 115714.424995 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.01573, "high": 0.01579, "low": 0.01566, "close": 0.01568, "volume": 11102318.5, "close_time": 1756670399999, "quote_volume": 174490.290985, "trades": 1157, "taker_buy_base": 5139719.0, "taker_buy_quote": 80796.742403 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.01567, "high": 0.01579, "low": 0.01547, "close": 0.01549, "volume": 6658944.0, "close_time": 1756684799999, "quote_volume": 104055.659784, "trades": 764, "taker_buy_base": 3248821.0, "taker_buy_quote": 50804.339534 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.01549, "high": 0.0155, "low": 0.01512, "close": 0.01525, "volume": 24392811.9, "close_time": 1756699199999, "quote_volume": 373788.229465, "trades": 2706, "taker_buy_base": 13300642.6, "taker_buy_quote": 203686.349388 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.01524, "high": 0.01556, "low": 0.01508, "close": 0.01556, "volume": 16045767.9, "close_time": 1756713599999, "quote_volume": 245354.61294, "trades": 1721, "taker_buy_base": 8888322.4, "taker_buy_quote": 135857.993094 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.01557, "high": 0.0157, "low": 0.01536, "close": 0.01538, "volume": 11719641.6, "close_time": 1756727999999, "quote_volume": 182377.520922, "trades": 1333, "taker_buy_base": 4853970.2, "taker_buy_quote": 75482.701975 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.01537, "high": 0.01546, "low": 0.01518, "close": 0.01521, "volume": 7472413.8, "close_time": 1756742399999, "quote_volume": 114462.689216, "trades": 973, "taker_buy_base": 3532542.5, "taker_buy_quote": 54107.657336 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0152, "high": 0.01525, "low": 0.01507, "close": 0.01525, "volume": 6162306.9, "close_time": 1756756799999, "quote_volume": 93455.321639, "trades": 965, "taker_buy_base": 2813757.3, "taker_buy_quote": 42663.39629 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.01525, "high": 0.01526, "low": 0.0147, "close": 0.01508, "volume": 29227381.1, "close_time": 1756771199999, "quote_volume": 436007.880816, "trades": 3842, "taker_buy_base": 15252864.4, "taker_buy_quote": 227389.938323 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.01509, "high": 0.01535, "low": 0.01504, "close": 0.01531, "volume": 8151165.7, "close_time": 1756785599999, "quote_volume": 123846.575069, "trades": 1294, "taker_buy_base": 3564448.2, "taker_buy_quote": 54144.224976 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.01531, "high": 0.01533, "low": 0.01521, "close": 0.01524, "volume": 8874741.7, "close_time": 1756799999999, "quote_volume": 135693.143821, "trades": 1023, "taker_buy_base": 4566539.6, "taker_buy_quote": 69835.412376 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.01525, "high": 0.01534, "low": 0.01522, "close": 0.01523, "volume": 5409359.4, "close_time": 1756814399999, "quote_volume": 82714.583784, "trades": 733, "taker_buy_base": 2396023.6, "taker_buy_quote": 36629.393178 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.01524, "high": 0.01541, "low": 0.01494, "close": 0.01506, "volume": 26589637.6, "close_time": 1756828799999, "quote_volume": 403388.534008, "trades": 3842, "taker_buy_base": 11849719.3, "taker_buy_quote": 179883.646193 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.01507, "high": 0.01527, "low": 0.01506, "close": 0.01514, "volume": 7941016.6, "close_time": 1756843199999, "quote_volume": 120294.476686, "trades": 928, "taker_buy_base": 3870111.2, "taker_buy_quote": 58638.151137 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.01515, "high": 0.01543, "low": 0.01513, "close": 0.01539, "volume": 9405973.7, "close_time": 1756857599999, "quote_volume": 144430.489458, "trades": 1172, "taker_buy_base": 4050297.3, "taker_buy_quote": 62172.317399 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.01539, "high": 0.01545, "low": 0.01527, "close": 0.01538, "volume": 6588470.6, "close_time": 1756871999999, "quote_volume": 101308.591869, "trades": 1064, "taker_buy_base": 2257451.5, "taker_buy_quote": 34712.557222 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.01537, "high": 0.0154, "low": 0.0152, "close": 0.01527, "volume": 8204583.3, "close_time": 1756886399999, "quote_volume": 125433.361297, "trades": 965, "taker_buy_base": 3092101.3, "taker_buy_quote": 47304.196364 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.01526, "high": 0.01536, "low": 0.01519, "close": 0.01531, "volume": 7909476.4, "close_time": 1756900799999, "quote_volume": 120942.893496, "trades": 927, "taker_buy_base": 3791746.3, "taker_buy_quote": 57999.912949 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.01531, "high": 0.01554, "low": 0.01529, "close": 0.0155, "volume": 14660870.7, "close_time": 1756915199999, "quote_volume": 226128.440591, "trades": 1822, "taker_buy_base": 6172822.2, "taker_buy_quote": 95210.357707 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0155, "high": 0.01556, "low": 0.0154, "close": 0.01552, "volume": 14683097.6, "close_time": 1756929599999, "quote_volume": 227411.491766, "trades": 1405, "taker_buy_base": 7233854.0, "taker_buy_quote": 112106.091238 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.01553, "high": 0.01557, "low": 0.01545, "close": 0.01549, "volume": 7876129.3, "close_time": 1756943999999, "quote_volume": 122160.248452, "trades": 940, "taker_buy_base": 3701885.2, "taker_buy_quote": 57429.918584 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.01549, "high": 0.01553, "low": 0.0152, "close": 0.0152, "volume": 7953244.1, "close_time": 1756958399999, "quote_volume": 122416.11279, "trades": 871, "taker_buy_base": 3672855.4, "taker_buy_quote": 56605.281567 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.01519, "high": 0.01521, "low": 0.01485, "close": 0.01493, "volume": 13908571.4, "close_time": 1756972799999, "quote_volume": 208358.117274, "trades": 1679, "taker_buy_base": 6285392.3, "taker_buy_quote": 94193.939548 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.01492, "high": 0.01508, "low": 0.01492, "close": 0.01498, "volume": 10051738.0, "close_time": 1756987199999, "quote_volume": 150696.512225, "trades": 755, "taker_buy_base": 5277037.6, "taker_buy_quote": 79119.8071 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.01498, "high": 0.01504, "low": 0.01469, "close": 0.01475, "volume": 17848978.6, "close_time": 1757001599999, "quote_volume": 264685.582346, "trades": 1623, "taker_buy_base": 9236034.0, "taker_buy_quote": 136946.839388 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.01474, "high": 0.01481, "low": 0.01457, "close": 0.01461, "volume": 15326749.3, "close_time": 1757015999999, "quote_volume": 224826.995405, "trades": 1263, "taker_buy_base": 7607248.4, "taker_buy_quote": 111590.333218 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.01462, "high": 0.01485, "low": 0.01461, "close": 0.01466, "volume": 12933907.3, "close_time": 1757030399999, "quote_volume": 190532.289354, "trades": 1014, "taker_buy_base": 6733311.7, "taker_buy_quote": 99213.629387 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.01465, "high": 0.01491, "low": 0.01464, "close": 0.01491, "volume": 9471441.9, "close_time": 1757044799999, "quote_volume": 140197.889992, "trades": 730, "taker_buy_base": 6273574.6, "taker_buy_quote": 92904.931676 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.01491, "high": 0.01508, "low": 0.01486, "close": 0.01507, "volume": 7104110.1, "close_time": 1757059199999, "quote_volume": 106219.317877, "trades": 874, "taker_buy_base": 4119669.7, "taker_buy_quote": 61580.745326 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.01507, "high": 0.0151, "low": 0.01496, "close": 0.01503, "volume": 9237121.0, "close_time": 1757073599999, "quote_volume": 138815.428916, "trades": 1140, "taker_buy_base": 3369688.9, "taker_buy_quote": 50644.476968 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.01504, "high": 0.01524, "low": 0.01467, "close": 0.01474, "volume": 34155197.4, "close_time": 1757087999999, "quote_volume": 512048.064822, "trades": 5552, "taker_buy_base": 16516684.4, "taker_buy_quote": 247565.825388 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.01474, "high": 0.0149, "low": 0.0147, "close": 0.01489, "volume": 6642402.9, "close_time": 1757102399999, "quote_volume": 98324.99263, "trades": 1127, "taker_buy_base": 3912503.3, "taker_buy_quote": 57927.896999 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0149, "high": 0.01508, "low": 0.01484, "close": 0.01499, "volume": 21096433.2, "close_time": 1757116799999, "quote_volume": 315917.6105, "trades": 1976, "taker_buy_base": 9970453.6, "taker_buy_quote": 149435.92403 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.015, "high": 0.01505, "low": 0.01495, "close": 0.01498, "volume": 3218571.9, "close_time": 1757131199999, "quote_volume": 48309.20766, "trades": 525, "taker_buy_base": 1835075.3, "taker_buy_quote": 27543.455874 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.01499, "high": 0.015, "low": 0.01481, "close": 0.01484, "volume": 3554855.1, "close_time": 1757145599999, "quote_volume": 52880.352714, "trades": 882, "taker_buy_base": 1745454.5, "taker_buy_quote": 25961.554177 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.01485, "high": 0.01487, "low": 0.01473, "close": 0.01481, "volume": 8900214.8, "close_time": 1757159999999, "quote_volume": 131605.535632, "trades": 1168, "taker_buy_base": 5264074.4, "taker_buy_quote": 77872.919445 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0148, "high": 0.01488, "low": 0.01472, "close": 0.01475, "volume": 7992841.9, "close_time": 1757174399999, "quote_volume": 118313.024471, "trades": 1221, "taker_buy_base": 3807073.2, "taker_buy_quote": 56376.40714 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.01474, "high": 0.01489, "low": 0.0147, "close": 0.01473, "volume": 7478556.0, "close_time": 1757188799999, "quote_volume": 110586.279753, "trades": 1512, "taker_buy_base": 4022744.2, "taker_buy_quote": 59490.60386 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.01472, "high": 0.01489, "low": 0.01471, "close": 0.01483, "volume": 3905309.6, "close_time": 1757203199999, "quote_volume": 57870.853729, "trades": 815, "taker_buy_base": 2202041.0, "taker_buy_quote": 32631.732673 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.01483, "high": 0.01506, "low": 0.0148, "close": 0.01506, "volume": 5069570.9, "close_time": 1757217599999, "quote_volume": 75766.245445, "trades": 918, "taker_buy_base": 3272805.9, "taker_buy_quote": 48905.711765 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.01506, "high": 0.01526, "low": 0.01505, "close": 0.01509, "volume": 7362544.8, "close_time": 1757231999999, "quote_volume": 111639.506743, "trades": 800, "taker_buy_base": 3824187.0, "taker_buy_quote": 57999.989624 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0151, "high": 0.01522, "low": 0.01505, "close": 0.01521, "volume": 6854044.4, "close_time": 1757246399999, "quote_volume": 103681.755633, "trades": 636, "taker_buy_base": 3402607.0, "taker_buy_quote": 51530.463057 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0152, "high": 0.01533, "low": 0.01519, "close": 0.01521, "volume": 9017667.7, "close_time": 1757260799999, "quote_volume": 137506.37709, "trades": 1118, "taker_buy_base": 3917102.2, "taker_buy_quote": 59756.154422 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.01521, "high": 0.01524, "low": 0.01506, "close": 0.01509, "volume": 4829018.4, "close_time": 1757275199999, "quote_volume": 73110.356786, "trades": 1304, "taker_buy_base": 2111709.4, "taker_buy_quote": 31968.247688 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.01509, "high": 0.01528, "low": 0.01505, "close": 0.0152, "volume": 5105442.4, "close_time": 1757289599999, "quote_volume": 77303.14014, "trades": 947, "taker_buy_base": 3242243.7, "taker_buy_quote": 49059.1006 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0152, "high": 0.01548, "low": 0.01518, "close": 0.01536, "volume": 12248747.7, "close_time": 1757303999999, "quote_volume": 187374.429735, "trades": 1713, "taker_buy_base": 7050674.4, "taker_buy_quote": 107823.591846 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01519, "close": 0.01527, "volume": 10277225.6, "close_time": 1757318399999, "quote_volume": 157042.859305, "trades": 1134, "taker_buy_base": 5585845.9, "taker_buy_quote": 85372.632303 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.01527, "high": 0.01552, "low": 0.01526, "close": 0.01541, "volume": 7892712.5, "close_time": 1757332799999, "quote_volume": 121608.482179, "trades": 1117, "taker_buy_base": 3646158.5, "taker_buy_quote": 56157.27812 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.01543, "high": 0.01571, "low": 0.01537, "close": 0.01569, "volume": 23810382.0, "close_time": 1757347199999, "quote_volume": 370905.262301, "trades": 2430, "taker_buy_base": 11416515.0, "taker_buy_quote": 178004.871662 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0157, "high": 0.01575, "low": 0.01551, "close": 0.01555, "volume": 15655276.8, "close_time": 1757361599999, "quote_volume": 244465.639607, "trades": 1336, "taker_buy_base": 6881418.8, "taker_buy_quote": 107480.198028 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.01555, "high": 0.01573, "low": 0.01542, "close": 0.01557, "volume": 24705036.3, "close_time": 1757375999999, "quote_volume": 385388.551162, "trades": 1801, "taker_buy_base": 12945080.0, "taker_buy_quote": 201933.468816 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.01557, "high": 0.01584, "low": 0.01556, "close": 0.01582, "volume": 33353474.3, "close_time": 1757390399999, "quote_volume": 523392.430528, "trades": 3603, "taker_buy_base": 18874743.7, "taker_buy_quote": 296204.385366 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.01581, "high": 0.01619, "low": 0.01575, "close": 0.01608, "volume": 22141005.8, "close_time": 1757404799999, "quote_volume": 354732.023349, "trades": 2371, "taker_buy_base": 9689260.0, "taker_buy_quote": 155266.240276 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.01607, "high": 0.01625, "low": 0.01604, "close": 0.0161, "volume": 25511697.2, "close_time": 1757419199999, "quote_volume": 412109.614175, "trades": 1906, "taker_buy_base": 11904891.2, "taker_buy_quote": 192197.609707 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.0161, "high": 0.01619, "low": 0.01556, "close": 0.01567, "volume": 40150001.4, "close_time": 1757433599999, "quote_volume": 638173.213688, "trades": 4060, "taker_buy_base": 20958024.8, "taker_buy_quote": 332916.886963 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.01567, "high": 0.0158, "low": 0.01557, "close": 0.01571, "volume": 15953093.9, "close_time": 1757447999999, "quote_volume": 250101.762281, "trades": 1670, "taker_buy_base": 7969114.1, "taker_buy_quote": 124963.621799 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0157, "high": 0.01588, "low": 0.01566, "close": 0.01579, "volume": 19720107.9, "close_time": 1757462399999, "quote_volume": 310492.486907, "trades": 1687, "taker_buy_base": 9078704.9, "taker_buy_quote": 142953.90732 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0158, "high": 0.01597, "low": 0.01568, "close": 0.01596, "volume": 8149917.9, "close_time": 1757476799999, "quote_volume": 129050.951636, "trades": 1184, "taker_buy_base": 3626012.4, "taker_buy_quote": 57405.078291 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01578, "close": 0.01588, "volume": 15066246.6, "close_time": 1757491199999, "quote_volume": 238995.20571, "trades": 1319, "taker_buy_base": 6755466.4, "taker_buy_quote": 107166.502225 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.01589, "high": 0.0159, "low": 0.01574, "close": 0.01577, "volume": 10222723.1, "close_time": 1757505599999, "quote_volume": 161516.212723, "trades": 983, "taker_buy_base": 4917413.6, "taker_buy_quote": 77719.070726 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.01578, "high": 0.01611, "low": 0.01578, "close": 0.016, "volume": 30083915.9, "close_time": 1757519999999, "quote_volume": 480379.044651, "trades": 3011, "taker_buy_base": 13706988.9, "taker_buy_quote": 218831.20652 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.01601, "high": 0.01605, "low": 0.01569, "close": 0.01578, "volume": 8719631.1, "close_time": 1757534399999, "quote_volume": 138568.964396, "trades": 989, "taker_buy_base": 3209822.9, "taker_buy_quote": 51076.765228 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.01578, "high": 0.01591, "low": 0.01578, "close": 0.01588, "volume": 9511170.3, "close_time": 1757548799999, "quote_volume": 150758.703142, "trades": 870, "taker_buy_base": 3247823.2, "taker_buy_quote": 51513.792803 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.01588, "high": 0.01604, "low": 0.01584, "close": 0.01603, "volume": 6943992.1, "close_time": 1757563199999, "quote_volume": 110541.327192, "trades": 836, "taker_buy_base": 3595177.3, "taker_buy_quote": 57245.411887 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.01603, "high": 0.01604, "low": 0.01592, "close": 0.01604, "volume": 8705779.6, "close_time": 1757577599999, "quote_volume": 139071.580585, "trades": 1018, "taker_buy_base": 4991046.6, "taker_buy_quote": 79732.939843 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.01604, "high": 0.01608, "low": 0.01579, "close": 0.01579, "volume": 16800082.5, "close_time": 1757591999999, "quote_volume": 268576.580881, "trades": 1014, "taker_buy_base": 7485406.8, "taker_buy_quote": 119835.82388 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0158, "high": 0.01596, "low": 0.01555, "close": 0.01566, "volume": 29952212.4, "close_time": 1757606399999, "quote_volume": 470277.063113, "trades": 4072, "taker_buy_base": 13819002.0, "taker_buy_quote": 216953.541461 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.01565, "high": 0.01587, "low": 0.01565, "close": 0.01584, "volume": 6505447.4, "close_time": 1757620799999, "quote_volume": 102588.046306, "trades": 885, "taker_buy_base": 3904499.6, "taker_buy_quote": 61595.93994 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.01584, "high": 0.01608, "low": 0.01582, "close": 0.01608, "volume": 11389685.9, "close_time": 1757635199999, "quote_volume": 182156.102563, "trades": 926, "taker_buy_base": 8208008.1, "taker_buy_quote": 131340.345442 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.01608, "high": 0.01628, "low": 0.01602, "close": 0.01608, "volume": 10567050.4, "close_time": 1757649599999, "quote_volume": 170572.90136, "trades": 1411, "taker_buy_base": 4889474.6, "taker_buy_quote": 78944.801117 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.01609, "high": 0.01628, "low": 0.01601, "close": 0.01618, "volume": 7220109.3, "close_time": 1757663999999, "quote_volume": 116829.135685, "trades": 979, "taker_buy_base": 3604916.8, "taker_buy_quote": 58367.959425 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.01619, "high": 0.01619, "low": 0.01588, "close": 0.01592, "volume": 10214870.8, "close_time": 1757678399999, "quote_volume": 163620.629336, "trades": 1128, "taker_buy_base": 4125541.2, "taker_buy_quote": 66128.500821 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.01593, "high": 0.01612, "low": 0.01584, "close": 0.016, "volume": 8107128.1, "close_time": 1757692799999, "quote_volume": 129655.571932, "trades": 1428, "taker_buy_base": 3831210.5, "taker_buy_quote": 61267.268995 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.016, "high": 0.01644, "low": 0.01598, "close": 0.01641, "volume": 15215892.3, "close_time": 1757707199999, "quote_volume": 248148.946467, "trades": 2095, "taker_buy_base": 7294773.8, "taker_buy_quote": 118916.355023 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.01641, "high": 0.01653, "low": 0.01635, "close": 0.01652, "volume": 8027409.9, "close_time": 1757721599999, "quote_volume": 131901.868468, "trades": 1171, "taker_buy_base": 4406272.1, "taker_buy_quote": 72417.799587 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.01652, "high": 0.01682, "low": 0.01646, "close": 0.01672, "volume": 17829406.5, "close_time": 1757735999999, "quote_volume": 296831.089323, "trades": 2087, "taker_buy_base": 9546328.3, "taker_buy_quote": 159055.247742 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.01673, "high": 0.01679, "low": 0.01664, "close": 0.01664, "volume": 8983079.3, "close_time": 1757750399999, "quote_volume": 149932.471845, "trades": 1228, "taker_buy_base": 4040728.7, "taker_buy_quote": 67468.698668 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.01665, "high": 0.0171, "low": 0.01665, "close": 0.01702, "volume": 29247381.6, "close_time": 1757764799999, "quote_volume": 495208.903278, "trades": 2665, "taker_buy_base": 16660285.8, "taker_buy_quote": 281938.118161 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.01703, "high": 0.01707, "low": 0.01663, "close": 0.01681, "volume": 27538034.7, "close_time": 1757779199999, "quote_volume": 463514.606928, "trades": 4021, "taker_buy_base": 10152235.1, "taker_buy_quote": 170788.054016 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.01681, "high": 0.01686, "low": 0.01645, "close": 0.0167, "volume": 15348849.9, "close_time": 1757793599999, "quote_volume": 255606.662867, "trades": 2695, "taker_buy_base": 4937070.0, "taker_buy_quote": 82223.920867 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.01669, "high": 0.01682, "low": 0.01669, "close": 0.01678, "volume": 6665982.7, "close_time": 1757807999999, "quote_volume": 111779.428106, "trades": 1403, "taker_buy_base": 3042192.7, "taker_buy_quote": 51008.768958 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.01678, "high": 0.01679, "low": 0.01644, "close": 0.01644, "volume": 9815363.8, "close_time": 1757822399999, "quote_volume": 163260.68127, "trades": 1880, "taker_buy_base": 4376453.2, "taker_buy_quote": 72740.57036 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.01646, "high": 0.01662, "low": 0.01632, "close": 0.01648, "volume": 7314868.8, "close_time": 1757836799999, "quote_volume": 120627.446979, "trades": 1243, "taker_buy_base": 3358602.3, "taker_buy_quote": 55375.766241 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.01646, "high": 0.01653, "low": 0.01616, "close": 0.01617, "volume": 8102195.4, "close_time": 1757851199999, "quote_volume": 132702.63332, "trades": 1295, "taker_buy_base": 3620395.0, "taker_buy_quote": 59304.090963 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.01618, "high": 0.01623, "low": 0.01575, "close": 0.01584, "volume": 25345297.9, "close_time": 1757865599999, "quote_volume": 404426.49972, "trades": 3681, "taker_buy_base": 10542555.7, "taker_buy_quote": 168094.802308 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.01583, "high": 0.01609, "low": 0.01581, "close": 0.01601, "volume": 6998110.5, "close_time": 1757879999999, "quote_volume": 112019.453859, "trades": 1200, "taker_buy_base": 4120943.5, "taker_buy_quote": 65952.565065 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.01602, "high": 0.01618, "low": 0.01594, "close": 0.01598, "volume": 6135392.6, "close_time": 1757894399999, "quote_volume": 98526.47894, "trades": 957, "taker_buy_base": 2536330.5, "taker_buy_quote": 40762.986698 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.01598, "high": 0.0161, "low": 0.01581, "close": 0.01607, "volume": 7672606.3, "close_time": 1757908799999, "quote_volume": 122763.718392, "trades": 1438, "taker_buy_base": 3822447.9, "taker_buy_quote": 61170.627948 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.01608, "high": 0.01615, "low": 0.01562, "close": 0.01567, "volume": 13730595.4, "close_time": 1757923199999, "quote_volume": 218334.476086, "trades": 2476, "taker_buy_base": 6178025.1, "taker_buy_quote": 98295.47249 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.01566, "high": 0.01567, "low": 0.01524, "close": 0.01538, "volume": 24494258.5, "close_time": 1757937599999, "quote_volume": 377474.489386, "trades": 4204, "taker_buy_base": 11915532.7, "taker_buy_quote": 183643.015633 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.01537, "high": 0.01542, "low": 0.01502, "close": 0.01514, "volume": 17741270.3, "close_time": 1757951999999, "quote_volume": 270756.342675, "trades": 3590, "taker_buy_base": 8686393.3, "taker_buy_quote": 132573.98784 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.01513, "high": 0.01521, "low": 0.01495, "close": 0.01516, "volume": 10896616.6, "close_time": 1757966399999, "quote_volume": 164207.373305, "trades": 1878, "taker_buy_base": 5640402.3, "taker_buy_quote": 85022.681415 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.01516, "high": 0.01534, "low": 0.01516, "close": 0.01534, "volume": 5049647.1, "close_time": 1757980799999, "quote_volume": 77091.229692, "trades": 1113, "taker_buy_base": 2440616.6, "taker_buy_quote": 37253.49067 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.01532, "high": 0.01536, "low": 0.01522, "close": 0.01522, "volume": 7134269.9, "close_time": 1757995199999, "quote_volume": 108943.05393, "trades": 1716, "taker_buy_base": 2958414.7, "taker_buy_quote": 45175.69559 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.01522, "high": 0.01548, "low": 0.01506, "close": 0.01544, "volume": 11229906.0, "close_time": 1758009599999, "quote_volume": 172018.45366, "trades": 1946, "taker_buy_base": 3982837.8, "taker_buy_quote": 61052.831118 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.01545, "high": 0.01558, "low": 0.0154, "close": 0.01545, "volume": 10829513.4, "close_time": 1758023999999, "quote_volume": 167762.251651, "trades": 2381, "taker_buy_base": 3372701.9, "taker_buy_quote": 52232.920539 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.01545, "high": 0.01608, "low": 0.01535, "close": 0.01607, "volume": 62840400.7, "close_time": 1758038399999, "quote_volume": 990857.0075, "trades": 8254, "taker_buy_base": 35089516.3, "taker_buy_quote": 554128.606152 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.01607, "high": 0.01609, "low": 0.01576, "close": 0.01586, "volume": 23245640.3, "close_time": 1758052799999, "quote_volume": 370226.725386, "trades": 4013, "taker_buy_base": 9645880.1, "taker_buy_quote": 153583.5404 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.01586, "high": 0.01601, "low": 0.01584, "close": 0.01588, "volume": 5343996.4, "close_time": 1758067199999, "quote_volume": 85077.699647, "trades": 1165, "taker_buy_base": 2857307.6, "taker_buy_quote": 45492.009069 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.01589, "high": 0.01602, "low": 0.0158, "close": 0.0158, "volume": 8958973.9, "close_time": 1758081599999, "quote_volume": 142570.969294, "trades": 1434, "taker_buy_base": 4378157.4, "taker_buy_quote": 69702.906648 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0158, "high": 0.01585, "low": 0.01566, "close": 0.01578, "volume": 9785211.3, "close_time": 1758095999999, "quote_volume": 154280.04145, "trades": 1493, "taker_buy_base": 5618477.2, "taker_buy_quote": 88588.165187 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.01579, "high": 0.01579, "low": 0.01547, "close": 0.0156, "volume": 15399228.6, "close_time": 1758110399999, "quote_volume": 240563.801838, "trades": 1753, "taker_buy_base": 6227573.0, "taker_buy_quote": 97219.773816 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0156, "high": 0.01569, "low": 0.01553, "close": 0.01556, "volume": 6894133.1, "close_time": 1758124799999, "quote_volume": 107574.610468, "trades": 1425, "taker_buy_base": 3443888.1, "taker_buy_quote": 53751.39973 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.01555, "high": 0.01599, "low": 0.01545, "close": 0.01598, "volume": 36413046.8, "close_time": 1758139199999, "quote_volume": 571854.530995, "trades": 6665, "taker_buy_base": 17606959.3, "taker_buy_quote": 276547.640132 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.01599, "high": 0.01642, "low": 0.01582, "close": 0.01634, "volume": 18953348.3, "close_time": 1758153599999, "quote_volume": 306693.815533, "trades": 2639, "taker_buy_base": 10202061.8, "taker_buy_quote": 165256.376152 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.01634, "high": 0.01644, "low": 0.01622, "close": 0.01639, "volume": 10013981.6, "close_time": 1758167999999, "quote_volume": 163530.23, "trades": 1165, "taker_buy_base": 4708732.2, "taker_buy_quote": 76881.198822 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.01641, "high": 0.01644, "low": 0.01615, "close": 0.01633, "volume": 14136988.0, "close_time": 1758182399999, "quote_volume": 230572.487817, "trades": 1835, "taker_buy_base": 5519239.6, "taker_buy_quote": 89957.623641 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.01633, "high": 0.01645, "low": 0.01627, "close": 0.01634, "volume": 8792128.8, "close_time": 1758196799999, "quote_volume": 143780.043727, "trades": 1554, "taker_buy_base": 4019644.1, "taker_buy_quote": 65747.285264 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.01635, "high": 0.01653, "low": 0.0163, "close": 0.01652, "volume": 14317033.6, "close_time": 1758211199999, "quote_volume": 235278.749383, "trades": 2042, "taker_buy_base": 7886831.5, "taker_buy_quote": 129643.949543 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.01652, "high": 0.01667, "low": 0.01647, "close": 0.01656, "volume": 10489622.5, "close_time": 1758225599999, "quote_volume": 174018.455442, "trades": 1398, "taker_buy_base": 5224430.8, "taker_buy_quote": 86698.014411 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.01655, "high": 0.0166, "low": 0.01641, "close": 0.01647, "volume": 10082424.6, "close_time": 1758239999999, "quote_volume": 166402.044239, "trades": 1547, "taker_buy_base": 5033893.8, "taker_buy_quote": 83077.159376 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.01649, "high": 0.0166, "low": 0.01621, "close": 0.01625, "volume": 14176804.8, "close_time": 1758254399999, "quote_volume": 232799.193393, "trades": 1820, "taker_buy_base": 6823697.7, "taker_buy_quote": 112114.142251 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.01626, "high": 0.01628, "low": 0.01603, "close": 0.01611, "volume": 11008124.5, "close_time": 1758268799999, "quote_volume": 177791.036632, "trades": 1948, "taker_buy_base": 4085288.2, "taker_buy_quote": 65951.779364 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0161, "high": 0.01619, "low": 0.01586, "close": 0.0159, "volume": 8046746.8, "close_time": 1758283199999, "quote_volume": 129090.523667, "trades": 1267, "taker_buy_base": 3682181.8, "taker_buy_quote": 59098.15009 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.01589, "high": 0.01603, "low": 0.01566, "close": 0.01579, "volume": 11566444.9, "close_time": 1758297599999, "quote_volume": 183154.679289, "trades": 2375, "taker_buy_base": 5543340.4, "taker_buy_quote": 87720.634396 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.01579, "high": 0.0159, "low": 0.0156, "close": 0.01569, "volume": 9721689.5, "close_time": 1758311999999, "quote_volume": 152988.898578, "trades": 1344, "taker_buy_base": 4882291.8, "taker_buy_quote": 76868.477113 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.01569, "high": 0.01582, "low": 0.01556, "close": 0.01569, "volume": 4184612.3, "close_time": 1758326399999, "quote_volume": 65717.718767, "trades": 993, "taker_buy_base": 2580938.1, "taker_buy_quote": 40504.080202 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.01568, "high": 0.01577, "low": 0.01557, "close": 0.01575, "volume": 13120536.1, "close_time": 1758340799999, "quote_volume": 205862.583279, "trades": 2141, "taker_buy_base": 6175343.6, "taker_buy_quote": 96846.922813 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.01574, "high": 0.01597, "low": 0.01572, "close": 0.01597, "volume": 10637208.3, "close_time": 1758355199999, "quote_volume": 169061.103135, "trades": 1677, "taker_buy_base": 4330365.9, "taker_buy_quote": 68818.489297 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.01597, "high": 0.01599, "low": 0.01574, "close": 0.01584, "volume": 10734690.9, "close_time": 1758369599999, "quote_volume": 170338.307947, "trades": 1795, "taker_buy_base": 3347597.9, "taker_buy_quote": 53073.33758 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.01583, "high": 0.01603, "low": 0.01574, "close": 0.01593, "volume": 8349930.6, "close_time": 1758383999999, "quote_volume": 132559.799998, "trades": 1510, "taker_buy_base": 3349018.6, "taker_buy_quote": 53213.688851 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.01594, "high": 0.01601, "low": 0.01585, "close": 0.01589, "volume": 6941931.1, "close_time": 1758398399999, "quote_volume": 110508.119571, "trades": 1291, "taker_buy_base": 2866622.0, "taker_buy_quote": 45630.685146 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.01589, "high": 0.01598, "low": 0.01584, "close": 0.01587, "volume": 6200597.7, "close_time": 1758412799999, "quote_volume": 98680.888662, "trades": 1390, "taker_buy_base": 3496406.7, "taker_buy_quote": 55645.066751 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.01587, "high": 0.01593, "low": 0.01573, "close": 0.01583, "volume": 7984576.7, "close_time": 1758427199999, "quote_volume": 126430.308674, "trades": 1217, "taker_buy_base": 4293642.8, "taker_buy_quote": 67962.817736 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.01583, "high": 0.01595, "low": 0.01575, "close": 0.01588, "volume": 8331996.5, "close_time": 1758441599999, "quote_volume": 132196.087685, "trades": 1215, "taker_buy_base": 4033712.3, "taker_buy_quote": 64010.434316 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.01589, "high": 0.01592, "low": 0.01554, "close": 0.01571, "volume": 9395821.0, "close_time": 1758455999999, "quote_volume": 147782.922186, "trades": 1461, "taker_buy_base": 4475798.4, "taker_buy_quote": 70384.13774 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.01571, "high": 0.01619, "low": 0.01571, "close": 0.01576, "volume": 46081058.2, "close_time": 1758470399999, "quote_volume": 735631.577055, "trades": 4726, "taker_buy_base": 23190882.9, "taker_buy_quote": 370467.095805 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.01576, "high": 0.0158, "low": 0.01559, "close": 0.01575, "volume": 9868154.6, "close_time": 1758484799999, "quote_volume": 154991.718151, "trades": 1233, "taker_buy_base": 4953094.7, "taker_buy_quote": 77772.01646 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.01575, "high": 0.01575, "low": 0.01557, "close": 0.01561, "volume": 5526850.5, "close_time": 1758499199999, "quote_volume": 86520.99102, "trades": 566, "taker_buy_base": 2931890.2, "taker_buy_quote": 45912.051424 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0156, "high": 0.01565, "low": 0.01491, "close": 0.01502, "volume": 48977624.0, "close_time": 1758513599999, "quote_volume": 745224.953185, "trades": 5481, "taker_buy_base": 23996774.8, "taker_buy_quote": 365007.601326 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.01502, "high": 0.01507, "low": 0.01384, "close": 0.0144, "volume": 69658801.7, "close_time": 1758527999999, "quote_volume": 1005348.435029, "trades": 10278, "taker_buy_base": 33719601.8, "taker_buy_quote": 486955.592205 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.01439, "high": 0.01442, "low": 0.01415, "close": 0.01428, "volume": 25264567.9, "close_time": 1758542399999, "quote_volume": 360780.875196, "trades": 2647, "taker_buy_base": 11419861.0, "taker_buy_quote": 163042.239336 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.01428, "high": 0.0144, "low": 0.01416, "close": 0.01418, "volume": 27504916.6, "close_time": 1758556799999, "quote_volume": 392398.174036, "trades": 2381, "taker_buy_base": 16161005.3, "taker_buy_quote": 230604.921794 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.01418, "high": 0.01421, "low": 0.01389, "close": 0.01392, "volume": 28757521.1, "close_time": 1758571199999, "quote_volume": 404410.111652, "trades": 3103, "taker_buy_base": 12363905.0, "taker_buy_quote": 173972.277176 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.01391, "high": 0.01428, "low": 0.01387, "close": 0.01428, "volume": 7817564.0, "close_time": 1758585599999, "quote_volume": 110319.717276, "trades": 884, "taker_buy_base": 4253399.8, "taker_buy_quote": 60035.747437 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.01428, "high": 0.01429, "low": 0.01374, "close": 0.01401, "volume": 19671937.3, "close_time": 1758599999999, "quote_volume": 274809.968771, "trades": 2204, "taker_buy_base": 8643260.7, "taker_buy_quote": 120812.552769 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.01401, "high": 0.01415, "low": 0.01383, "close": 0.01409, "volume": 14619673.6, "close_time": 1758614399999, "quote_volume": 204666.036466, "trades": 1683, "taker_buy_base": 7591552.0, "taker_buy_quote": 106281.752073 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0141, "high": 0.01424, "low": 0.01406, "close": 0.01417, "volume": 18905480.7, "close_time": 1758628799999, "quote_volume": 267555.113888, "trades": 1806, "taker_buy_base": 11536028.5, "taker_buy_quote": 163198.402893 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.01416, "high": 0.0143, "low": 0.01403, "close": 0.01423, "volume": 17418215.8, "close_time": 1758643199999, "quote_volume": 246651.726577, "trades": 2106, "taker_buy_base": 8610628.4, "taker_buy_quote": 122027.587528 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.01424, "high": 0.01448, "low": 0.01408, "close": 0.01411, "volume": 19729966.4, "close_time": 1758657599999, "quote_volume": 281468.476343, "trades": 2301, "taker_buy_base": 9351961.4, "taker_buy_quote": 133398.919479 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.01412, "high": 0.01441, "low": 0.01409, "close": 0.01424, "volume": 11151853.1, "close_time": 1758671999999, "quote_volume": 159367.95196, "trades": 1420, "taker_buy_base": 4842286.4, "taker_buy_quote": 69218.697164 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.01424, "high": 0.01474, "low": 0.01424, "close": 0.01436, "volume": 35224314.5, "close_time": 1758686399999, "quote_volume": 511306.32894, "trades": 3973, "taker_buy_base": 16510342.6, "taker_buy_quote": 239649.980524 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.01435, "high": 0.01464, "low": 0.01407, "close": 0.01463, "volume": 36480895.7, "close_time": 1758700799999, "quote_volume": 524075.950583, "trades": 4376, "taker_buy_base": 17205590.7, "taker_buy_quote": 247249.168062 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.01463, "high": 0.01492, "low": 0.01457, "close": 0.01486, "volume": 26365501.7, "close_time": 1758715199999, "quote_volume": 389767.595899, "trades": 3202, "taker_buy_base": 12153648.1, "taker_buy_quote": 179564.634488 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.01487, "high": 0.01525, "low": 0.01479, "close": 0.015, "volume": 34067615.5, "close_time": 1758729599999, "quote_volume": 512018.341611, "trades": 4865, "taker_buy_base": 14821945.9, "taker_buy_quote": 222738.877483 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.015, "high": 0.01531, "low": 0.01498, "close": 0.01515, "volume": 30159436.3, "close_time": 1758743999999, "quote_volume": 457570.638684, "trades": 3842, "taker_buy_base": 15079113.5, "taker_buy_quote": 228775.960728 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.01515, "high": 0.01518, "low": 0.01475, "close": 0.01482, "volume": 22286963.0, "close_time": 1758758399999, "quote_volume": 332390.631813, "trades": 3201, "taker_buy_base": 10171977.8, "taker_buy_quote": 151689.62475 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.01483, "high": 0.01485, "low": 0.0143, "close": 0.01444, "volume": 41210461.9, "close_time": 1758772799999, "quote_volume": 600543.408748, "trades": 4362, "taker_buy_base": 17508514.5, "taker_buy_quote": 255276.720797 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.01444, "high": 0.01449, "low": 0.01414, "close": 0.01423, "volume": 28790458.0, "close_time": 1758787199999, "quote_volume": 411832.80943, "trades": 4102, "taker_buy_base": 13704331.3, "taker_buy_quote": 195991.682479 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.01424, "high": 0.01438, "low": 0.01415, "close": 0.01421, "volume": 27287030.1, "close_time": 1758801599999, "quote_volume": 389555.66009, "trades": 2879, "taker_buy_base": 12075936.4, "taker_buy_quote": 172376.267763 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.01421, "high": 0.01441, "low": 0.01383, "close": 0.01424, "volume": 60851043.4, "close_time": 1758815999999, "quote_volume": 859333.84733, "trades": 6949, "taker_buy_base": 30792809.4, "taker_buy_quote": 434886.139122 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.01424, "high": 0.0143, "low": 0.01344, "close": 0.01382, "volume": 75352161.2, "close_time": 1758830399999, "quote_volume": 1038146.80579, "trades": 7996, "taker_buy_base": 36694433.6, "taker_buy_quote": 505303.387738 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.01383, "high": 0.01389, "low": 0.01355, "close": 0.01369, "volume": 30869214.5, "close_time": 1758844799999, "quote_volume": 422616.457182, "trades": 3226, "taker_buy_base": 15721074.8, "taker_buy_quote": 215044.007422 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.01369, "high": 0.01404, "low": 0.01366, "close": 0.01402, "volume": 28400818.5, "close_time": 1758859199999, "quote_volume": 394867.987986, "trades": 2889, "taker_buy_base": 13330731.5, "taker_buy_quote": 185322.329639 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.01401, "high": 0.01407, "low": 0.01379, "close": 0.01392, "volume": 19631218.3, "close_time": 1758873599999, "quote_volume": 273688.836375, "trades": 1822, "taker_buy_base": 8437236.9, "taker_buy_quote": 117588.302838 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.01391, "high": 0.01401, "low": 0.01358, "close": 0.01376, "volume": 16520070.7, "close_time": 1758887999999, "quote_volume": 227090.801219, "trades": 1892, "taker_buy_base": 7794131.8, "taker_buy_quote": 107204.509356 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.01375, "high": 0.01402, "low": 0.01359, "close": 0.01399, "volume": 29207513.8, "close_time": 1758902399999, "quote_volume": 404865.293963, "trades": 3430, "taker_buy_base": 14905381.6, "taker_buy_quote": 206541.937512 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.01398, "high": 0.0145, "low": 0.01398, "close": 0.01439, "volume": 22722666.2, "close_time": 1758916799999, "quote_volume": 325811.348968, "trades": 2467, "taker_buy_base": 11202897.6, "taker_buy_quote": 160578.726722 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.01438, "high": 0.01443, "low": 0.01424, "close": 0.0143, "volume": 10611857.1, "close_time": 1758931199999, "quote_volume": 152166.935484, "trades": 1202, "taker_buy_base": 4831432.5, "taker_buy_quote": 69303.097538 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0143, "high": 0.01435, "low": 0.01419, "close": 0.01421, "volume": 9812639.6, "close_time": 1758945599999, "quote_volume": 139973.082805, "trades": 790, "taker_buy_base": 3853512.8, "taker_buy_quote": 54959.043233 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.01421, "high": 0.01424, "low": 0.01403, "close": 0.01405, "volume": 6223360.4, "close_time": 1758959999999, "quote_volume": 88084.510462, "trades": 469, "taker_buy_base": 2619529.2, "taker_buy_quote": 37046.909711 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.01405, "high": 0.01415, "low": 0.01389, "close": 0.01408, "volume": 10670707.4, "close_time": 1758974399999, "quote_volume": 149841.503283, "trades": 842, "taker_buy_base": 4768487.9, "taker_buy_quote": 66990.459497 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.01408, "high": 0.01419, "low": 0.01397, "close": 0.01417, "volume": 11108042.6, "close_time": 1758988799999, "quote_volume": 156603.17139, "trades": 859, "taker_buy_base": 5564945.5, "taker_buy_quote": 78444.520613 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.01416, "high": 0.01416, "low": 0.01389, "close": 0.01398, "volume": 9913641.3, "close_time": 1759003199999, "quote_volume": 138710.973246, "trades": 814, "taker_buy_base": 4934075.2, "taker_buy_quote": 69032.923032 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.01399, "high": 0.01421, "low": 0.01395, "close": 0.01403, "volume": 6311026.9, "close_time": 1759017599999, "quote_volume": 88869.187294, "trades": 706, "taker_buy_base": 3304934.9, "taker_buy_quote": 46557.519858 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.01404, "high": 0.01404, "low": 0.01377, "close": 0.01393, "volume": 7520046.2, "close_time": 1759031999999, "quote_volume": 104577.690554, "trades": 733, "taker_buy_base": 3677917.9, "taker_buy_quote": 51114.670924 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.01392, "high": 0.01392, "low": 0.01372, "close": 0.01383, "volume": 8902302.4, "close_time": 1759046399999, "quote_volume": 123119.674519, "trades": 711, "taker_buy_base": 4257002.2, "taker_buy_quote": 58844.413346 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.01383, "high": 0.01383, "low": 0.01366, "close": 0.0138, "volume": 7863728.8, "close_time": 1759060799999, "quote_volume": 108306.609191, "trades": 762, "taker_buy_base": 4531086.4, "taker_buy_quote": 62413.73922 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0138, "high": 0.01395, "low": 0.01365, "close": 0.01393, "volume": 7325609.7, "close_time": 1759075199999, "quote_volume": 101232.686631, "trades": 719, "taker_buy_base": 4040700.8, "taker_buy_quote": 55838.889575 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.01393, "high": 0.01404, "low": 0.01391, "close": 0.01401, "volume": 6101945.5, "close_time": 1759089599999, "quote_volume": 85396.359431, "trades": 765, "taker_buy_base": 2840996.2, "taker_buy_quote": 39751.530921 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.01402, "high": 0.01442, "low": 0.01401, "close": 0.01436, "volume": 14350881.4, "close_time": 1759103999999, "quote_volume": 204431.277625, "trades": 1376, "taker_buy_base": 7865355.7, "taker_buy_quote": 111914.999492 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.01437, "high": 0.01437, "low": 0.01416, "close": 0.01418, "volume": 7965846.9, "close_time": 1759118399999, "quote_volume": 113398.742722, "trades": 715, "taker_buy_base": 3507446.1, "taker_buy_quote": 49915.632614 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.01419, "high": 0.0142, "low": 0.01405, "close": 0.01415, "volume": 9626814.3, "close_time": 1759132799999, "quote_volume": 136126.065977, "trades": 986, "taker_buy_base": 4955409.5, "taker_buy_quote": 70067.450501 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.01415, "high": 0.01422, "low": 0.01389, "close": 0.01396, "volume": 16724863.4, "close_time": 1759147199999, "quote_volume": 234546.184172, "trades": 1276, "taker_buy_base": 6755503.5, "taker_buy_quote": 94761.790059 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.01396, "high": 0.0142, "low": 0.01368, "close": 0.01392, "volume": 31208456.2, "close_time": 1759161599999, "quote_volume": 434668.729396, "trades": 2775, "taker_buy_base": 14011308.9, "taker_buy_quote": 195195.808656 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.01394, "high": 0.014, "low": 0.01372, "close": 0.01398, "volume": 10572730.3, "close_time": 1759175999999, "quote_volume": 146235.205144, "trades": 984, "taker_buy_base": 5399635.3, "taker_buy_quote": 74646.783401 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.01399, "high": 0.01414, "low": 0.01387, "close": 0.01389, "volume": 8278620.2, "close_time": 1759190399999, "quote_volume": 116100.376512, "trades": 1100, "taker_buy_base": 3145834.3, "taker_buy_quote": 44113.836736 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.01389, "high": 0.01394, "low": 0.01364, "close": 0.01367, "volume": 18270481.5, "close_time": 1759204799999, "quote_volume": 251511.30132, "trades": 1586, "taker_buy_base": 9172696.9, "taker_buy_quote": 126278.416148 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.01367, "high": 0.01381, "low": 0.0136, "close": 0.01361, "volume": 13783586.8, "close_time": 1759219199999, "quote_volume": 188802.596093, "trades": 1118, "taker_buy_base": 6580941.3, "taker_buy_quote": 90125.645819 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.01361, "high": 0.01364, "low": 0.01347, "close": 0.01358, "volume": 8014477.7, "close_time": 1759233599999, "quote_volume": 108508.679682, "trades": 941, "taker_buy_base": 3806705.8, "taker_buy_quote": 51549.132132 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.01357, "high": 0.01363, "low": 0.01324, "close": 0.01333, "volume": 15805447.8, "close_time": 1759247999999, "quote_volume": 212526.926156, "trades": 1487, "taker_buy_base": 7324839.9, "taker_buy_quote": 98435.461289 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.01334, "high": 0.01366, "low": 0.01324, "close": 0.01363, "volume": 13349285.2, "close_time": 1759262399999, "quote_volume": 178674.638364, "trades": 1389, "taker_buy_base": 6636561.6, "taker_buy_quote": 88797.945564 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.01365, "high": 0.01378, "low": 0.01356, "close": 0.01369, "volume": 10038875.0, "close_time": 1759276799999, "quote_volume": 137351.604438, "trades": 1123, "taker_buy_base": 5062942.2, "taker_buy_quote": 69287.184423 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0137, "high": 0.01376, "low": 0.01355, "close": 0.01356, "volume": 8111524.2, "close_time": 1759291199999, "quote_volume": 110860.509844, "trades": 984, "taker_buy_base": 3623880.7, "taker_buy_quote": 49564.038576 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.01355, "high": 0.01373, "low": 0.01354, "close": 0.01365, "volume": 8904367.3, "close_time": 1759305599999, "quote_volume": 121474.004125, "trades": 841, "taker_buy_base": 3839959.0, "taker_buy_quote": 52359.664734 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.01364, "high": 0.01433, "low": 0.01364, "close": 0.01419, "volume": 22928863.4, "close_time": 1759319999999, "quote_volume": 322815.417133, "trades": 3257, "taker_buy_base": 11399789.4, "taker_buy_quote": 160097.313143 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0142, "high": 0.01436, "low": 0.01413, "close": 0.01426, "volume": 11499004.9, "close_time": 1759334399999, "quote_volume": 163724.382833, "trades": 1353, "taker_buy_base": 5032128.4, "taker_buy_quote": 71616.764706 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.01427, "high": 0.01462, "low": 0.0142, "close": 0.01452, "volume": 16490002.1, "close_time": 1759348799999, "quote_volume": 238120.350391, "trades": 1589, "taker_buy_base": 9145134.0, "taker_buy_quote": 132197.266832 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.01453, "high": 0.01458, "low": 0.0144, "close": 0.01457, "volume": 15684830.8, "close_time": 1759363199999, "quote_volume": 227303.246132, "trades": 1650, "taker_buy_base": 8726084.4, "taker_buy_quote": 126444.604293 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.01458, "high": 0.01485, "low": 0.01449, "close": 0.01481, "volume": 17221935.9, "close_time": 1759377599999, "quote_volume": 252923.454511, "trades": 1521, "taker_buy_base": 8033598.8, "taker_buy_quote": 117968.960866 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.01481, "high": 0.01489, "low": 0.0147, "close": 0.01473, "volume": 12124439.2, "close_time": 1759391999999, "quote_volume": 179338.228376, "trades": 1674, "taker_buy_base": 4903524.8, "taker_buy_quote": 72555.676416 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.01474, "high": 0.01493, "low": 0.01469, "close": 0.0148, "volume": 15660017.0, "close_time": 1759406399999, "quote_volume": 231666.044327, "trades": 1858, "taker_buy_base": 7820932.3, "taker_buy_quote": 115655.19789 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.01479, "high": 0.01485, "low": 0.01443, "close": 0.01473, "volume": 18760934.1, "close_time": 1759420799999, "quote_volume": 274857.573712, "trades": 2379, "taker_buy_base": 8216826.9, "taker_buy_quote": 120306.386486 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.01473, "high": 0.01502, "low": 0.01469, "close": 0.01499, "volume": 13003004.3, "close_time": 1759435199999, "quote_volume": 192876.245782, "trades": 1444, "taker_buy_base": 6172123.2, "taker_buy_quote": 91463.437739 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.01499, "high": 0.015, "low": 0.0148, "close": 0.01491, "volume": 17966352.0, "close_time": 1759449599999, "quote_volume": 267730.780728, "trades": 1514, "taker_buy_base": 8984498.3, "taker_buy_quote": 133962.703422 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.01492, "high": 0.01494, "low": 0.01466, "close": 0.01471, "volume": 18131579.6, "close_time": 1759463999999, "quote_volume": 267696.25047, "trades": 2079, "taker_buy_base": 7302280.9, "taker_buy_quote": 107781.771834 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.01471, "high": 0.01486, "low": 0.01464, "close": 0.01472, "volume": 11533245.7, "close_time": 1759478399999, "quote_volume": 169925.7555, "trades": 1438, "taker_buy_base": 5619846.1, "taker_buy_quote": 82733.599595 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.01472, "high": 0.01482, "low": 0.01465, "close": 0.01473, "volume": 7146745.3, "close_time": 1759492799999, "quote_volume": 105375.237922, "trades": 884, "taker_buy_base": 3155416.8, "taker_buy_quote": 46532.173919 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.01472, "high": 0.01503, "low": 0.01463, "close": 0.01502, "volume": 18030676.3, "close_time": 1759507199999, "quote_volume": 267160.678804, "trades": 1887, "taker_buy_base": 8305100.8, "taker_buy_quote": 123068.839621 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.01503, "high": 0.01528, "low": 0.01477, "close": 0.01504, "volume": 36264158.0, "close_time": 1759521599999, "quote_volume": 543526.685674, "trades": 4321, "taker_buy_base": 16679743.3, "taker_buy_quote": 249889.801338 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.01504, "high": 0.01512, "low": 0.01498, "close": 0.015, "volume": 9117696.6, "close_time": 1759535999999, "quote_volume": 137279.76434, "trades": 1097, "taker_buy_base": 3808182.4, "taker_buy_quote": 57329.054934 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.015, "high": 0.01504, "low": 0.01473, "close": 0.01483, "volume": 11970159.9, "close_time": 1759550399999, "quote_volume": 177793.465418, "trades": 1299, "taker_buy_base": 4929884.0, "taker_buy_quote": 73249.518658 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.01482, "high": 0.01508, "low": 0.01478, "close": 0.01497, "volume": 17217312.0, "close_time": 1759564799999, "quote_volume": 257020.87893, "trades": 1707, "taker_buy_base": 8461907.5, "taker_buy_quote": 126305.520795 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.01498, "high": 0.01499, "low": 0.01467, "close": 0.01475, "volume": 10177586.9, "close_time": 1759579199999, "quote_volume": 150505.425172, "trades": 1261, "taker_buy_base": 3734265.0, "taker_buy_quote": 55215.186151 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.01475, "high": 0.01487, "low": 0.01442, "close": 0.01448, "volume": 24888389.0, "close_time": 1759593599999, "quote_volume": 364223.964646, "trades": 2327, "taker_buy_base": 11383309.2, "taker_buy_quote": 166788.251477 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.01449, "high": 0.01463, "low": 0.01444, "close": 0.01461, "volume": 10963033.8, "close_time": 1759607999999, "quote_volume": 159500.797699, "trades": 1301, "taker_buy_base": 4757103.6, "taker_buy_quote": 69225.553964 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.01462, "high": 0.01469, "low": 0.01459, "close": 0.01461, "volume": 7753504.8, "close_time": 1759622399999, "quote_volume": 113515.340719, "trades": 601, "taker_buy_base": 3348372.0, "taker_buy_quote": 49033.635151 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.01461, "high": 0.0149, "low": 0.01447, "close": 0.01479, "volume": 22519056.2, "close_time": 1759636799999, "quote_volume": 330877.981768, "trades": 2274, "taker_buy_base": 9926498.5, "taker_buy_quote": 145862.542678 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.01478, "high": 0.01507, "low": 0.01472, "close": 0.01506, "volume": 25892625.4, "close_time": 1759651199999, "quote_volume": 384443.334821, "trades": 2365, "taker_buy_base": 12485259.5, "taker_buy_quote": 185337.631329 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.01507, "high": 0.01512, "low": 0.01472, "close": 0.01482, "volume": 20336835.4, "close_time": 1759665599999, "quote_volume": 303474.369463, "trades": 1744, "taker_buy_base": 9963100.0, "taker_buy_quote": 148691.898959 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.01481, "high": 0.01482, "low": 0.01462, "close": 0.01476, "volume": 8714721.5, "close_time": 1759679999999, "quote_volume": 128330.683133, "trades": 896, "taker_buy_base": 3661588.0, "taker_buy_quote": 53909.40424 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.01476, "high": 0.01477, "low": 0.01437, "close": 0.01439, "volume": 15553965.0, "close_time": 1759694399999, "quote_volume": 227172.915655, "trades": 1273, "taker_buy_base": 7971026.1, "taker_buy_quote": 116361.022614 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.01439, "high": 0.01454, "low": 0.01435, "close": 0.01447, "volume": 7458001.6, "close_time": 1759708799999, "quote_volume": 107864.997807, "trades": 623, "taker_buy_base": 4095455.5, "taker_buy_quote": 59245.130811 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.01448, "high": 0.01463, "low": 0.01438, "close": 0.01453, "volume": 15215438.0, "close_time": 1759723199999, "quote_volume": 220915.836542, "trades": 1673, "taker_buy_base": 7312422.0, "taker_buy_quote": 106150.835826 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.01453, "high": 0.01472, "low": 0.01442, "close": 0.01458, "volume": 13798235.7, "close_time": 1759737599999, "quote_volume": 201113.232316, "trades": 1483, "taker_buy_base": 5881593.1, "taker_buy_quote": 85725.765979 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.01459, "high": 0.01474, "low": 0.01457, "close": 0.01464, "volume": 13781075.0, "close_time": 1759751999999, "quote_volume": 201955.701958, "trades": 1119, "taker_buy_base": 6367653.0, "taker_buy_quote": 93316.33801 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.01464, "high": 0.01515, "low": 0.01464, "close": 0.01508, "volume": 22443292.2, "close_time": 1759766399999, "quote_volume": 333712.20705, "trades": 2313, "taker_buy_base": 10713474.2, "taker_buy_quote": 159419.569136 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.01508, "high": 0.01532, "low": 0.01494, "close": 0.01518, "volume": 26122638.4, "close_time": 1759780799999, "quote_volume": 395245.412218, "trades": 1894, "taker_buy_base": 14561435.4, "taker_buy_quote": 220376.57158 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.01518, "high": 0.0152, "low": 0.015, "close": 0.01503, "volume": 10896294.2, "close_time": 1759795199999, "quote_volume": 164584.831793, "trades": 1308, "taker_buy_base": 5573172.6, "taker_buy_quote": 84197.806078 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.01503, "high": 0.01524, "low": 0.01496, "close": 0.01501, "volume": 17118546.1, "close_time": 1759809599999, "quote_volume": 257902.994605, "trades": 1585, "taker_buy_base": 8289680.2, "taker_buy_quote": 124855.677758 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.015, "high": 0.0154, "low": 0.01481, "close": 0.01487, "volume": 60471901.9, "close_time": 1759823999999, "quote_volume": 914503.876379, "trades": 3956, "taker_buy_base": 31208945.2, "taker_buy_quote": 472459.678602 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.01488, "high": 0.01506, "low": 0.01468, "close": 0.01499, "volume": 22910018.0, "close_time": 1759838399999, "quote_volume": 340583.57551, "trades": 2233, "taker_buy_base": 10700949.1, "taker_buy_quote": 159045.361372 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.01499, "high": 0.01506, "low": 0.0141, "close": 0.01416, "volume": 61048826.0, "close_time": 1759852799999, "quote_volume": 883087.210999, "trades": 5508, "taker_buy_base": 28684857.5, "taker_buy_quote": 414951.415893 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.01415, "high": 0.01431, "low": 0.014, "close": 0.01412, "volume": 20386921.7, "close_time": 1759867199999, "quote_volume": 288736.697256, "trades": 1820, "taker_buy_base": 9897146.8, "taker_buy_quote": 140146.10875 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.01411, "high": 0.01429, "low": 0.01399, "close": 0.01404, "volume": 17456515.2, "close_time": 1759881599999, "quote_volume": 247114.275447, "trades": 1447, "taker_buy_base": 7575519.1, "taker_buy_quote": 107302.487422 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.01403, "high": 0.01419, "low": 0.01387, "close": 0.0139, "volume": 23980883.1, "close_time": 1759895999999, "quote_volume": 336843.672098, "trades": 2346, "taker_buy_base": 11848158.5, "taker_buy_quote": 166426.542854 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.01389, "high": 0.01404, "low": 0.01385, "close": 0.01404, "volume": 14424530.7, "close_time": 1759910399999, "quote_volume": 201335.544238, "trades": 1541, "taker_buy_base": 7954883.6, "taker_buy_quote": 111038.595639 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.01404, "high": 0.01415, "low": 0.01401, "close": 0.01404, "volume": 11647521.6, "close_time": 1759924799999, "quote_volume": 163989.205304, "trades": 1095, "taker_buy_base": 6017553.8, "taker_buy_quote": 84737.669287 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.01404, "high": 0.01431, "low": 0.01398, "close": 0.01414, "volume": 16895670.7, "close_time": 1759939199999, "quote_volume": 238892.135268, "trades": 1909, "taker_buy_base": 8893490.4, "taker_buy_quote": 125763.835271 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.01414, "high": 0.01468, "low": 0.01411, "close": 0.01456, "volume": 20616775.2, "close_time": 1759953599999, "quote_volume": 298888.311511, "trades": 2302, "taker_buy_base": 10643621.5, "taker_buy_quote": 154199.749913 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.01455, "high": 0.01457, "low": 0.01443, "close": 0.01447, "volume": 7626652.5, "close_time": 1759967999999, "quote_volume": 110571.85506, "trades": 886, "taker_buy_base": 3496562.9, "taker_buy_quote": 50687.942346 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.01447, "high": 0.01447, "low": 0.014, "close": 0.01418, "volume": 20964570.4, "close_time": 1759982399999, "quote_volume": 298234.843305, "trades": 1679, "taker_buy_base": 9748238.2, "taker_buy_quote": 138699.04294 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.01418, "high": 0.01429, "low": 0.01405, "close": 0.01406, "volume": 12492751.0, "close_time": 1759996799999, "quote_volume": 177370.447299, "trades": 957, "taker_buy_base": 6262248.6, "taker_buy_quote": 88907.767018 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.01405, "high": 0.01408, "low": 0.01374, "close": 0.01388, "volume": 20271197.8, "close_time": 1760011199999, "quote_volume": 281116.563151, "trades": 1588, "taker_buy_base": 9724115.2, "taker_buy_quote": 134838.589779 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.01387, "high": 0.01401, "low": 0.01356, "close": 0.01361, "volume": 28665225.6, "close_time": 1760025599999, "quote_volume": 394046.795704, "trades": 2344, "taker_buy_base": 12726834.9, "taker_buy_quote": 174957.456328 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0136, "high": 0.01375, "low": 0.01344, "close": 0.01368, "volume": 28650417.3, "close_time": 1760039999999, "quote_volume": 389965.1966, "trades": 2090, "taker_buy_base": 12507980.2, "taker_buy_quote": 170341.288581 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.01368, "high": 0.01387, "low": 0.01362, "close": 0.01376, "volume": 12289966.4, "close_time": 1760054399999, "quote_volume": 168915.825877, "trades": 1033, "taker_buy_base": 6868907.7, "taker_buy_quote": 94470.887473 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.01375, "high": 0.01407, "low": 0.01373, "close": 0.01399, "volume": 15740592.8, "close_time": 1760068799999, "quote_volume": 218308.915531, "trades": 1507, "taker_buy_base": 8117474.1, "taker_buy_quote": 112545.544063 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.01399, "high": 0.01405, "low": 0.01376, "close": 0.01376, "volume": 14563015.8, "close_time": 1760083199999, "quote_volume": 202456.813785, "trades": 1588, "taker_buy_base": 6701675.3, "taker_buy_quote": 93177.092751 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.01376, "high": 0.01394, "low": 0.01375, "close": 0.01392, "volume": 11026554.7, "close_time": 1760097599999, "quote_volume": 152724.743277, "trades": 1110, "taker_buy_base": 5943378.0, "taker_buy_quote": 82315.101588 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.01391, "high": 0.01401, "low": 0.01293, "close": 0.013, "volume": 82975354.2, "close_time": 1760111999999, "quote_volume": 1113218.203243, "trades": 8301, "taker_buy_base": 40105896.3, "taker_buy_quote": 538014.964139 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.013, "high": 0.01316, "low": 0.01254, "close": 0.01272, "volume": 82887593.8, "close_time": 1760126399999, "quote_volume": 1068259.749541, "trades": 7577, "taker_buy_base": 44575650.0, "taker_buy_quote": 574923.217631 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.01271, "high": 0.0151, "low": 0.00189, "close": 0.00935, "volume": 396914623.8, "close_time": 1760140799999, "quote_volume": 3727870.685581, "trades": 54166, "taker_buy_base": 211354346.6, "taker_buy_quote": 1973902.198964 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.00932, "high": 0.00974, "low": 0.00913, "close": 0.00946, "volume": 72402117.8, "close_time": 1760155199999, "quote_volume": 682237.747155, "trades": 6070, "taker_buy_base": 36814347.5, "taker_buy_quote": 346974.609818 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.00946, "high": 0.00956, "low": 0.00898, "close": 0.009, "volume": 150193990.1, "close_time": 1760169599999, "quote_volume": 1391376.388753, "trades": 7071, "taker_buy_base": 77288505.9, "taker_buy_quote": 715696.09936 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.00901, "high": 0.00952, "low": 0.00896, "close": 0.00934, "volume": 89480888.2, "close_time": 1760183999999, "quote_volume": 833183.178099, "trades": 4014, "taker_buy_base": 46598499.9, "taker_buy_quote": 433131.866589 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.00934, "high": 0.00942, "low": 0.00908, "close": 0.00931, "volume": 71571251.4, "close_time": 1760198399999, "quote_volume": 662604.750763, "trades": 4352, "taker_buy_base": 34259327.0, "taker_buy_quote": 317122.442624 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0093, "high": 0.00935, "low": 0.00885, "close": 0.00892, "volume": 72733136.4, "close_time": 1760212799999, "quote_volume": 664385.397433, "trades": 3619, "taker_buy_base": 37923062.0, "taker_buy_quote": 346356.261754 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.00892, "high": 0.00901, "low": 0.00857, "close": 0.00896, "volume": 86553605.2, "close_time": 1760227199999, "quote_volume": 763836.243271, "trades": 3321, "taker_buy_base": 41729719.0, "taker_buy_quote": 368154.321839 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00897, "high": 0.00914, "low": 0.00883, "close": 0.00902, "volume": 76564148.1, "close_time": 1760241599999, "quote_volume": 685935.10016, "trades": 5289, "taker_buy_base": 38415931.4, "taker_buy_quote": 344092.650781 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.00902, "high": 0.00922, "low": 0.009, "close": 0.00917, "volume": 33003122.0, "close_time": 1760255999999, "quote_volume": 301187.008996, "trades": 1526, "taker_buy_base": 17053609.3, "taker_buy_quote": 155599.275949 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.00917, "high": 0.00926, "low": 0.00902, "close": 0.00922, "volume": 23929126.4, "close_time": 1760270399999, "quote_volume": 219155.788617, "trades": 1651, "taker_buy_base": 12347313.8, "taker_buy_quote": 113093.271901 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.00922, "high": 0.00979, "low": 0.00911, "close": 0.00975, "volume": 85093445.3, "close_time": 1760284799999, "quote_volume": 803666.571983, "trades": 5854, "taker_buy_base": 42103589.7, "taker_buy_quote": 397591.709119 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.00975, "high": 0.01015, "low": 0.00975, "close": 0.01003, "volume": 73623450.2, "close_time": 1760299199999, "quote_volume": 732137.658906, "trades": 4814, "taker_buy_base": 37873241.7, "taker_buy_quote": 376360.545238 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01003, "high": 0.01008, "low": 0.00965, "close": 0.00979, "volume": 64817396.2, "close_time": 1760313599999, "quote_volume": 636057.851571, "trades": 3806, "taker_buy_base": 30139966.2, "taker_buy_quote": 295614.555411 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.00979, "high": 0.01, "low": 0.00965, "close": 0.00996, "volume": 63046355.8, "close_time": 1760327999999, "quote_volume": 617590.688409, "trades": 3422, "taker_buy_base": 31408726.5, "taker_buy_quote": 307557.321526 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.00996, "high": 0.01063, "low": 0.00992, "close": 0.01045, "volume": 165897193.0, "close_time": 1760342399999, "quote_volume": 1712074.559057, "trades": 7746, "taker_buy_base": 81224541.5, "taker_buy_quote": 838878.632829 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01045, "high": 0.01077, "low": 0.01013, "close": 0.01034, "volume": 119022036.2, "close_time": 1760356799999, "quote_volume": 1248524.461791, "trades": 6565, "taker_buy_base": 57909826.5, "taker_buy_quote": 607959.97922 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01034, "high": 0.01071, "low": 0.01023, "close": 0.01059, "volume": 98598967.9, "close_time": 1760371199999, "quote_volume": 1031838.901947, "trades": 7200, "taker_buy_base": 50219601.2, "taker_buy_quote": 525708.339711 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01059, "high": 0.01094, "low": 0.01048, "close": 0.01089, "volume": 57644684.7, "close_time": 1760385599999, "quote_volume": 616809.55757, "trades": 3449, "taker_buy_base": 28325553.5, "taker_buy_quote": 303255.492765 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.01089, "high": 0.01118, "low": 0.01089, "close": 0.011, "volume": 52030277.8, "close_time": 1760399999999, "quote_volume": 572910.454191, "trades": 2548, "taker_buy_base": 26163948.3, "taker_buy_quote": 288129.118361 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01057, "close": 0.01059, "volume": 48774684.2, "close_time": 1760414399999, "quote_volume": 527883.308138, "trades": 3998, "taker_buy_base": 22735912.7, "taker_buy_quote": 246269.471158 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01059, "high": 0.01067, "low": 0.00988, "close": 0.01006, "volume": 107315019.7, "close_time": 1760428799999, "quote_volume": 1098474.392254, "trades": 7972, "taker_buy_base": 54717462.9, "taker_buy_quote": 560026.128592 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01006, "high": 0.01026, "low": 0.00985, "close": 0.01013, "volume": 40766484.0, "close_time": 1760443199999, "quote_volume": 410122.330908, "trades": 3483, "taker_buy_base": 20101083.3, "taker_buy_quote": 202262.537369 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01013, "high": 0.01045, "low": 0.00992, "close": 0.01045, "volume": 41591444.5, "close_time": 1760457599999, "quote_volume": 423030.466506, "trades": 4315, "taker_buy_base": 20991947.3, "taker_buy_quote": 213569.030012 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01046, "high": 0.01062, "low": 0.01025, "close": 0.01048, "volume": 39668458.1, "close_time": 1760471999999, "quote_volume": 415292.549674, "trades": 3631, "taker_buy_base": 19871268.1, "taker_buy_quote": 208045.653551 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01048, "high": 0.01061, "low": 0.01043, "close": 0.01054, "volume": 11074490.0, "close_time": 1760486399999, "quote_volume": 116661.465556, "trades": 971, "taker_buy_base": 5409437.2, "taker_buy_quote": 56956.190365 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01055, "high": 0.01063, "low": 0.01037, "close": 0.01044, "volume": 19148744.4, "close_time": 1760500799999, "quote_volume": 201078.139686, "trades": 1694, "taker_buy_base": 9526005.3, "taker_buy_quote": 100063.260986 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01044, "high": 0.01056, "low": 0.01036, "close": 0.01054, "volume": 64752675.5, "close_time": 1760515199999, "quote_volume": 677438.691429, "trades": 2192, "taker_buy_base": 30297370.0, "taker_buy_quote": 316824.292402 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.01054, "high": 0.01072, "low": 0.01027, "close": 0.01037, "volume": 35973251.2, "close_time": 1760529599999, "quote_volume": 376411.566992, "trades": 2007, "taker_buy_base": 16354615.7, "taker_buy_quote": 171295.837489 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01036, "high": 0.01042, "low": 0.00991, "close": 0.00997, "volume": 92868929.1, "close_time": 1760543999999, "quote_volume": 941989.455798, "trades": 6264, "taker_buy_base": 45212012.4, "taker_buy_quote": 458816.149217 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.00997, "high": 0.01005, "low": 0.0098, "close": 0.00994, "volume": 65194237.5, "close_time": 1760558399999, "quote_volume": 647348.696971, "trades": 4170, "taker_buy_base": 36746125.9, "taker_buy_quote": 364879.936533 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.00994, "high": 0.01003, "low": 0.00973, "close": 0.00989, "volume": 74076069.7, "close_time": 1760572799999, "quote_volume": 729538.101717, "trades": 3677, "taker_buy_base": 36337864.2, "taker_buy_quote": 357786.272915 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00989, "high": 0.01003, "low": 0.00981, "close": 0.00991, "volume": 64506650.9, "close_time": 1760587199999, "quote_volume": 640006.509511, "trades": 3100, "taker_buy_base": 32461462.3, "taker_buy_quote": 322130.365576 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.00991, "high": 0.01004, "low": 0.00981, "close": 0.00987, "volume": 47324970.1, "close_time": 1760601599999, "quote_volume": 469872.641481, "trades": 2259, "taker_buy_base": 24167363.1, "taker_buy_quote": 240007.260029 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.00988, "high": 0.01009, "low": 0.0095, "close": 0.01001, "volume": 86268147.4, "close_time": 1760615999999, "quote_volume": 851566.018847, "trades": 5241, "taker_buy_base": 44433463.7, "taker_buy_quote": 438419.382032 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01, "high": 0.01018, "low": 0.00952, "close": 0.00958, "volume": 110569492.7, "close_time": 1760630399999, "quote_volume": 1096473.495894, "trades": 6636, "taker_buy_base": 54216259.8, "taker_buy_quote": 538031.682597 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.00957, "high": 0.00989, "low": 0.00937, "close": 0.00949, "volume": 174161037.8, "close_time": 1760644799999, "quote_volume": 1672173.092102, "trades": 8101, "taker_buy_base": 85316108.4, "taker_buy_quote": 819335.035056 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.00949, "high": 0.00959, "low": 0.00932, "close": 0.00957, "volume": 67497748.8, "close_time": 1760659199999, "quote_volume": 638908.173617, "trades": 2814, "taker_buy_base": 35080554.0, "taker_buy_quote": 332014.54835 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.00956, "high": 0.00967, "low": 0.00947, "close": 0.00967, "volume": 39163159.8, "close_time": 1760673599999, "quote_volume": 375213.022098, "trades": 2081, "taker_buy_base": 19871318.1, "taker_buy_quote": 190381.979022 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00888, "close": 0.00892, "volume": 91341507.3, "close_time": 1760687999999, "quote_volume": 846723.754583, "trades": 5278, "taker_buy_base": 40643565.6, "taker_buy_quote": 376828.731766 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.00893, "high": 0.00926, "low": 0.00875, "close": 0.00917, "volume": 103503081.2, "close_time": 1760702399999, "quote_volume": 930865.171521, "trades": 5705, "taker_buy_base": 52703326.2, "taker_buy_quote": 473888.221392 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.00918, "high": 0.00932, "low": 0.00898, "close": 0.00932, "volume": 61823657.6, "close_time": 1760716799999, "quote_volume": 566606.223095, "trades": 3017, "taker_buy_base": 31415406.0, "taker_buy_quote": 287764.074999 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.00932, "high": 0.00945, "low": 0.00921, "close": 0.00933, "volume": 46921223.6, "close_time": 1760731199999, "quote_volume": 437415.754484, "trades": 2446, "taker_buy_base": 23807802.8, "taker_buy_quote": 221924.113011 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.00933, "high": 0.0095, "low": 0.00931, "close": 0.00939, "volume": 17421680.4, "close_time": 1760745599999, "quote_volume": 164453.320912, "trades": 954, "taker_buy_base": 8780972.2, "taker_buy_quote": 82875.041367 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00938, "high": 0.00952, "low": 0.00936, "close": 0.00948, "volume": 10199032.9, "close_time": 1760759999999, "quote_volume": 96325.017818, "trades": 740, "taker_buy_base": 5203827.1, "taker_buy_quote": 49163.088241 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.00949, "high": 0.00965, "low": 0.00942, "close": 0.00947, "volume": 11312754.6, "close_time": 1760774399999, "quote_volume": 107730.777678, "trades": 862, "taker_buy_base": 5741068.1, "taker_buy_quote": 54645.207433 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.00947, "high": 0.00957, "low": 0.00947, "close": 0.00953, "volume": 12401985.3, "close_time": 1760788799999, "quote_volume": 118053.222484, "trades": 838, "taker_buy_base": 6450649.3, "taker_buy_quote": 61410.556024 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.00953, "high": 0.00958, "low": 0.00934, "close": 0.00943, "volume": 13290880.8, "close_time": 1760803199999, "quote_volume": 125661.679587, "trades": 950, "taker_buy_base": 6625574.0, "taker_buy_quote": 62596.733815 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00943, "high": 0.00954, "low": 0.00933, "close": 0.00948, "volume": 12471846.3, "close_time": 1760817599999, "quote_volume": 117566.53308, "trades": 968, "taker_buy_base": 6229340.2, "taker_buy_quote": 58734.823579 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.00948, "high": 0.00954, "low": 0.0094, "close": 0.00948, "volume": 12033582.8, "close_time": 1760831999999, "quote_volume": 114030.627515, "trades": 560, "taker_buy_base": 6627337.2, "taker_buy_quote": 62781.921957 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.00949, "high": 0.0095, "low": 0.00935, "close": 0.00948, "volume": 9004575.4, "close_time": 1760846399999, "quote_volume": 84826.736422, "trades": 555, "taker_buy_base": 4001374.0, "taker_buy_quote": 37681.090426 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.00948, "high": 0.00949, "low": 0.00935, "close": 0.00941, "volume": 15946922.2, "close_time": 1760860799999, "quote_volume": 149910.294907, "trades": 545, "taker_buy_base": 8416155.0, "taker_buy_quote": 79093.772335 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.00941, "high": 0.00966, "low": 0.00919, "close": 0.00952, "volume": 66560994.9, "close_time": 1760875199999, "quote_volume": 628451.395954, "trades": 2703, "taker_buy_base": 32327771.5, "taker_buy_quote": 305256.159818 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.00953, "high": 0.00973, "low": 0.00947, "close": 0.00965, "volume": 18719295.7, "close_time": 1760889599999, "quote_volume": 180099.151727, "trades": 1250, "taker_buy_base": 9829053.4, "taker_buy_quote": 94599.070744 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.00965, "high": 0.00976, "low": 0.0096, "close": 0.00966, "volume": 21393744.1, "close_time": 1760903999999, "quote_volume": 206919.212853, "trades": 1147, "taker_buy_base": 11075736.8, "taker_buy_quote": 107053.985652 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.00966, "high": 0.00968, "low": 0.00951, "close": 0.00953, "volume": 9666027.1, "close_time": 1760918399999, "quote_volume": 92906.424482, "trades": 586, "taker_buy_base": 4222714.0, "taker_buy_quote": 40574.681205 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00953, "high": 0.00984, "low": 0.0094, "close": 0.00981, "volume": 25199055.2, "close_time": 1760932799999, "quote_volume": 240262.855388, "trades": 1492, "taker_buy_base": 14494979.9, "taker_buy_quote": 138343.229858 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0098, "high": 0.00995, "low": 0.00976, "close": 0.00985, "volume": 11339004.3, "close_time": 1760947199999, "quote_volume": 111918.059205, "trades": 790, "taker_buy_base": 5421237.4, "taker_buy_quote": 53480.700823 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.00986, "high": 0.00991, "low": 0.00973, "close": 0.0098, "volume": 11270996.1, "close_time": 1760961599999, "quote_volume": 110695.084047, "trades": 739, "taker_buy_base": 5152755.5, "taker_buy_quote": 50576.371505 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0098, "high": 0.00989, "low": 0.00975, "close": 0.0098, "volume": 32884440.4, "close_time": 1760975999999, "quote_volume": 323260.095361, "trades": 1487, "taker_buy_base": 17936386.1, "taker_buy_quote": 176251.365931 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.00979, "high": 0.00989, "low": 0.00959, "close": 0.00988, "volume": 39761620.2, "close_time": 1760990399999, "quote_volume": 386858.079873, "trades": 2082, "taker_buy_base": 19214514.8, "taker_buy_quote": 186957.817536 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.00987, "high": 0.0099, "low": 0.0098, "close": 0.00983, "volume": 36046913.0, "close_time": 1761004799999, "quote_volume": 355133.950245, "trades": 868, "taker_buy_base": 18092581.9, "taker_buy_quote": 178189.84589 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.00983, "high": 0.00988, "low": 0.00962, "close": 0.00966, "volume": 32792967.1, "close_time": 1761019199999, "quote_volume": 320330.780959, "trades": 1133, "taker_buy_base": 14538128.4, "taker_buy_quote": 141906.401055 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.00966, "high": 0.00967, "low": 0.00934, "close": 0.00945, "volume": 70502701.7, "close_time": 1761033599999, "quote_volume": 664920.437281, "trades": 2536, "taker_buy_base": 32464450.4, "taker_buy_quote": 305977.222129 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.00944, "high": 0.00957, "low": 0.00935, "close": 0.0095, "volume": 23258161.3, "close_time": 1761047999999, "quote_volume": 220361.597759, "trades": 1040, "taker_buy_base": 11197340.4, "taker_buy_quote": 106059.69111 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0095, "high": 0.01009, "low": 0.00947, "close": 0.01006, "volume": 56827146.2, "close_time": 1761062399999, "quote_volume": 552869.217836, "trades": 3058, "taker_buy_base": 30420916.6, "taker_buy_quote": 295944.832206 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01006, "high": 0.01013, "low": 0.00987, "close": 0.00994, "volume": 33165034.2, "close_time": 1761076799999, "quote_volume": 331892.127459, "trades": 2057, "taker_buy_base": 16455533.1, "taker_buy_quote": 164746.540839 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.00993, "high": 0.00994, "low": 0.00939, "close": 0.00942, "volume": 109408970.3, "close_time": 1761091199999, "quote_volume": 1064026.761382, "trades": 2854, "taker_buy_base": 52965872.6, "taker_buy_quote": 514698.104782 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.00942, "high": 0.00952, "low": 0.00934, "close": 0.00939, "volume": 20586327.1, "close_time": 1761105599999, "quote_volume": 193881.142266, "trades": 1406, "taker_buy_base": 10406141.4, "taker_buy_quote": 97995.317633 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.00939, "high": 0.00948, "low": 0.00924, "close": 0.00934, "volume": 17413721.4, "close_time": 1761119999999, "quote_volume": 162697.952533, "trades": 1286, "taker_buy_base": 8810772.8, "taker_buy_quote": 82319.84575 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00904, "close": 0.00924, "volume": 23302805.6, "close_time": 1761134399999, "quote_volume": 214648.298062, "trades": 1594, "taker_buy_base": 11682686.0, "taker_buy_quote": 107689.098128 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.00924, "high": 0.00945, "low": 0.00921, "close": 0.00929, "volume": 37602465.5, "close_time": 1761148799999, "quote_volume": 349718.885086, "trades": 2867, "taker_buy_base": 17508002.3, "taker_buy_quote": 162933.940157 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.00929, "high": 0.00938, "low": 0.00908, "close": 0.00917, "volume": 65011458.2, "close_time": 1761163199999, "quote_volume": 603416.514676, "trades": 2409, "taker_buy_base": 32432513.8, "taker_buy_quote": 300861.680653 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.00915, "high": 0.00918, "low": 0.00875, "close": 0.00902, "volume": 46659911.4, "close_time": 1761177599999, "quote_volume": 414979.868877, "trades": 2489, "taker_buy_base": 23899907.8, "taker_buy_quote": 212545.698528 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.00902, "high": 0.0092, "low": 0.009, "close": 0.00913, "volume": 11223744.0, "close_time": 1761191999999, "quote_volume": 102103.528366, "trades": 757, "taker_buy_base": 5315863.7, "taker_buy_quote": 48363.930339 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.00912, "high": 0.0093, "low": 0.0091, "close": 0.00924, "volume": 12622599.3, "close_time": 1761206399999, "quote_volume": 116055.596236, "trades": 915, "taker_buy_base": 6460478.6, "taker_buy_quote": 59383.183488 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.00925, "high": 0.00932, "low": 0.00919, "close": 0.00921, "volume": 10797302.6, "close_time": 1761220799999, "quote_volume": 100128.05135, "trades": 689, "taker_buy_base": 4599507.9, "taker_buy_quote": 42653.124813 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0092, "high": 0.00931, "low": 0.00912, "close": 0.00923, "volume": 25402380.2, "close_time": 1761235199999, "quote_volume": 234057.867357, "trades": 1577, "taker_buy_base": 12619754.1, "taker_buy_quote": 116347.260447 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.00922, "high": 0.00938, "low": 0.0092, "close": 0.00925, "volume": 25139901.8, "close_time": 1761249599999, "quote_volume": 233123.256388, "trades": 1336, "taker_buy_base": 12806147.8, "taker_buy_quote": 118763.329321 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00913, "close": 0.00922, "volume": 10908988.9, "close_time": 1761263999999, "quote_volume": 100312.792297, "trades": 727, "taker_buy_base": 4818731.2, "taker_buy_quote": 44294.7045 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00923, "high": 0.00928, "low": 0.0092, "close": 0.00924, "volume": 6518498.8, "close_time": 1761278399999, "quote_volume": 60247.30437, "trades": 494, "taker_buy_base": 2584153.0, "taker_buy_quote": 23877.698169 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.00926, "high": 0.00945, "low": 0.00923, "close": 0.00938, "volume": 20879877.5, "close_time": 1761292799999, "quote_volume": 196197.609931, "trades": 1179, "taker_buy_base": 9545344.3, "taker_buy_quote": 89705.357148 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.00939, "high": 0.0095, "low": 0.00926, "close": 0.00935, "volume": 14742451.3, "close_time": 1761307199999, "quote_volume": 138258.984402, "trades": 1096, "taker_buy_base": 6821201.1, "taker_buy_quote": 63971.424212 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.00936, "high": 0.00955, "low": 0.00927, "close": 0.0093, "volume": 80886594.0, "close_time": 1761321599999, "quote_volume": 759829.435471, "trades": 3372, "taker_buy_base": 41865620.3, "taker_buy_quote": 393140.239121 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.00931, "high": 0.00944, "low": 0.00926, "close": 0.00941, "volume": 16136779.5, "close_time": 1761335999999, "quote_volume": 151051.586327, "trades": 991, "taker_buy_base": 7579806.5, "taker_buy_quote": 70987.896456 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.00941, "high": 0.00964, "low": 0.00941, "close": 0.00962, "volume": 17215599.4, "close_time": 1761350399999, "quote_volume": 164035.953059, "trades": 1055, "taker_buy_base": 9988446.2, "taker_buy_quote": 95175.701143 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.00962, "high": 0.0098, "low": 0.00955, "close": 0.00962, "volume": 52522547.3, "close_time": 1761364799999, "quote_volume": 506577.977223, "trades": 1855, "taker_buy_base": 27497768.1, "taker_buy_quote": 265382.748854 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.00962, "high": 0.00967, "low": 0.00956, "close": 0.0096, "volume": 14598228.0, "close_time": 1761379199999, "quote_volume": 140273.924045, "trades": 691, "taker_buy_base": 7612518.6, "taker_buy_quote": 73134.975131 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0096, "high": 0.00964, "low": 0.0095, "close": 0.00954, "volume": 10900538.2, "close_time": 1761393599999, "quote_volume": 104353.758145, "trades": 502, "taker_buy_base": 3973959.6, "taker_buy_quote": 38058.600646 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.00954, "high": 0.00964, "low": 0.00952, "close": 0.0096, "volume": 48799324.9, "close_time": 1761407999999, "quote_volume": 467825.764781, "trades": 961, "taker_buy_base": 24821469.4, "taker_buy_quote": 237918.191807 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0096, "high": 0.00971, "low": 0.00958, "close": 0.00971, "volume": 9518292.6, "close_time": 1761422399999, "quote_volume": 91679.482362, "trades": 405, "taker_buy_base": 4585426.2, "taker_buy_quote": 44169.334024 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00971, "high": 0.00972, "low": 0.0096, "close": 0.00963, "volume": 11405912.4, "close_time": 1761436799999, "quote_volume": 110045.818647, "trades": 443, "taker_buy_base": 4822434.9, "taker_buy_quote": 46536.243325 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.00964, "high": 0.00966, "low": 0.00954, "close": 0.00957, "volume": 10581216.9, "close_time": 1761451199999, "quote_volume": 101770.106983, "trades": 482, "taker_buy_base": 5419128.9, "taker_buy_quote": 52111.764034 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.00958, "high": 0.00968, "low": 0.00958, "close": 0.00968, "volume": 5369956.3, "close_time": 1761465599999, "quote_volume": 51698.164995, "trades": 307, "taker_buy_base": 2796935.7, "taker_buy_quote": 26937.709386 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00968, "high": 0.00989, "low": 0.00966, "close": 0.00986, "volume": 17082134.4, "close_time": 1761479999999, "quote_volume": 166927.873081, "trades": 1035, "taker_buy_base": 8761811.5, "taker_buy_quote": 85612.962213 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.00987, "high": 0.01001, "low": 0.00983, "close": 0.00995, "volume": 17189148.3, "close_time": 1761494399999, "quote_volume": 170734.019596, "trades": 1025, "taker_buy_base": 8866540.7, "taker_buy_quote": 88026.352154 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00989, "close": 0.00991, "volume": 10360559.3, "close_time": 1761508799999, "quote_volume": 102821.84019, "trades": 482, "taker_buy_base": 5188907.8, "taker_buy_quote": 51474.691579 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.00991, "high": 0.01013, "low": 0.00985, "close": 0.01007, "volume": 23005457.7, "close_time": 1761523199999, "quote_volume": 230767.212044, "trades": 993, "taker_buy_base": 12743557.3, "taker_buy_quote": 127860.631397 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01008, "high": 0.01019, "low": 0.01005, "close": 0.01012, "volume": 23155423.1, "close_time": 1761537599999, "quote_volume": 234334.820785, "trades": 1096, "taker_buy_base": 10705679.1, "taker_buy_quote": 108373.869355 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01012, "high": 0.01018, "low": 0.00998, "close": 0.0101, "volume": 10340399.7, "close_time": 1761551999999, "quote_volume": 104300.280174, "trades": 796, "taker_buy_base": 5260913.6, "taker_buy_quote": 53074.575774 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01009, "high": 0.01013, "low": 0.00984, "close": 0.00993, "volume": 85522250.3, "close_time": 1761566399999, "quote_volume": 856162.239238, "trades": 1970, "taker_buy_base": 40734629.0, "taker_buy_quote": 407322.545428 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.00993, "high": 0.00995, "low": 0.00974, "close": 0.0099, "volume": 21326353.7, "close_time": 1761580799999, "quote_volume": 209984.007727, "trades": 1314, "taker_buy_base": 10485404.3, "taker_buy_quote": 103265.798941 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0099, "high": 0.01008, "low": 0.0099, "close": 0.00994, "volume": 11778318.2, "close_time": 1761595199999, "quote_volume": 117798.835244, "trades": 1015, "taker_buy_base": 5837777.3, "taker_buy_quote": 58382.645983 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.00993, "high": 0.00994, "low": 0.00975, "close": 0.00983, "volume": 16812590.6, "close_time": 1761609599999, "quote_volume": 165985.079245, "trades": 1044, "taker_buy_base": 8207683.9, "taker_buy_quote": 81051.92803 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00983, "high": 0.00987, "low": 0.0097, "close": 0.00973, "volume": 11833222.0, "close_time": 1761623999999, "quote_volume": 115777.774862, "trades": 709, "taker_buy_base": 5166889.2, "taker_buy_quote": 50547.891628 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.00973, "high": 0.00989, "low": 0.00968, "close": 0.00974, "volume": 9711576.3, "close_time": 1761638399999, "quote_volume": 94913.101397, "trades": 593, "taker_buy_base": 4117997.0, "taker_buy_quote": 40230.397091 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.00975, "high": 0.00987, "low": 0.00975, "close": 0.00981, "volume": 5233901.3, "close_time": 1761652799999, "quote_volume": 51296.169499, "trades": 424, "taker_buy_base": 2330300.8, "taker_buy_quote": 22856.143947 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.00981, "high": 0.00998, "low": 0.00967, "close": 0.00979, "volume": 17326911.2, "close_time": 1761667199999, "quote_volume": 170366.245501, "trades": 1108, "taker_buy_base": 8779640.8, "taker_buy_quote": 86345.112844 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00978, "high": 0.00987, "low": 0.00959, "close": 0.00963, "volume": 11668155.7, "close_time": 1761681599999, "quote_volume": 113635.734793, "trades": 831, "taker_buy_base": 5761353.2, "taker_buy_quote": 56165.226573 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.00962, "high": 0.00962, "low": 0.00927, "close": 0.00949, "volume": 32632328.1, "close_time": 1761695999999, "quote_volume": 307493.418438, "trades": 1739, "taker_buy_base": 14807151.6, "taker_buy_quote": 139633.743974 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.00948, "high": 0.00956, "low": 0.00946, "close": 0.00947, "volume": 10058271.4, "close_time": 1761710399999, "quote_volume": 95572.443085, "trades": 607, "taker_buy_base": 5340124.3, "taker_buy_quote": 50753.517386 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.00946, "high": 0.00952, "low": 0.00937, "close": 0.00946, "volume": 19998243.5, "close_time": 1761724799999, "quote_volume": 188827.800291, "trades": 670, "taker_buy_base": 8139379.1, "taker_buy_quote": 76770.011072 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00934, "close": 0.00947, "volume": 12606822.6, "close_time": 1761739199999, "quote_volume": 118670.937886, "trades": 629, "taker_buy_base": 7891940.5, "taker_buy_quote": 74342.054298 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.00948, "high": 0.00955, "low": 0.00924, "close": 0.00929, "volume": 7152660.2, "close_time": 1761753599999, "quote_volume": 67451.377043, "trades": 659, "taker_buy_base": 3008073.5, "taker_buy_quote": 28394.868058 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0093, "high": 0.00954, "low": 0.00908, "close": 0.0095, "volume": 41555716.6, "close_time": 1761767999999, "quote_volume": 388448.415316, "trades": 3712, "taker_buy_base": 21057891.9, "taker_buy_quote": 196984.681111 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0095, "high": 0.00959, "low": 0.00919, "close": 0.00927, "volume": 15668438.4, "close_time": 1761782399999, "quote_volume": 147029.824075, "trades": 1297, "taker_buy_base": 6494098.2, "taker_buy_quote": 61092.975986 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00913, "close": 0.00916, "volume": 13297475.1, "close_time": 1761796799999, "quote_volume": 122757.422453, "trades": 988, "taker_buy_base": 6250395.9, "taker_buy_quote": 57702.322757 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.00916, "high": 0.00916, "low": 0.00877, "close": 0.00912, "volume": 18515427.5, "close_time": 1761811199999, "quote_volume": 165826.188862, "trades": 1444, "taker_buy_base": 10420142.4, "taker_buy_quote": 93331.629775 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00889, "close": 0.00889, "volume": 9507211.5, "close_time": 1761825599999, "quote_volume": 85549.850937, "trades": 709, "taker_buy_base": 4783815.7, "taker_buy_quote": 43011.150011 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.00889, "high": 0.0089, "low": 0.00839, "close": 0.00842, "volume": 30321869.2, "close_time": 1761839999999, "quote_volume": 261730.474118, "trades": 1961, "taker_buy_base": 13990830.5, "taker_buy_quote": 120701.454097 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.00839, "high": 0.00847, "low": 0.00809, "close": 0.00813, "volume": 19171328.7, "close_time": 1761854399999, "quote_volume": 158363.532212, "trades": 1439, "taker_buy_base": 10443236.2, "taker_buy_quote": 86370.921469 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.00812, "high": 0.00849, "low": 0.0081, "close": 0.00849, "volume": 13041764.5, "close_time": 1761868799999, "quote_volume": 107578.812656, "trades": 784, "taker_buy_base": 6072779.6, "taker_buy_quote": 50103.455284 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.00848, "high": 0.00866, "low": 0.00847, "close": 0.0086, "volume": 10106739.1, "close_time": 1761883199999, "quote_volume": 86688.782113, "trades": 745, "taker_buy_base": 4170030.3, "taker_buy_quote": 35740.136265 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.00861, "high": 0.00872, "low": 0.0086, "close": 0.00861, "volume": 5955324.9, "close_time": 1761897599999, "quote_volume": 51652.367768, "trades": 405, "taker_buy_base": 3280276.8, "taker_buy_quote": 28460.500864 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.00861, "high": 0.00875, "low": 0.00858, "close": 0.00874, "volume": 4425622.6, "close_time": 1761911999999, "quote_volume": 38395.451867, "trades": 364, "taker_buy_base": 2102856.5, "taker_buy_quote": 18256.395078 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.00874, "high": 0.00881, "low": 0.00861, "close": 0.00862, "volume": 27590843.6, "close_time": 1761926399999, "quote_volume": 239853.568962, "trades": 2706, "taker_buy_base": 10127196.6, "taker_buy_quote": 88109.376752 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.00862, "high": 0.0087, "low": 0.00835, "close": 0.00864, "volume": 32182478.8, "close_time": 1761940799999, "quote_volume": 274074.669327, "trades": 3673, "taker_buy_base": 15879420.9, "taker_buy_quote": 135349.57361 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.00863, "high": 0.00863, "low": 0.00843, "close": 0.00848, "volume": 12285511.2, "close_time": 1761955199999, "quote_volume": 104374.252654, "trades": 883, "taker_buy_base": 6793701.3, "taker_buy_quote": 57747.905197 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.00848, "high": 0.0086, "low": 0.00845, "close": 0.00858, "volume": 9703081.9, "close_time": 1761969599999, "quote_volume": 82592.360956, "trades": 984, "taker_buy_base": 5004610.5, "taker_buy_quote": 42584.158215 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.00858, "high": 0.00864, "low": 0.00849, "close": 0.00863, "volume": 9593211.9, "close_time": 1761983999999, "quote_volume": 82227.312233, "trades": 720, "taker_buy_base": 4101616.8, "taker_buy_quote": 35148.361691 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.00864, "high": 0.0087, "low": 0.0086, "close": 0.00867, "volume": 6425811.4, "close_time": 1761998399999, "quote_volume": 55625.240685, "trades": 536, "taker_buy_base": 3433536.5, "taker_buy_quote": 29725.53819 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.00868, "high": 0.0087, "low": 0.00857, "close": 0.00866, "volume": 14066893.4, "close_time": 1762012799999, "quote_volume": 121482.901891, "trades": 1059, "taker_buy_base": 6172233.5, "taker_buy_quote": 53307.472395 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.00867, "high": 0.00874, "low": 0.00864, "close": 0.00872, "volume": 9815925.2, "close_time": 1762027199999, "quote_volume": 85437.79417, "trades": 753, "taker_buy_base": 6035121.8, "taker_buy_quote": 52551.595015 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.00872, "high": 0.00877, "low": 0.00864, "close": 0.00875, "volume": 5736938.5, "close_time": 1762041599999, "quote_volume": 49972.518679, "trades": 312, "taker_buy_base": 3398728.0, "taker_buy_quote": 29595.284873 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00861, "close": 0.00861, "volume": 6037697.2, "close_time": 1762055999999, "quote_volume": 52381.953835, "trades": 276, "taker_buy_base": 2171905.2, "taker_buy_quote": 18841.614243 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.00862, "high": 0.00878, "low": 0.00862, "close": 0.00877, "volume": 5955503.8, "close_time": 1762070399999, "quote_volume": 51970.583782, "trades": 360, "taker_buy_base": 3186906.3, "taker_buy_quote": 27801.839679 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.00877, "high": 0.00879, "low": 0.00856, "close": 0.00871, "volume": 9110188.4, "close_time": 1762084799999, "quote_volume": 78849.906827, "trades": 474, "taker_buy_base": 4461887.1, "taker_buy_quote": 38603.718826 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.00871, "high": 0.00871, "low": 0.00845, "close": 0.00852, "volume": 9278016.3, "close_time": 1762099199999, "quote_volume": 79349.886785, "trades": 530, "taker_buy_base": 4309401.9, "taker_buy_quote": 36843.087266 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.00851, "high": 0.00853, "low": 0.0084, "close": 0.00846, "volume": 10196850.7, "close_time": 1762113599999, "quote_volume": 86371.875107, "trades": 517, "taker_buy_base": 4943365.0, "taker_buy_quote": 41875.812255 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00846, "high": 0.00867, "low": 0.00845, "close": 0.00867, "volume": 7549155.7, "close_time": 1762127999999, "quote_volume": 64596.227742, "trades": 495, "taker_buy_base": 4378610.2, "taker_buy_quote": 37449.340114 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.00867, "high": 0.00868, "low": 0.008, "close": 0.00802, "volume": 26403259.2, "close_time": 1762142399999, "quote_volume": 219258.46474, "trades": 1547, "taker_buy_base": 10605685.0, "taker_buy_quote": 88145.499773 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00801, "high": 0.00806, "low": 0.00783, "close": 0.00798, "volume": 23146558.6, "close_time": 1762156799999, "quote_volume": 184175.691439, "trades": 1377, "taker_buy_base": 11679196.9, "taker_buy_quote": 92983.593204 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.00798, "high": 0.00807, "low": 0.00784, "close": 0.00792, "volume": 20799233.9, "close_time": 1762171199999, "quote_volume": 165354.19212, "trades": 1191, "taker_buy_base": 10445676.7, "taker_buy_quote": 83071.295916 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.00793, "high": 0.00797, "low": 0.00724, "close": 0.00739, "volume": 79496856.5, "close_time": 1762185599999, "quote_volume": 603253.750718, "trades": 5142, "taker_buy_base": 36554766.7, "taker_buy_quote": 277531.131126 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.00738, "high": 0.00768, "low": 0.00735, "close": 0.00749, "volume": 32126064.2, "close_time": 1762199999999, "quote_volume": 241835.308258, "trades": 1720, "taker_buy_base": 16283224.5, "taker_buy_quote": 122658.615955 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0075, "high": 0.0075, "low": 0.0073, "close": 0.00745, "volume": 24045029.2, "close_time": 1762214399999, "quote_volume": 178061.020344, "trades": 1442, "taker_buy_base": 11364750.5, "taker_buy_quote": 84173.370106 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.00745, "high": 0.0076, "low": 0.00741, "close": 0.00758, "volume": 13647963.5, "close_time": 1762228799999, "quote_volume": 102787.019057, "trades": 913, "taker_buy_base": 6685362.6, "taker_buy_quote": 50392.222964 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00705, "close": 0.00708, "volume": 45443891.1, "close_time": 1762243199999, "quote_volume": 331629.156583, "trades": 2222, "taker_buy_base": 19312572.2, "taker_buy_quote": 140819.324869 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.00708, "high": 0.00729, "low": 0.00703, "close": 0.00726, "volume": 22261929.7, "close_time": 1762257599999, "quote_volume": 160285.79276, "trades": 1498, "taker_buy_base": 12296949.4, "taker_buy_quote": 88577.229495 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.00725, "high": 0.00744, "low": 0.00711, "close": 0.00726, "volume": 27799314.0, "close_time": 1762271999999, "quote_volume": 202704.984312, "trades": 2074, "taker_buy_base": 13114285.7, "taker_buy_quote": 95587.040379 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.00726, "high": 0.00731, "low": 0.00678, "close": 0.00687, "volume": 68653462.6, "close_time": 1762286399999, "quote_volume": 478508.062945, "trades": 4319, "taker_buy_base": 30847550.7, "taker_buy_quote": 215042.166478 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.00688, "high": 0.00703, "low": 0.00654, "close": 0.00695, "volume": 64157067.2, "close_time": 1762300799999, "quote_volume": 433579.350179, "trades": 3631, "taker_buy_base": 31999341.5, "taker_buy_quote": 216150.158432 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.00694, "high": 0.00702, "low": 0.0065, "close": 0.007, "volume": 30017718.1, "close_time": 1762315199999, "quote_volume": 204315.616467, "trades": 2166, "taker_buy_base": 15587792.4, "taker_buy_quote": 106088.07548 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.007, "high": 0.00705, "low": 0.00695, "close": 0.00701, "volume": 12054390.0, "close_time": 1762329599999, "quote_volume": 84520.50548, "trades": 1002, "taker_buy_base": 5740822.0, "taker_buy_quote": 40268.738206 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00685, "close": 0.00698, "volume": 12945407.1, "close_time": 1762343999999, "quote_volume": 89705.470844, "trades": 1141, "taker_buy_base": 6700311.1, "taker_buy_quote": 46406.914088 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.00698, "high": 0.00716, "low": 0.00695, "close": 0.00715, "volume": 11686316.7, "close_time": 1762358399999, "quote_volume": 82414.357226, "trades": 1017, "taker_buy_base": 6417093.4, "taker_buy_quote": 45285.65031 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.00716, "high": 0.00723, "low": 0.00707, "close": 0.00719, "volume": 12758412.9, "close_time": 1762372799999, "quote_volume": 91463.410277, "trades": 991, "taker_buy_base": 6687705.9, "taker_buy_quote": 47957.919654 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.00718, "high": 0.00726, "low": 0.00715, "close": 0.0072, "volume": 5548564.3, "close_time": 1762387199999, "quote_volume": 39965.577952, "trades": 513, "taker_buy_base": 2611147.2, "taker_buy_quote": 18810.677124 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.00719, "high": 0.00722, "low": 0.00707, "close": 0.00718, "volume": 7265988.6, "close_time": 1762401599999, "quote_volume": 51929.319321, "trades": 616, "taker_buy_base": 4095814.1, "taker_buy_quote": 29283.888332 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.00717, "high": 0.00722, "low": 0.00701, "close": 0.00704, "volume": 6652515.6, "close_time": 1762415999999, "quote_volume": 47177.059048, "trades": 653, "taker_buy_base": 3045247.0, "taker_buy_quote": 21595.221544 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.00703, "high": 0.00706, "low": 0.00691, "close": 0.00695, "volume": 55085572.9, "close_time": 1762430399999, "quote_volume": 384257.19158, "trades": 1521, "taker_buy_base": 28422557.1, "taker_buy_quote": 197946.87122 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.00695, "high": 0.00709, "low": 0.00677, "close": 0.00683, "volume": 19614204.2, "close_time": 1762444799999, "quote_volume": 135754.916562, "trades": 1459, "taker_buy_base": 10153022.1, "taker_buy_quote": 70280.355479 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00682, "high": 0.00688, "low": 0.00666, "close": 0.00687, "volume": 117712121.2, "close_time": 1762459199999, "quote_volume": 796205.693771, "trades": 3549, "taker_buy_base": 57668473.0, "taker_buy_quote": 389593.844774 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00687, "high": 0.0069, "low": 0.00678, "close": 0.00684, "volume": 19397307.1, "close_time": 1762473599999, "quote_volume": 132607.905051, "trades": 1070, "taker_buy_base": 10044828.2, "taker_buy_quote": 68687.048883 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00684, "high": 0.00708, "low": 0.00684, "close": 0.00704, "volume": 28759094.8, "close_time": 1762487999999, "quote_volume": 199687.814079, "trades": 1413, "taker_buy_base": 14884580.0, "taker_buy_quote": 103379.771651 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00704, "high": 0.00719, "low": 0.00702, "close": 0.00719, "volume": 16387962.0, "close_time": 1762502399999, "quote_volume": 116382.770431, "trades": 951, "taker_buy_base": 8995204.3, "taker_buy_quote": 63894.719616 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.00719, "high": 0.00735, "low": 0.00694, "close": 0.007, "volume": 54190516.7, "close_time": 1762516799999, "quote_volume": 388093.607512, "trades": 3168, "taker_buy_base": 26960231.2, "taker_buy_quote": 193287.172536 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00699, "high": 0.00723, "low": 0.00683, "close": 0.00717, "volume": 61242177.0, "close_time": 1762531199999, "quote_volume": 429913.290748, "trades": 4342, "taker_buy_base": 29649885.3, "taker_buy_quote": 208236.196882 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.00718, "high": 0.00771, "low": 0.00715, "close": 0.00766, "volume": 68397642.2, "close_time": 1762545599999, "quote_volume": 513527.291379, "trades": 8158, "taker_buy_base": 36012917.1, "taker_buy_quote": 270187.961474 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.00766, "high": 0.00775, "low": 0.0076, "close": 0.00762, "volume": 25364155.2, "close_time": 1762559999999, "quote_volume": 195060.961946, "trades": 2842, "taker_buy_base": 12662291.5, "taker_buy_quote": 97435.471437 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00763, "high": 0.00787, "low": 0.00757, "close": 0.0077, "volume": 52021062.9, "close_time": 1762574399999, "quote_volume": 402683.594889, "trades": 5064, "taker_buy_base": 25299879.9, "taker_buy_quote": 195793.107609 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.00771, "high": 0.00781, "low": 0.00755, "close": 0.00766, "volume": 35517418.4, "close_time": 1762588799999, "quote_volume": 272067.800566, "trades": 3620, "taker_buy_base": 17432397.0, "taker_buy_quote": 133578.534837 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.00765, "high": 0.0077, "low": 0.00758, "close": 0.00764, "volume": 14381655.6, "close_time": 1762603199999, "quote_volume": 109992.464908, "trades": 1911, "taker_buy_base": 7579855.2, "taker_buy_quote": 57992.162784 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.00764, "high": 0.00769, "low": 0.00742, "close": 0.00745, "volume": 36456295.6, "close_time": 1762617599999, "quote_volume": 275036.220063, "trades": 3298, "taker_buy_base": 17747778.0, "taker_buy_quote": 133978.35428 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.00746, "high": 0.00758, "low": 0.00742, "close": 0.00754, "volume": 23385988.1, "close_time": 1762631999999, "quote_volume": 175729.632637, "trades": 1423, "taker_buy_base": 12865024.1, "taker_buy_quote": 96674.049641 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.00755, "high": 0.00768, "low": 0.00752, "close": 0.00764, "volume": 9070257.3, "close_time": 1762646399999, "quote_volume": 69076.820212, "trades": 954, "taker_buy_base": 4975052.3, "taker_buy_quote": 37878.380641 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00764, "high": 0.00768, "low": 0.00733, "close": 0.00737, "volume": 41801001.0, "close_time": 1762660799999, "quote_volume": 314312.450817, "trades": 2640, "taker_buy_base": 20146494.4, "taker_buy_quote": 151497.279763 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.00737, "high": 0.00755, "low": 0.00737, "close": 0.00754, "volume": 18692216.0, "close_time": 1762675199999, "quote_volume": 139421.048303, "trades": 1075, "taker_buy_base": 9783856.1, "taker_buy_quote": 72988.495357 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.00754, "high": 0.00757, "low": 0.00735, "close": 0.00754, "volume": 20603815.8, "close_time": 1762689599999, "quote_volume": 154267.138161, "trades": 1135, "taker_buy_base": 10679500.8, "taker_buy_quote": 79958.486821 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00753, "high": 0.00774, "low": 0.00753, "close": 0.00771, "volume": 21573828.4, "close_time": 1762703999999, "quote_volume": 164856.753076, "trades": 1468, "taker_buy_base": 11076722.8, "taker_buy_quote": 84654.40298 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.00771, "high": 0.00844, "low": 0.00768, "close": 0.00815, "volume": 202072278.3, "close_time": 1762718399999, "quote_volume": 1645866.543862, "trades": 11256, "taker_buy_base": 104991398.1, "taker_buy_quote": 854745.946186 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.00815, "high": 0.00816, "low": 0.00795, "close": 0.00797, "volume": 28819426.3, "close_time": 1762732799999, "quote_volume": 232381.379321, "trades": 1688, "taker_buy_base": 12921734.9, "taker_buy_quote": 104181.05857 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.00797, "high": 0.00811, "low": 0.00788, "close": 0.00799, "volume": 24685435.8, "close_time": 1762747199999, "quote_volume": 197694.923566, "trades": 1682, "taker_buy_base": 11133105.1, "taker_buy_quote": 89199.108502 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.00798, "high": 0.00802, "low": 0.00781, "close": 0.00784, "volume": 18768886.2, "close_time": 1762761599999, "quote_volume": 148350.424224, "trades": 1380, "taker_buy_base": 8732329.7, "taker_buy_quote": 69013.314072 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.00783, "high": 0.00803, "low": 0.00777, "close": 0.00801, "volume": 20646434.5, "close_time": 1762775999999, "quote_volume": 163298.28083, "trades": 1499, "taker_buy_base": 11105547.8, "taker_buy_quote": 87852.526859 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.00801, "high": 0.00807, "low": 0.00782, "close": 0.00791, "volume": 37435546.1, "close_time": 1762790399999, "quote_volume": 296963.463526, "trades": 2334, "taker_buy_base": 17726591.6, "taker_buy_quote": 140621.815165 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.00791, "high": 0.00797, "low": 0.00782, "close": 0.00792, "volume": 20430337.9, "close_time": 1762804799999, "quote_volume": 161334.241609, "trades": 1193, "taker_buy_base": 10148120.9, "taker_buy_quote": 80145.238843 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.00792, "high": 0.00802, "low": 0.00781, "close": 0.00792, "volume": 18137324.6, "close_time": 1762819199999, "quote_volume": 143493.376783, "trades": 1094, "taker_buy_base": 9382941.7, "taker_buy_quote": 74265.232736 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00793, "high": 0.00812, "low": 0.0078, "close": 0.00802, "volume": 35652268.6, "close_time": 1762833599999, "quote_volume": 283879.584824, "trades": 3011, "taker_buy_base": 18695098.2, "taker_buy_quote": 148850.528692 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.00802, "high": 0.00803, "low": 0.00774, "close": 0.00778, "volume": 22339889.2, "close_time": 1762847999999, "quote_volume": 175768.353136, "trades": 1412, "taker_buy_base": 10365628.0, "taker_buy_quote": 81509.961758 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.00777, "high": 0.00835, "low": 0.00777, "close": 0.00812, "volume": 111489418.0, "close_time": 1762862399999, "quote_volume": 906660.234322, "trades": 5280, "taker_buy_base": 57017125.9, "taker_buy_quote": 463421.304054 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.00812, "high": 0.00814, "low": 0.00793, "close": 0.00798, "volume": 55196128.9, "close_time": 1762876799999, "quote_volume": 443276.775269, "trades": 3134, "taker_buy_base": 27918863.4, "taker_buy_quote": 224218.680937 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.00798, "high": 0.00815, "low": 0.00772, "close": 0.00773, "volume": 39932998.9, "close_time": 1762891199999, "quote_volume": 318638.184248, "trades": 2485, "taker_buy_base": 20041532.5, "taker_buy_quote": 160019.674472 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.00773, "high": 0.00775, "low": 0.00755, "close": 0.00758, "volume": 28959724.7, "close_time": 1762905599999, "quote_volume": 221298.044892, "trades": 2143, "taker_buy_base": 15024727.9, "taker_buy_quote": 114859.079434 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00758, "high": 0.00767, "low": 0.00751, "close": 0.00764, "volume": 27008339.2, "close_time": 1762919999999, "quote_volume": 205190.075842, "trades": 2185, "taker_buy_base": 15471053.4, "taker_buy_quote": 117573.683445 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.00765, "high": 0.00806, "low": 0.00763, "close": 0.00783, "volume": 46538027.3, "close_time": 1762934399999, "quote_volume": 367965.678933, "trades": 3016, "taker_buy_base": 24053260.0, "taker_buy_quote": 190090.666766 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.00781, "high": 0.00827, "low": 0.00781, "close": 0.0082, "volume": 40883233.4, "close_time": 1762948799999, "quote_volume": 331149.587392, "trades": 2012, "taker_buy_base": 22706831.6, "taker_buy_quote": 183786.68148 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0082, "high": 0.00937, "low": 0.00779, "close": 0.0078, "volume": 446307291.2, "close_time": 1762963199999, "quote_volume": 3804269.327643, "trades": 27101, "taker_buy_base": 221813822.5, "taker_buy_quote": 1885997.736394 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00741, "close": 0.00751, "volume": 57962703.8, "close_time": 1762977599999, "quote_volume": 440671.787847, "trades": 3138, "taker_buy_base": 30390993.0, "taker_buy_quote": 230880.84533 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.00751, "high": 0.00787, "low": 0.00751, "close": 0.00775, "volume": 50687983.3, "close_time": 1762991999999, "quote_volume": 391585.872672, "trades": 3808, "taker_buy_base": 27269839.6, "taker_buy_quote": 210669.182154 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00775, "high": 0.0078, "low": 0.00759, "close": 0.00771, "volume": 34176482.9, "close_time": 1763006399999, "quote_volume": 263634.570805, "trades": 1700, "taker_buy_base": 18976114.6, "taker_buy_quote": 146453.220875 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0077, "high": 0.00781, "low": 0.00765, "close": 0.00773, "volume": 16419850.7, "close_time": 1763020799999, "quote_volume": 127048.018157, "trades": 1333, "taker_buy_base": 9302272.6, "taker_buy_quote": 72021.657042 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.00773, "high": 0.00778, "low": 0.00766, "close": 0.00769, "volume": 12788307.2, "close_time": 1763035199999, "quote_volume": 98599.48045, "trades": 883, "taker_buy_base": 6378487.0, "taker_buy_quote": 49186.109481 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00741, "close": 0.00745, "volume": 30607690.7, "close_time": 1763049599999, "quote_volume": 231875.40625, "trades": 1581, "taker_buy_base": 13598128.0, "taker_buy_quote": 102977.744862 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.00744, "high": 0.00744, "low": 0.00694, "close": 0.00696, "volume": 48493448.3, "close_time": 1763063999999, "quote_volume": 347199.719288, "trades": 2404, "taker_buy_base": 22553540.5, "taker_buy_quote": 161409.943692 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00696, "high": 0.0072, "low": 0.00687, "close": 0.00715, "volume": 34912232.4, "close_time": 1763078399999, "quote_volume": 242958.805625, "trades": 4770, "taker_buy_base": 21200446.3, "taker_buy_quote": 147545.955244 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.00715, "high": 0.00718, "low": 0.00696, "close": 0.00699, "volume": 22244859.0, "close_time": 1763092799999, "quote_volume": 157210.812585, "trades": 1197, "taker_buy_base": 10704042.2, "taker_buy_quote": 75671.613732 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00699, "high": 0.00706, "low": 0.00671, "close": 0.00702, "volume": 31492712.7, "close_time": 1763107199999, "quote_volume": 217373.145652, "trades": 1518, "taker_buy_base": 15817894.8, "taker_buy_quote": 109224.985166 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00685, "close": 0.00687, "volume": 13110744.9, "close_time": 1763121599999, "quote_volume": 90798.496658, "trades": 1019, "taker_buy_base": 6083642.0, "taker_buy_quote": 42156.049769 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.00687, "high": 0.00705, "low": 0.00674, "close": 0.00698, "volume": 33681771.9, "close_time": 1763135999999, "quote_volume": 232329.890012, "trades": 1811, "taker_buy_base": 17536095.2, "taker_buy_quote": 120949.609728 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.00699, "high": 0.00706, "low": 0.00686, "close": 0.007, "volume": 14901922.6, "close_time": 1763150399999, "quote_volume": 103747.231975, "trades": 1019, "taker_buy_base": 7532331.1, "taker_buy_quote": 52473.227764 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.00701, "high": 0.00703, "low": 0.00668, "close": 0.0068, "volume": 29991139.8, "close_time": 1763164799999, "quote_volume": 205363.35768, "trades": 1458, "taker_buy_base": 14614128.1, "taker_buy_quote": 99989.416143 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0068, "high": 0.00701, "low": 0.00679, "close": 0.007, "volume": 8688729.2, "close_time": 1763179199999, "quote_volume": 60013.028796, "trades": 514, "taker_buy_base": 5281867.7, "taker_buy_quote": 36490.382556 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.00701, "high": 0.00708, "low": 0.00699, "close": 0.00701, "volume": 5104262.6, "close_time": 1763193599999, "quote_volume": 35852.828294, "trades": 345, "taker_buy_base": 2591652.7, "taker_buy_quote": 18215.407607 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00688, "close": 0.00692, "volume": 11774289.7, "close_time": 1763207999999, "quote_volume": 81637.554021, "trades": 607, "taker_buy_base": 6046669.8, "taker_buy_quote": 41922.99436 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.00693, "high": 0.00701, "low": 0.00692, "close": 0.00696, "volume": 4072124.4, "close_time": 1763222399999, "quote_volume": 28391.452585, "trades": 373, "taker_buy_base": 2245370.4, "taker_buy_quote": 15657.107811 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00695, "high": 0.00708, "low": 0.00694, "close": 0.00698, "volume": 10266085.2, "close_time": 1763236799999, "quote_volume": 72013.745317, "trades": 514, "taker_buy_base": 5553239.1, "taker_buy_quote": 38967.664551 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.00698, "high": 0.00699, "low": 0.00687, "close": 0.00692, "volume": 7171596.9, "close_time": 1763251199999, "quote_volume": 49644.724575, "trades": 390, "taker_buy_base": 3290573.9, "taker_buy_quote": 22797.380406 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00676, "close": 0.00692, "volume": 15471783.8, "close_time": 1763265599999, "quote_volume": 105965.708142, "trades": 716, "taker_buy_base": 7809291.7, "taker_buy_quote": 53524.325427 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.00692, "high": 0.00696, "low": 0.00687, "close": 0.00695, "volume": 6234311.9, "close_time": 1763279999999, "quote_volume": 43150.895306, "trades": 397, "taker_buy_base": 3653630.7, "taker_buy_quote": 25307.572822 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.00696, "high": 0.00701, "low": 0.00683, "close": 0.00686, "volume": 11964402.6, "close_time": 1763294399999, "quote_volume": 82876.376828, "trades": 540, "taker_buy_base": 5875304.3, "taker_buy_quote": 40719.584973 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00666, "close": 0.00667, "volume": 15669729.1, "close_time": 1763308799999, "quote_volume": 106251.117748, "trades": 833, "taker_buy_base": 6744604.1, "taker_buy_quote": 45811.858612 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.00668, "high": 0.00673, "low": 0.00645, "close": 0.00655, "volume": 39333574.6, "close_time": 1763323199999, "quote_volume": 259413.10756, "trades": 3109, "taker_buy_base": 18098992.4, "taker_buy_quote": 119241.562868 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.00655, "high": 0.00668, "low": 0.00647, "close": 0.00664, "volume": 23359318.1, "close_time": 1763337599999, "quote_volume": 153265.900389, "trades": 1529, "taker_buy_base": 12887395.2, "taker_buy_quote": 84633.43611 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00664, "high": 0.00679, "low": 0.00661, "close": 0.00678, "volume": 14445273.4, "close_time": 1763351999999, "quote_volume": 97055.469172, "trades": 1074, "taker_buy_base": 8818126.7, "taker_buy_quote": 59269.525512 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00674, "close": 0.00681, "volume": 4870051.8, "close_time": 1763366399999, "quote_volume": 33013.895925, "trades": 289, "taker_buy_base": 2602520.3, "taker_buy_quote": 17659.220528 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.00681, "high": 0.00684, "low": 0.00676, "close": 0.00681, "volume": 4784184.5, "close_time": 1763380799999, "quote_volume": 32543.141925, "trades": 355, "taker_buy_base": 2040824.8, "taker_buy_quote": 13894.785345 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0068, "high": 0.00685, "low": 0.00654, "close": 0.00663, "volume": 49259714.6, "close_time": 1763395199999, "quote_volume": 328461.984324, "trades": 2549, "taker_buy_base": 24888890.8, "taker_buy_quote": 165825.123265 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00662, "high": 0.00671, "low": 0.00635, "close": 0.00638, "volume": 37781400.3, "close_time": 1763409599999, "quote_volume": 246547.69024, "trades": 1953, "taker_buy_base": 20524109.2, "taker_buy_quote": 133972.290307 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.00638, "high": 0.00648, "low": 0.00634, "close": 0.00647, "volume": 22311986.3, "close_time": 1763423999999, "quote_volume": 142920.81624, "trades": 2068, "taker_buy_base": 13124384.6, "taker_buy_quote": 84133.00819 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00647, "high": 0.00655, "low": 0.00633, "close": 0.00654, "volume": 33857762.0, "close_time": 1763438399999, "quote_volume": 217845.493029, "trades": 2445, "taker_buy_base": 18496279.3, "taker_buy_quote": 119123.629434 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.00652, "high": 0.0066, "low": 0.00642, "close": 0.00649, "volume": 23671001.4, "close_time": 1763452799999, "quote_volume": 153838.639543, "trades": 2836, "taker_buy_base": 11723607.4, "taker_buy_quote": 76180.332376 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.00648, "high": 0.00656, "low": 0.00646, "close": 0.00646, "volume": 18073716.7, "close_time": 1763467199999, "quote_volume": 117532.329596, "trades": 1684, "taker_buy_base": 10198705.2, "taker_buy_quote": 66353.134365 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.00646, "high": 0.0066, "low": 0.00641, "close": 0.00657, "volume": 28754977.9, "close_time": 1763481599999, "quote_volume": 186521.467742, "trades": 2592, "taker_buy_base": 15279364.1, "taker_buy_quote": 99139.762135 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.00657, "high": 0.00676, "low": 0.00657, "close": 0.00673, "volume": 21441693.2, "close_time": 1763495999999, "quote_volume": 143505.439169, "trades": 1749, "taker_buy_base": 11879963.7, "taker_buy_quote": 79487.796712 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00673, "high": 0.00676, "low": 0.00662, "close": 0.00667, "volume": 15480440.5, "close_time": 1763510399999, "quote_volume": 103660.365947, "trades": 1171, "taker_buy_base": 8686924.7, "taker_buy_quote": 58125.416786 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00668, "high": 0.00678, "low": 0.00661, "close": 0.00661, "volume": 21193949.6, "close_time": 1763524799999, "quote_volume": 141702.02862, "trades": 1654, "taker_buy_base": 11930429.6, "taker_buy_quote": 79751.230959 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.00661, "high": 0.00662, "low": 0.00646, "close": 0.00659, "volume": 16251351.9, "close_time": 1763539199999, "quote_volume": 106425.773263, "trades": 1356, "taker_buy_base": 9076764.6, "taker_buy_quote": 59466.38607 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.00659, "high": 0.0066, "low": 0.00652, "close": 0.00655, "volume": 8392281.2, "close_time": 1763553599999, "quote_volume": 55020.376364, "trades": 944, "taker_buy_base": 4303285.2, "taker_buy_quote": 28224.39294 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00655, "high": 0.00669, "low": 0.00642, "close": 0.00643, "volume": 29396780.9, "close_time": 1763567999999, "quote_volume": 193526.521209, "trades": 2251, "taker_buy_base": 14789497.8, "taker_buy_quote": 97518.982733 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.00643, "high": 0.00648, "low": 0.00611, "close": 0.00619, "volume": 25829591.2, "close_time": 1763582399999, "quote_volume": 162557.386821, "trades": 1989, "taker_buy_base": 13237869.0, "taker_buy_quote": 83304.937796 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0062, "high": 0.00649, "low": 0.00616, "close": 0.00646, "volume": 17352419.8, "close_time": 1763596799999, "quote_volume": 110797.488997, "trades": 1104, "taker_buy_base": 10089610.5, "taker_buy_quote": 64432.576809 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00646, "high": 0.00655, "low": 0.00646, "close": 0.00651, "volume": 6062081.2, "close_time": 1763611199999, "quote_volume": 39449.695973, "trades": 840, "taker_buy_base": 2997286.9, "taker_buy_quote": 19510.543194 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.00652, "high": 0.00659, "low": 0.00649, "close": 0.00658, "volume": 7449556.6, "close_time": 1763625599999, "quote_volume": 48762.053476, "trades": 589, "taker_buy_base": 3483693.9, "taker_buy_quote": 22814.974322 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.00659, "high": 0.00662, "low": 0.00653, "close": 0.00662, "volume": 5318390.9, "close_time": 1763639999999, "quote_volume": 35001.498582, "trades": 694, "taker_buy_base": 2390537.3, "taker_buy_quote": 15738.891542 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.00662, "high": 0.00683, "low": 0.00661, "close": 0.00668, "volume": 36877124.8, "close_time": 1763654399999, "quote_volume": 248755.891177, "trades": 2404, "taker_buy_base": 19056622.8, "taker_buy_quote": 128538.659481 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00612, "close": 0.00624, "volume": 45555075.6, "close_time": 1763668799999, "quote_volume": 289797.442478, "trades": 3400, "taker_buy_base": 24254225.3, "taker_buy_quote": 153789.408074 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.00624, "high": 0.00647, "low": 0.00616, "close": 0.00628, "volume": 17368380.6, "close_time": 1763683199999, "quote_volume": 110304.486735, "trades": 1839, "taker_buy_base": 8339368.2, "taker_buy_quote": 52930.052782 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00629, "high": 0.00646, "low": 0.00617, "close": 0.00627, "volume": 26036574.9, "close_time": 1763697599999, "quote_volume": 165598.050168, "trades": 1816, "taker_buy_base": 11859225.0, "taker_buy_quote": 75383.218456 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.00626, "high": 0.0063, "low": 0.00563, "close": 0.00587, "volume": 23357636.2, "close_time": 1763711999999, "quote_volume": 139598.780951, "trades": 2472, "taker_buy_base": 10301819.8, "taker_buy_quote": 61437.859416 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.00588, "high": 0.00599, "low": 0.00569, "close": 0.0057, "volume": 30102351.8, "close_time": 1763726399999, "quote_volume": 176219.557666, "trades": 3038, "taker_buy_base": 12930044.3, "taker_buy_quote": 75541.816227 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0057, "high": 0.006, "low": 0.00558, "close": 0.00587, "volume": 34811123.7, "close_time": 1763740799999, "quote_volume": 203459.875428, "trades": 2564, "taker_buy_base": 18370299.1, "taker_buy_quote": 107390.388971 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00588, "high": 0.00664, "low": 0.00582, "close": 0.00657, "volume": 182724588.9, "close_time": 1763755199999, "quote_volume": 1168131.088269, "trades": 7818, "taker_buy_base": 97777401.3, "taker_buy_quote": 625492.596536 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00656, "high": 0.011, "low": 0.00629, "close": 0.00664, "volume": 1019649637.0, "close_time": 1763769599999, "quote_volume": 8047248.087944, "trades": 61745, "taker_buy_base": 482595983.9, "taker_buy_quote": 3786360.839351 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00664, "high": 0.00736, "low": 0.00647, "close": 0.00669, "volume": 248446119.6, "close_time": 1763783999999, "quote_volume": 1697996.928779, "trades": 11489, "taker_buy_base": 128003500.8, "taker_buy_quote": 875321.814082 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.00667, "high": 0.00674, "low": 0.00631, "close": 0.00644, "volume": 78256802.3, "close_time": 1763798399999, "quote_volume": 507960.702608, "trades": 3546, "taker_buy_base": 35936245.1, "taker_buy_quote": 233572.94386 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00644, "high": 0.0065, "low": 0.00614, "close": 0.0063, "volume": 62521277.0, "close_time": 1763812799999, "quote_volume": 393719.043624, "trades": 3546, "taker_buy_base": 33048657.4, "taker_buy_quote": 208156.025967 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0063, "high": 0.00702, "low": 0.00622, "close": 0.00659, "volume": 245650137.4, "close_time": 1763827199999, "quote_volume": 1617351.907349, "trades": 10116, "taker_buy_base": 121221727.5, "taker_buy_quote": 797857.988222 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00628, "close": 0.00633, "volume": 62606019.9, "close_time": 1763841599999, "quote_volume": 399980.831469, "trades": 3845, "taker_buy_base": 27599629.2, "taker_buy_quote": 176123.216142 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.00632, "high": 0.00637, "low": 0.00614, "close": 0.00623, "volume": 33714784.5, "close_time": 1763855999999, "quote_volume": 210183.752566, "trades": 2117, "taker_buy_base": 17197010.5, "taker_buy_quote": 107265.621138 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00624, "high": 0.00675, "low": 0.00624, "close": 0.00639, "volume": 151319967.1, "close_time": 1763870399999, "quote_volume": 983951.664246, "trades": 9414, "taker_buy_base": 86798153.2, "taker_buy_quote": 564883.289695 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0064, "high": 0.00646, "low": 0.0063, "close": 0.00643, "volume": 28150264.5, "close_time": 1763884799999, "quote_volume": 179895.938945, "trades": 1958, "taker_buy_base": 15204115.8, "taker_buy_quote": 97199.602304 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.00644, "high": 0.00707, "low": 0.00642, "close": 0.00681, "volume": 279922075.5, "close_time": 1763899199999, "quote_volume": 1884477.391749, "trades": 15245, "taker_buy_base": 147475681.6, "taker_buy_quote": 993660.438196 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00681, "high": 0.00729, "low": 0.00679, "close": 0.00698, "volume": 325036182.1, "close_time": 1763913599999, "quote_volume": 2292888.681041, "trades": 19374, "taker_buy_base": 161584683.2, "taker_buy_quote": 1140506.2147 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00679, "close": 0.00684, "volume": 54432944.9, "close_time": 1763927999999, "quote_volume": 377162.852441, "trades": 3281, "taker_buy_base": 27079663.0, "taker_buy_quote": 187723.467129 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.00684, "high": 0.00686, "low": 0.00661, "close": 0.00673, "volume": 40635329.4, "close_time": 1763942399999, "quote_volume": 274264.14132, "trades": 2290, "taker_buy_base": 22542307.6, "taker_buy_quote": 152117.971564 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00672, "high": 0.0068, "low": 0.00654, "close": 0.00672, "volume": 30676535.1, "close_time": 1763956799999, "quote_volume": 204792.93108, "trades": 1862, "taker_buy_base": 11329218.9, "taker_buy_quote": 75471.395658 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.00672, "high": 0.00679, "low": 0.00659, "close": 0.00659, "volume": 21173816.5, "close_time": 1763971199999, "quote_volume": 141286.28033, "trades": 1420, "taker_buy_base": 8684392.9, "taker_buy_quote": 57947.730337 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00638, "close": 0.00641, "volume": 24829625.2, "close_time": 1763985599999, "quote_volume": 160834.42888, "trades": 1403, "taker_buy_base": 10353791.1, "taker_buy_quote": 67015.145744 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00641, "high": 0.0065, "low": 0.00633, "close": 0.00647, "volume": 34363314.6, "close_time": 1763999999999, "quote_volume": 220237.251733, "trades": 2233, "taker_buy_base": 19257166.3, "taker_buy_quote": 123469.692002 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.00647, "high": 0.00671, "low": 0.00647, "close": 0.00664, "volume": 25848307.7, "close_time": 1764014399999, "quote_volume": 171175.030698, "trades": 1515, "taker_buy_base": 14422588.5, "taker_buy_quote": 95451.636009 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.00665, "high": 0.00669, "low": 0.0066, "close": 0.00666, "volume": 9988210.8, "close_time": 1764028799999, "quote_volume": 66408.112791, "trades": 677, "taker_buy_base": 4758884.8, "taker_buy_quote": 31637.030631 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00666, "high": 0.00667, "low": 0.0065, "close": 0.00651, "volume": 18668962.0, "close_time": 1764043199999, "quote_volume": 122759.885547, "trades": 996, "taker_buy_base": 6470851.3, "taker_buy_quote": 42572.872839 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00642, "close": 0.00642, "volume": 18176571.3, "close_time": 1764057599999, "quote_volume": 117668.09329, "trades": 987, "taker_buy_base": 8012478.8, "taker_buy_quote": 51835.106892 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.00642, "high": 0.00653, "low": 0.0064, "close": 0.00649, "volume": 15272440.0, "close_time": 1764071999999, "quote_volume": 98616.176207, "trades": 2304, "taker_buy_base": 6410270.0, "taker_buy_quote": 41414.216915 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.00649, "high": 0.00661, "low": 0.00639, "close": 0.00652, "volume": 23514596.4, "close_time": 1764086399999, "quote_volume": 153074.905124, "trades": 2344, "taker_buy_base": 12558598.3, "taker_buy_quote": 81766.946181 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.00652, "high": 0.0066, "low": 0.00641, "close": 0.00651, "volume": 9916503.7, "close_time": 1764100799999, "quote_volume": 64755.52629, "trades": 1070, "taker_buy_base": 5137846.3, "taker_buy_quote": 33580.552186 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.00651, "high": 0.00662, "low": 0.00646, "close": 0.00659, "volume": 9178647.2, "close_time": 1764115199999, "quote_volume": 60099.033387, "trades": 1005, "taker_buy_base": 4625989.8, "taker_buy_quote": 30300.152105 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00659, "high": 0.00659, "low": 0.00647, "close": 0.00647, "volume": 9587868.5, "close_time": 1764129599999, "quote_volume": 62635.116432, "trades": 811, "taker_buy_base": 4077542.7, "taker_buy_quote": 26666.255099 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.00647, "high": 0.00649, "low": 0.00645, "close": 0.00648, "volume": 5856884.8, "close_time": 1764143999999, "quote_volume": 37896.203846, "trades": 945, "taker_buy_base": 2813409.1, "taker_buy_quote": 18208.207624 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00636, "close": 0.00637, "volume": 6420080.3, "close_time": 1764158399999, "quote_volume": 41140.903134, "trades": 921, "taker_buy_base": 2545753.3, "taker_buy_quote": 16323.603809 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.00638, "high": 0.00642, "low": 0.0063, "close": 0.00635, "volume": 14005874.8, "close_time": 1764172799999, "quote_volume": 88990.503804, "trades": 1541, "taker_buy_base": 6174211.8, "taker_buy_quote": 39271.164038 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.00636, "high": 0.00657, "low": 0.00636, "close": 0.00652, "volume": 15714229.4, "close_time": 1764187199999, "quote_volume": 101988.641281, "trades": 1477, "taker_buy_base": 7817560.6, "taker_buy_quote": 50719.548293 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.00652, "high": 0.0066, "low": 0.00651, "close": 0.00652, "volume": 6247879.7, "close_time": 1764201599999, "quote_volume": 40896.470706, "trades": 580, "taker_buy_base": 3030287.6, "taker_buy_quote": 19843.48206 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00652, "high": 0.00666, "low": 0.00647, "close": 0.00658, "volume": 24101785.8, "close_time": 1764215999999, "quote_volume": 158343.699512, "trades": 3201, "taker_buy_base": 14373993.2, "taker_buy_quote": 94482.198028 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.00658, "high": 0.00671, "low": 0.00654, "close": 0.00667, "volume": 24836095.1, "close_time": 1764230399999, "quote_volume": 164677.842889, "trades": 2434, "taker_buy_base": 13410050.4, "taker_buy_quote": 88944.731332 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.00667, "high": 0.00671, "low": 0.0066, "close": 0.00662, "volume": 29689780.9, "close_time": 1764244799999, "quote_volume": 197804.370037, "trades": 3021, "taker_buy_base": 13253201.9, "taker_buy_quote": 88365.627363 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.00663, "high": 0.00663, "low": 0.00652, "close": 0.00663, "volume": 22114943.5, "close_time": 1764259199999, "quote_volume": 145406.167059, "trades": 1715, "taker_buy_base": 9652469.9, "taker_buy_quote": 63521.196633 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.00662, "high": 0.00669, "low": 0.00658, "close": 0.00664, "volume": 28982208.7, "close_time": 1764273599999, "quote_volume": 191947.574951, "trades": 2178, "taker_buy_base": 13148263.4, "taker_buy_quote": 87154.060943 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.00664, "high": 0.00667, "low": 0.00654, "close": 0.00654, "volume": 9949195.7, "close_time": 1764287999999, "quote_volume": 65710.243672, "trades": 1036, "taker_buy_base": 4720217.7, "taker_buy_quote": 31178.41028 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00654, "high": 0.00662, "low": 0.00649, "close": 0.00652, "volume": 26636772.3, "close_time": 1764302399999, "quote_volume": 174657.357544, "trades": 2828, "taker_buy_base": 13961083.4, "taker_buy_quote": 91511.355363 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.00652, "high": 0.00654, "low": 0.00644, "close": 0.00652, "volume": 7959242.9, "close_time": 1764316799999, "quote_volume": 51733.43576, "trades": 846, "taker_buy_base": 4401193.9, "taker_buy_quote": 28618.91654 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.00651, "high": 0.00666, "low": 0.00647, "close": 0.00656, "volume": 11158131.1, "close_time": 1764331199999, "quote_volume": 73284.822424, "trades": 812, "taker_buy_base": 5440778.6, "taker_buy_quote": 35736.074579 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00655, "high": 0.00667, "low": 0.00653, "close": 0.00661, "volume": 21006653.9, "close_time": 1764345599999, "quote_volume": 138912.579637, "trades": 1654, "taker_buy_base": 12301548.3, "taker_buy_quote": 81371.962886 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.00662, "high": 0.00662, "low": 0.00639, "close": 0.00651, "volume": 18119305.6, "close_time": 1764359999999, "quote_volume": 117480.71298, "trades": 1373, "taker_buy_base": 8880767.4, "taker_buy_quote": 57582.751627 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0065, "high": 0.00653, "low": 0.00646, "close": 0.00647, "volume": 7335489.5, "close_time": 1764374399999, "quote_volume": 47685.282767, "trades": 570, "taker_buy_base": 2923551.0, "taker_buy_quote": 19014.575924 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.00646, "high": 0.00651, "low": 0.00644, "close": 0.00645, "volume": 11451121.0, "close_time": 1764388799999, "quote_volume": 74134.08334, "trades": 971, "taker_buy_base": 4387909.3, "taker_buy_quote": 28417.578652 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.00644, "high": 0.00647, "low": 0.00636, "close": 0.00638, "volume": 12135010.9, "close_time": 1764403199999, "quote_volume": 77880.837041, "trades": 959, "taker_buy_base": 5368225.6, "taker_buy_quote": 34463.355221 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00638, "high": 0.00643, "low": 0.00635, "close": 0.00643, "volume": 6134114.1, "close_time": 1764417599999, "quote_volume": 39122.9038, "trades": 589, "taker_buy_base": 3150547.9, "taker_buy_quote": 20110.093715 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.00643, "high": 0.00645, "low": 0.00632, "close": 0.00634, "volume": 14206358.6, "close_time": 1764431999999, "quote_volume": 90330.909254, "trades": 1081, "taker_buy_base": 6383056.3, "taker_buy_quote": 40600.746196 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00619, "close": 0.00621, "volume": 14576003.3, "close_time": 1764446399999, "quote_volume": 91024.971679, "trades": 958, "taker_buy_base": 6563154.6, "taker_buy_quote": 41010.207249 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0062, "high": 0.00624, "low": 0.00618, "close": 0.00623, "volume": 3095418.0, "close_time": 1764460799999, "quote_volume": 19229.279099, "trades": 252, "taker_buy_base": 1727987.6, "taker_buy_quote": 10742.233989 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00623, "high": 0.00624, "low": 0.00612, "close": 0.00618, "volume": 7338964.8, "close_time": 1764475199999, "quote_volume": 45354.836095, "trades": 669, "taker_buy_base": 3353041.5, "taker_buy_quote": 20732.727964 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00619, "high": 0.00622, "low": 0.00613, "close": 0.00616, "volume": 7791006.4, "close_time": 1764489599999, "quote_volume": 48107.213864, "trades": 713, "taker_buy_base": 3650694.6, "taker_buy_quote": 22562.642884 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.00617, "high": 0.00626, "low": 0.00617, "close": 0.0062, "volume": 9195446.6, "close_time": 1764503999999, "quote_volume": 57137.836677, "trades": 882, "taker_buy_base": 4631373.3, "taker_buy_quote": 28774.171133 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0062, "high": 0.00645, "low": 0.00619, "close": 0.00629, "volume": 18300647.1, "close_time": 1764518399999, "quote_volume": 115734.812992, "trades": 1432, "taker_buy_base": 10614275.6, "taker_buy_quote": 67206.00482 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.00629, "high": 0.0064, "low": 0.00628, "close": 0.00635, "volume": 10821850.0, "close_time": 1764532799999, "quote_volume": 68779.680529, "trades": 720, "taker_buy_base": 5822462.8, "taker_buy_quote": 36994.161275 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00635, "high": 0.00636, "low": 0.00626, "close": 0.00627, "volume": 7610341.2, "close_time": 1764547199999, "quote_volume": 48102.020177, "trades": 807, "taker_buy_base": 4040295.9, "taker_buy_quote": 25544.152519 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00627, "high": 0.00629, "low": 0.00578, "close": 0.00579, "volume": 52200742.0, "close_time": 1764561599999, "quote_volume": 311251.161824, "trades": 5111, "taker_buy_base": 25802015.1, "taker_buy_quote": 153680.955045 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00578, "high": 0.00579, "low": 0.0057, "close": 0.00574, "volume": 8354220.8, "close_time": 1764575999999, "quote_volume": 48004.10751, "trades": 1448, "taker_buy_base": 4722438.3, "taker_buy_quote": 27168.203905 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.00574, "high": 0.0059, "low": 0.00572, "close": 0.0058, "volume": 9042456.8, "close_time": 1764590399999, "quote_volume": 52716.792075, "trades": 593, "taker_buy_base": 4783436.2, "taker_buy_quote": 27897.28253 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0058, "high": 0.00589, "low": 0.00567, "close": 0.00579, "volume": 28347075.1, "close_time": 1764604799999, "quote_volume": 164369.542026, "trades": 1112, "taker_buy_base": 13079633.6, "taker_buy_quote": 75901.613579 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00578, "high": 0.00597, "low": 0.00576, "close": 0.00581, "volume": 25253745.3, "close_time": 1764619199999, "quote_volume": 147952.652464, "trades": 1196, "taker_buy_base": 11693877.9, "taker_buy_quote": 68512.238282 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0058, "high": 0.00599, "low": 0.0058, "close": 0.00591, "volume": 9894567.3, "close_time": 1764633599999, "quote_volume": 58421.516262, "trades": 648, "taker_buy_base": 5713772.8, "taker_buy_quote": 33691.445932 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00591, "high": 0.00613, "low": 0.00586, "close": 0.00593, "volume": 67118295.6, "close_time": 1764647999999, "quote_volume": 401839.871045, "trades": 2524, "taker_buy_base": 34630294.0, "taker_buy_quote": 207193.629694 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00594, "high": 0.00745, "low": 0.0059, "close": 0.00702, "volume": 769339350.7, "close_time": 1764662399999, "quote_volume": 5281197.241682, "trades": 46814, "taker_buy_base": 385398416.0, "taker_buy_quote": 2643564.01539 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00701, "high": 0.00756, "low": 0.00654, "close": 0.00674, "volume": 771613948.3, "close_time": 1764676799999, "quote_volume": 5391367.009045, "trades": 35688, "taker_buy_base": 378108075.3, "taker_buy_quote": 2640370.231243 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00625, "close": 0.0066, "volume": 264334532.8, "close_time": 1764691199999, "quote_volume": 1709755.552916, "trades": 13175, "taker_buy_base": 134650406.3, "taker_buy_quote": 871353.825782 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0066, "high": 0.0066, "low": 0.0064, "close": 0.00642, "volume": 83320312.8, "close_time": 1764705599999, "quote_volume": 538804.85345, "trades": 3774, "taker_buy_base": 39019712.3, "taker_buy_quote": 252507.023292 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.00643, "high": 0.0065, "low": 0.00631, "close": 0.00643, "volume": 61589480.7, "close_time": 1764719999999, "quote_volume": 394421.837491, "trades": 2782, "taker_buy_base": 33858367.6, "taker_buy_quote": 216941.601609 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00644, "high": 0.00674, "low": 0.00639, "close": 0.00658, "volume": 117160750.2, "close_time": 1764734399999, "quote_volume": 770004.965625, "trades": 5772, "taker_buy_base": 66798564.2, "taker_buy_quote": 438883.089457 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00652, "close": 0.00661, "volume": 38915242.0, "close_time": 1764748799999, "quote_volume": 256578.587252, "trades": 2284, "taker_buy_base": 20259206.5, "taker_buy_quote": 133559.633058 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00661, "high": 0.00675, "low": 0.00648, "close": 0.00649, "volume": 84298986.3, "close_time": 1764763199999, "quote_volume": 559565.336478, "trades": 3982, "taker_buy_base": 40587390.0, "taker_buy_quote": 269456.946824 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.00649, "high": 0.00668, "low": 0.00641, "close": 0.00662, "volume": 120358775.3, "close_time": 1764777599999, "quote_volume": 786957.129822, "trades": 4327, "taker_buy_base": 50003205.5, "taker_buy_quote": 327080.465349 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00662, "high": 0.00666, "low": 0.0065, "close": 0.00654, "volume": 35875793.9, "close_time": 1764791999999, "quote_volume": 235723.733986, "trades": 1754, "taker_buy_base": 17025981.4, "taker_buy_quote": 111909.107363 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00653, "high": 0.00659, "low": 0.0065, "close": 0.00654, "volume": 22654331.6, "close_time": 1764806399999, "quote_volume": 148391.189058, "trades": 1026, "taker_buy_base": 11446064.7, "taker_buy_quote": 74989.752665 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00655, "high": 0.00675, "low": 0.00654, "close": 0.00666, "volume": 49236351.4, "close_time": 1764820799999, "quote_volume": 328696.627902, "trades": 1850, "taker_buy_base": 27834014.2, "taker_buy_quote": 185779.07427 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00665, "high": 0.00711, "low": 0.00663, "close": 0.0069, "volume": 132505635.6, "close_time": 1764835199999, "quote_volume": 918414.041297, "trades": 4867, "taker_buy_base": 58892091.9, "taker_buy_quote": 407762.180509 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0069, "high": 0.00701, "low": 0.00658, "close": 0.00659, "volume": 106547348.5, "close_time": 1764849599999, "quote_volume": 722640.547384, "trades": 2941, "taker_buy_base": 44453998.2, "taker_buy_quote": 301820.828753 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.00659, "high": 0.00662, "low": 0.00636, "close": 0.0065, "volume": 70577142.8, "close_time": 1764863999999, "quote_volume": 457945.577081, "trades": 2123, "taker_buy_base": 34603943.7, "taker_buy_quote": 224121.920895 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0065, "high": 0.00657, "low": 0.00629, "close": 0.00637, "volume": 41599523.9, "close_time": 1764878399999, "quote_volume": 267430.235283, "trades": 1416, "taker_buy_base": 21586570.1, "taker_buy_quote": 138701.234187 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00638, "high": 0.00641, "low": 0.00632, "close": 0.00635, "volume": 20600577.8, "close_time": 1764892799999, "quote_volume": 131057.435313, "trades": 523, "taker_buy_base": 9956261.1, "taker_buy_quote": 63322.496597 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00636, "high": 0.00677, "low": 0.00636, "close": 0.00662, "volume": 92087226.3, "close_time": 1764907199999, "quote_volume": 605854.411563, "trades": 2779, "taker_buy_base": 50027622.9, "taker_buy_quote": 328860.000405 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.00662, "high": 0.00683, "low": 0.00652, "close": 0.00673, "volume": 53393835.6, "close_time": 1764921599999, "quote_volume": 356994.619855, "trades": 1697, "taker_buy_base": 27104363.0, "taker_buy_quote": 181277.299218 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.00673, "high": 0.0068, "low": 0.00658, "close": 0.00667, "volume": 53855583.9, "close_time": 1764935999999, "quote_volume": 359716.833708, "trades": 1747, "taker_buy_base": 24886904.6, "taker_buy_quote": 166391.286788 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.00668, "high": 0.007, "low": 0.00658, "close": 0.00658, "volume": 116349629.6, "close_time": 1764950399999, "quote_volume": 794135.921523, "trades": 3767, "taker_buy_base": 57679857.5, "taker_buy_quote": 394110.811084 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.00659, "high": 0.00663, "low": 0.0064, "close": 0.00648, "volume": 45511305.4, "close_time": 1764964799999, "quote_volume": 296937.175042, "trades": 1697, "taker_buy_base": 23321205.9, "taker_buy_quote": 152260.068752 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.00648, "high": 0.00654, "low": 0.0064, "close": 0.00653, "volume": 24492138.4, "close_time": 1764979199999, "quote_volume": 158121.406862, "trades": 848, "taker_buy_base": 13633496.6, "taker_buy_quote": 88023.12299 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00653, "high": 0.00657, "low": 0.00635, "close": 0.0065, "volume": 21571247.0, "close_time": 1764993599999, "quote_volume": 138921.974432, "trades": 782, "taker_buy_base": 10484734.1, "taker_buy_quote": 67567.959139 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0065, "high": 0.00687, "low": 0.00644, "close": 0.00657, "volume": 77606730.6, "close_time": 1765007999999, "quote_volume": 517866.763433, "trades": 2932, "taker_buy_base": 42133849.7, "taker_buy_quote": 280759.565162 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.00657, "high": 0.00671, "low": 0.00656, "close": 0.00665, "volume": 22000631.5, "close_time": 1765022399999, "quote_volume": 145822.637656, "trades": 955, "taker_buy_base": 10075898.0, "taker_buy_quote": 66842.471909 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.00664, "high": 0.00669, "low": 0.00642, "close": 0.00646, "volume": 21756711.1, "close_time": 1765036799999, "quote_volume": 142281.595198, "trades": 1054, "taker_buy_base": 9026575.4, "taker_buy_quote": 59018.53546 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.00646, "high": 0.00658, "low": 0.00646, "close": 0.00656, "volume": 13307947.0, "close_time": 1765051199999, "quote_volume": 86954.954075, "trades": 759, "taker_buy_base": 7475311.9, "taker_buy_quote": 48853.376821 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.00657, "high": 0.00662, "low": 0.00648, "close": 0.00649, "volume": 13536897.4, "close_time": 1765065599999, "quote_volume": 88669.944797, "trades": 615, "taker_buy_base": 6277664.7, "taker_buy_quote": 41189.699391 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0065, "high": 0.00705, "low": 0.0065, "close": 0.00688, "volume": 121737863.7, "close_time": 1765079999999, "quote_volume": 827877.010462, "trades": 3849, "taker_buy_base": 65168191.2, "taker_buy_quote": 442360.803973 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.00689, "high": 0.00698, "low": 0.00675, "close": 0.00677, "volume": 38492671.9, "close_time": 1765094399999, "quote_volume": 263106.934352, "trades": 1808, "taker_buy_base": 20391360.5, "taker_buy_quote": 139362.883993 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00666, "close": 0.00668, "volume": 24657663.7, "close_time": 1765108799999, "quote_volume": 165492.749607, "trades": 1119, "taker_buy_base": 9924915.6, "taker_buy_quote": 66618.664749 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00668, "high": 0.00715, "low": 0.00655, "close": 0.00684, "volume": 211243588.9, "close_time": 1765123199999, "quote_volume": 1460889.440673, "trades": 8283, "taker_buy_base": 96175058.6, "taker_buy_quote": 664462.789068 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.00683, "high": 0.00689, "low": 0.00666, "close": 0.00684, "volume": 69036166.6, "close_time": 1765137599999, "quote_volume": 466925.091561, "trades": 2731, "taker_buy_base": 31134686.5, "taker_buy_quote": 210631.40869 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00685, "high": 0.00685, "low": 0.0065, "close": 0.00677, "volume": 40858674.9, "close_time": 1765151999999, "quote_volume": 273033.979482, "trades": 1530, "taker_buy_base": 19818394.0, "taker_buy_quote": 132439.406437 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00677, "high": 0.00685, "low": 0.00662, "close": 0.00678, "volume": 23653836.8, "close_time": 1765166399999, "quote_volume": 158925.371529, "trades": 875, "taker_buy_base": 12278234.6, "taker_buy_quote": 82508.284486 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.00678, "high": 0.00688, "low": 0.0067, "close": 0.00682, "volume": 31769594.6, "close_time": 1765180799999, "quote_volume": 215180.313178, "trades": 1065, "taker_buy_base": 13919483.4, "taker_buy_quote": 94387.575814 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00683, "high": 0.00694, "low": 0.00672, "close": 0.00693, "volume": 43551944.3, "close_time": 1765195199999, "quote_volume": 297942.41268, "trades": 1486, "taker_buy_base": 19867220.1, "taker_buy_quote": 135880.67854 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00692, "high": 0.00695, "low": 0.00678, "close": 0.00683, "volume": 34824949.7, "close_time": 1765209599999, "quote_volume": 239459.336673, "trades": 1088, "taker_buy_base": 14342812.1, "taker_buy_quote": 98711.936701 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00682, "high": 0.0069, "low": 0.00669, "close": 0.00671, "volume": 29126404.3, "close_time": 1765223999999, "quote_volume": 197413.959055, "trades": 1149, "taker_buy_base": 12616764.9, "taker_buy_quote": 85575.299901 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00672, "high": 0.00683, "low": 0.0067, "close": 0.00673, "volume": 16825242.8, "close_time": 1765238399999, "quote_volume": 113535.740174, "trades": 574, "taker_buy_base": 7524323.6, "taker_buy_quote": 50832.49182 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00673, "high": 0.00681, "low": 0.00665, "close": 0.00676, "volume": 21385971.5, "close_time": 1765252799999, "quote_volume": 143858.740325, "trades": 875, "taker_buy_base": 10210973.1, "taker_buy_quote": 68664.635716 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00676, "high": 0.00687, "low": 0.00668, "close": 0.00684, "volume": 19827995.1, "close_time": 1765267199999, "quote_volume": 134597.014953, "trades": 717, "taker_buy_base": 10229840.7, "taker_buy_quote": 69448.32247 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00685, "high": 0.00699, "low": 0.00683, "close": 0.00689, "volume": 48792441.1, "close_time": 1765281599999, "quote_volume": 336984.842709, "trades": 1800, "taker_buy_base": 22491589.7, "taker_buy_quote": 155347.878141 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0069, "high": 0.00709, "low": 0.00686, "close": 0.00702, "volume": 51777620.3, "close_time": 1765295999999, "quote_volume": 361227.94142, "trades": 2042, "taker_buy_base": 25125509.8, "taker_buy_quote": 175265.945484 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00701, "high": 0.0071, "low": 0.00696, "close": 0.00699, "volume": 36668242.4, "close_time": 1765310399999, "quote_volume": 257983.023194, "trades": 1569, "taker_buy_base": 16742236.9, "taker_buy_quote": 117867.956189 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00698, "high": 0.007, "low": 0.00687, "close": 0.00696, "volume": 16049341.4, "close_time": 1765324799999, "quote_volume": 111560.723826, "trades": 764, "taker_buy_base": 7400605.5, "taker_buy_quote": 51459.476419 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00696, "high": 0.007, "low": 0.00687, "close": 0.00688, "volume": 12620064.5, "close_time": 1765339199999, "quote_volume": 87359.118057, "trades": 541, "taker_buy_base": 5360493.6, "taker_buy_quote": 37144.082086 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00688, "high": 0.00691, "low": 0.00682, "close": 0.00688, "volume": 8866685.6, "close_time": 1765353599999, "quote_volume": 60883.889248, "trades": 385, "taker_buy_base": 3981535.3, "taker_buy_quote": 27360.636918 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00689, "high": 0.0069, "low": 0.00669, "close": 0.00672, "volume": 20747133.1, "close_time": 1765367999999, "quote_volume": 140815.477093, "trades": 1284, "taker_buy_base": 9200844.3, "taker_buy_quote": 62486.555176 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00672, "high": 0.00677, "low": 0.0067, "close": 0.00676, "volume": 9191580.9, "close_time": 1765382399999, "quote_volume": 61889.717036, "trades": 932, "taker_buy_base": 4693162.6, "taker_buy_quote": 31614.673868 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00677, "high": 0.00686, "low": 0.00671, "close": 0.00682, "volume": 28448276.3, "close_time": 1765396799999, "quote_volume": 193593.408769, "trades": 906, "taker_buy_base": 13422132.9, "taker_buy_quote": 91355.598794 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00682, "high": 0.00689, "low": 0.00659, "close": 0.00668, "volume": 27581787.5, "close_time": 1765411199999, "quote_volume": 185252.587654, "trades": 991, "taker_buy_base": 12774911.8, "taker_buy_quote": 85852.616054 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00667, "high": 0.00677, "low": 0.00644, "close": 0.00651, "volume": 41360838.7, "close_time": 1765425599999, "quote_volume": 275896.498007, "trades": 2346, "taker_buy_base": 20638379.3, "taker_buy_quote": 138014.782496 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0065, "high": 0.00655, "low": 0.00637, "close": 0.00638, "volume": 11469919.5, "close_time": 1765439999999, "quote_volume": 74194.057674, "trades": 585, "taker_buy_base": 4545391.1, "taker_buy_quote": 29422.964962 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00638, "high": 0.00659, "low": 0.00634, "close": 0.00649, "volume": 16140076.6, "close_time": 1765454399999, "quote_volume": 104249.766199, "trades": 903, "taker_buy_base": 9181587.6, "taker_buy_quote": 59267.15143 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00649, "high": 0.00655, "low": 0.00642, "close": 0.00646, "volume": 23721243.9, "close_time": 1765468799999, "quote_volume": 153543.357862, "trades": 967, "taker_buy_base": 12031278.8, "taker_buy_quote": 77910.512977 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00641, "close": 0.00647, "volume": 6106909.1, "close_time": 1765483199999, "quote_volume": 39446.212663, "trades": 377, "taker_buy_base": 2885462.7, "taker_buy_quote": 18646.595986 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00647, "high": 0.00659, "low": 0.00643, "close": 0.00654, "volume": 6635776.1, "close_time": 1765497599999, "quote_volume": 43229.334004, "trades": 411, "taker_buy_base": 3645643.4, "taker_buy_quote": 23768.468322 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00655, "high": 0.00658, "low": 0.00647, "close": 0.00658, "volume": 11136509.4, "close_time": 1765511999999, "quote_volume": 72683.638837, "trades": 558, "taker_buy_base": 5298190.5, "taker_buy_quote": 34579.360382 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00658, "high": 0.00659, "low": 0.00653, "close": 0.00658, "volume": 4963318.5, "close_time": 1765526399999, "quote_volume": 32590.648596, "trades": 225, "taker_buy_base": 2642785.9, "taker_buy_quote": 17350.761072 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00657, "high": 0.00685, "low": 0.00657, "close": 0.00681, "volume": 24846507.7, "close_time": 1765540799999, "quote_volume": 167518.841596, "trades": 1078, "taker_buy_base": 15478577.6, "taker_buy_quote": 104419.892364 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00682, "high": 0.00687, "low": 0.00648, "close": 0.00651, "volume": 34885119.4, "close_time": 1765555199999, "quote_volume": 234365.840506, "trades": 1214, "taker_buy_base": 13247601.0, "taker_buy_quote": 89273.070834 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0065, "high": 0.00665, "low": 0.00641, "close": 0.00657, "volume": 32056496.0, "close_time": 1765569599999, "quote_volume": 210232.148207, "trades": 1553, "taker_buy_base": 16783966.5, "taker_buy_quote": 110172.959293 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00658, "high": 0.00673, "low": 0.00653, "close": 0.00663, "volume": 12437226.1, "close_time": 1765583999999, "quote_volume": 82413.495535, "trades": 520, "taker_buy_base": 7047061.6, "taker_buy_quote": 46670.045902 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00664, "high": 0.00674, "low": 0.00658, "close": 0.00672, "volume": 9488015.0, "close_time": 1765598399999, "quote_volume": 63138.134555, "trades": 465, "taker_buy_base": 5005659.0, "taker_buy_quote": 33328.233968 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00673, "high": 0.00674, "low": 0.00666, "close": 0.00669, "volume": 6779457.3, "close_time": 1765612799999, "quote_volume": 45434.269776, "trades": 477, "taker_buy_base": 3513718.2, "taker_buy_quote": 23560.07109 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00669, "high": 0.00679, "low": 0.00664, "close": 0.00671, "volume": 16513021.5, "close_time": 1765627199999, "quote_volume": 111041.11213, "trades": 1278, "taker_buy_base": 9344119.5, "taker_buy_quote": 62818.492169 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00671, "high": 0.00673, "low": 0.00668, "close": 0.00671, "volume": 2290974.0, "close_time": 1765641599999, "quote_volume": 15353.320977, "trades": 154, "taker_buy_base": 1140985.7, "taker_buy_quote": 7652.676057 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00671, "high": 0.00675, "low": 0.0067, "close": 0.00672, "volume": 3690007.5, "close_time": 1765655999999, "quote_volume": 24816.839891, "trades": 207, "taker_buy_base": 2135731.5, "taker_buy_quote": 14367.327493 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00674, "high": 0.00676, "low": 0.00671, "close": 0.00676, "volume": 2833213.7, "close_time": 1765670399999, "quote_volume": 19076.954759, "trades": 107, "taker_buy_base": 1433437.6, "taker_buy_quote": 9654.527528 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00677, "high": 0.00677, "low": 0.00669, "close": 0.00669, "volume": 3471708.6, "close_time": 1765684799999, "quote_volume": 23303.708752, "trades": 146, "taker_buy_base": 1195362.9, "taker_buy_quote": 8019.630984 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0067, "high": 0.00671, "low": 0.00663, "close": 0.00664, "volume": 5353333.2, "close_time": 1765699199999, "quote_volume": 35597.284673, "trades": 181, "taker_buy_base": 2126741.1, "taker_buy_quote": 14142.967446 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00664, "high": 0.00673, "low": 0.00651, "close": 0.00655, "volume": 11304304.2, "close_time": 1765713599999, "quote_volume": 74739.851428, "trades": 837, "taker_buy_base": 5073860.0, "taker_buy_quote": 33478.309638 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00655, "high": 0.00663, "low": 0.00647, "close": 0.00649, "volume": 11021399.2, "close_time": 1765727999999, "quote_volume": 72177.850216, "trades": 640, "taker_buy_base": 5821757.5, "taker_buy_quote": 38125.484266 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00648, "high": 0.00652, "low": 0.00641, "close": 0.00644, "volume": 10307887.2, "close_time": 1765742399999, "quote_volume": 66624.176308, "trades": 465, "taker_buy_base": 5458537.1, "taker_buy_quote": 35359.741052 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00643, "high": 0.00648, "low": 0.0063, "close": 0.00636, "volume": 16534312.0, "close_time": 1765756799999, "quote_volume": 105928.424589, "trades": 807, "taker_buy_base": 8174245.7, "taker_buy_quote": 52313.860557 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00638, "high": 0.00648, "low": 0.00632, "close": 0.0064, "volume": 9983500.3, "close_time": 1765771199999, "quote_volume": 63867.043517, "trades": 415, "taker_buy_base": 4980646.6, "taker_buy_quote": 31896.297733 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00641, "high": 0.0065, "low": 0.00641, "close": 0.00644, "volume": 5438646.1, "close_time": 1765785599999, "quote_volume": 35094.091158, "trades": 233, "taker_buy_base": 2516845.2, "taker_buy_quote": 16244.793914 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00643, "high": 0.00646, "low": 0.00636, "close": 0.00637, "volume": 6301766.7, "close_time": 1765799999999, "quote_volume": 40348.906211, "trades": 636, "taker_buy_base": 3074700.3, "taker_buy_quote": 19717.280862 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00636, "high": 0.00638, "low": 0.00608, "close": 0.00617, "volume": 46205734.0, "close_time": 1765814399999, "quote_volume": 287782.54744, "trades": 2320, "taker_buy_base": 21928122.8, "taker_buy_quote": 136660.110096 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00588, "close": 0.00593, "volume": 26456655.2, "close_time": 1765828799999, "quote_volume": 158730.614612, "trades": 1241, "taker_buy_base": 12172031.4, "taker_buy_quote": 72993.383405 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00591, "high": 0.00599, "low": 0.00588, "close": 0.00595, "volume": 14504133.1, "close_time": 1765843199999, "quote_volume": 86178.725653, "trades": 857, "taker_buy_base": 6423437.0, "taker_buy_quote": 38194.988848 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00595, "high": 0.00596, "low": 0.00575, "close": 0.0058, "volume": 13816178.7, "close_time": 1765857599999, "quote_volume": 80688.462287, "trades": 555, "taker_buy_base": 6720953.7, "taker_buy_quote": 39246.777891 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00581, "high": 0.00581, "low": 0.00566, "close": 0.00568, "volume": 6015385.0, "close_time": 1765871999999, "quote_volume": 34589.054398, "trades": 379, "taker_buy_base": 3515789.8, "taker_buy_quote": 20212.202574 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00568, "high": 0.0058, "low": 0.00567, "close": 0.00579, "volume": 15412950.7, "close_time": 1765886399999, "quote_volume": 88512.072916, "trades": 614, "taker_buy_base": 10690781.7, "taker_buy_quote": 61432.13607 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00579, "high": 0.00581, "low": 0.00564, "close": 0.00577, "volume": 23780982.4, "close_time": 1765900799999, "quote_volume": 136347.179325, "trades": 1225, "taker_buy_base": 13982482.0, "taker_buy_quote": 80132.334311 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00578, "high": 0.00582, "low": 0.00569, "close": 0.00579, "volume": 16702478.4, "close_time": 1765915199999, "quote_volume": 95959.839936, "trades": 874, "taker_buy_base": 8621339.0, "taker_buy_quote": 49520.846175 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00579, "high": 0.00593, "low": 0.00578, "close": 0.00586, "volume": 13053917.5, "close_time": 1765929599999, "quote_volume": 76637.118135, "trades": 482, "taker_buy_base": 6596507.3, "taker_buy_quote": 38724.534819 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00573, "close": 0.00575, "volume": 12692362.8, "close_time": 1765943999999, "quote_volume": 73484.469114, "trades": 387, "taker_buy_base": 5168188.8, "taker_buy_quote": 29900.627599 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00575, "high": 0.00577, "low": 0.00568, "close": 0.00571, "volume": 10969103.8, "close_time": 1765958399999, "quote_volume": 62810.206781, "trades": 472, "taker_buy_base": 5514121.8, "taker_buy_quote": 31599.048383 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00569, "high": 0.00574, "low": 0.00568, "close": 0.0057, "volume": 7319075.6, "close_time": 1765972799999, "quote_volume": 41808.969733, "trades": 302, "taker_buy_base": 3851717.6, "taker_buy_quote": 22022.110107 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00571, "high": 0.00586, "low": 0.00562, "close": 0.00564, "volume": 31776949.1, "close_time": 1765987199999, "quote_volume": 182236.667384, "trades": 996, "taker_buy_base": 17905834.7, "taker_buy_quote": 102723.535672 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00563, "high": 0.00566, "low": 0.00532, "close": 0.00536, "volume": 33125137.5, "close_time": 1766001599999, "quote_volume": 181397.329699, "trades": 1093, "taker_buy_base": 14484331.5, "taker_buy_quote": 79271.223501 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00529, "close": 0.00532, "volume": 8009755.4, "close_time": 1766015999999, "quote_volume": 42770.553155, "trades": 360, "taker_buy_base": 4579205.3, "taker_buy_quote": 24446.353008 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00532, "high": 0.00533, "low": 0.0052, "close": 0.00521, "volume": 10986920.5, "close_time": 1766030399999, "quote_volume": 57766.84575, "trades": 563, "taker_buy_base": 4911441.0, "taker_buy_quote": 25802.726856 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00522, "high": 0.00525, "low": 0.00515, "close": 0.00525, "volume": 6900666.0, "close_time": 1766044799999, "quote_volume": 35977.611381, "trades": 314, "taker_buy_base": 3860697.2, "taker_buy_quote": 20173.887007 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00526, "high": 0.00534, "low": 0.00524, "close": 0.00527, "volume": 10201275.8, "close_time": 1766059199999, "quote_volume": 54152.70203, "trades": 473, "taker_buy_base": 5171185.4, "taker_buy_quote": 27465.926775 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00528, "high": 0.00546, "low": 0.00525, "close": 0.00544, "volume": 23619810.3, "close_time": 1766073599999, "quote_volume": 126717.148427, "trades": 1171, "taker_buy_base": 11563875.6, "taker_buy_quote": 62122.419379 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00505, "close": 0.00506, "volume": 17943390.3, "close_time": 1766087999999, "quote_volume": 94250.621518, "trades": 744, "taker_buy_base": 7067144.9, "taker_buy_quote": 37203.906799 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00506, "high": 0.00523, "low": 0.00506, "close": 0.00515, "volume": 6048430.9, "close_time": 1766102399999, "quote_volume": 31174.277707, "trades": 442, "taker_buy_base": 3049699.4, "taker_buy_quote": 15711.045072 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00515, "high": 0.00532, "low": 0.00508, "close": 0.00526, "volume": 14585809.8, "close_time": 1766116799999, "quote_volume": 75151.03383, "trades": 600, "taker_buy_base": 8566344.8, "taker_buy_quote": 44102.330003 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00527, "high": 0.00546, "low": 0.00526, "close": 0.0054, "volume": 8128599.8, "close_time": 1766131199999, "quote_volume": 43495.716562, "trades": 327, "taker_buy_base": 4598127.6, "taker_buy_quote": 24600.889339 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0054, "high": 0.00542, "low": 0.00536, "close": 0.00542, "volume": 5332600.7, "close_time": 1766145599999, "quote_volume": 28752.127668, "trades": 234, "taker_buy_base": 1815517.2, "taker_buy_quote": 9796.530196 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00543, "high": 0.00559, "low": 0.00541, "close": 0.0055, "volume": 18646233.4, "close_time": 1766159999999, "quote_volume": 102140.658758, "trades": 598, "taker_buy_base": 9063939.8, "taker_buy_quote": 49703.483245 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00551, "high": 0.00559, "low": 0.00546, "close": 0.00557, "volume": 17981424.3, "close_time": 1766174399999, "quote_volume": 99254.918168, "trades": 665, "taker_buy_base": 8723983.0, "taker_buy_quote": 48192.316351 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00558, "high": 0.0056, "low": 0.00555, "close": 0.00557, "volume": 4502553.2, "close_time": 1766188799999, "quote_volume": 25100.253241, "trades": 238, "taker_buy_base": 2292851.0, "taker_buy_quote": 12784.558805 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00557, "high": 0.00663, "low": 0.00557, "close": 0.00601, "volume": 386620685.2, "close_time": 1766203199999, "quote_volume": 2380214.437069, "trades": 11514, "taker_buy_base": 202454843.0, "taker_buy_quote": 1242769.58258 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.006, "high": 0.00784, "low": 0.00583, "close": 0.00698, "volume": 600691389.1, "close_time": 1766217599999, "quote_volume": 4107409.731571, "trades": 23136, "taker_buy_base": 289449527.4, "taker_buy_quote": 1975383.42526 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00698, "high": 0.00878, "low": 0.00657, "close": 0.0082, "volume": 726773949.5, "close_time": 1766231999999, "quote_volume": 5522426.952546, "trades": 31747, "taker_buy_base": 353339978.2, "taker_buy_quote": 2679187.686519 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00819, "high": 0.00927, "low": 0.00787, "close": 0.00829, "volume": 940665810.8, "close_time": 1766246399999, "quote_volume": 8034221.96237, "trades": 51886, "taker_buy_base": 447586258.9, "taker_buy_quote": 3824097.293587 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00827, "high": 0.00867, "low": 0.00759, "close": 0.00785, "volume": 394404526.9, "close_time": 1766260799999, "quote_volume": 3188220.992053, "trades": 20117, "taker_buy_base": 182882373.0, "taker_buy_quote": 1479579.624742 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00785, "high": 0.00824, "low": 0.00766, "close": 0.00786, "volume": 249105978.4, "close_time": 1766275199999, "quote_volume": 1977779.070382, "trades": 10296, "taker_buy_base": 128739367.9, "taker_buy_quote": 1022110.762193 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00785, "high": 0.00822, "low": 0.00733, "close": 0.00742, "volume": 350049354.6, "close_time": 1766289599999, "quote_volume": 2700685.424776, "trades": 13953, "taker_buy_base": 162470975.7, "taker_buy_quote": 1253748.352845 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00742, "high": 0.00759, "low": 0.00724, "close": 0.0073, "volume": 116246519.8, "close_time": 1766303999999, "quote_volume": 859456.542643, "trades": 6037, "taker_buy_base": 55478651.9, "taker_buy_quote": 410241.256251 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00731, "high": 0.00758, "low": 0.00705, "close": 0.00716, "volume": 206648092.4, "close_time": 1766318399999, "quote_volume": 1505714.10681, "trades": 8577, "taker_buy_base": 92687422.5, "taker_buy_quote": 675347.83467 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00715, "high": 0.00716, "low": 0.00693, "close": 0.00712, "volume": 95357499.8, "close_time": 1766332799999, "quote_volume": 671280.214603, "trades": 4023, "taker_buy_base": 45164090.2, "taker_buy_quote": 317824.753429 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0071, "high": 0.00718, "low": 0.00684, "close": 0.00688, "volume": 66288319.3, "close_time": 1766347199999, "quote_volume": 462469.582271, "trades": 2915, "taker_buy_base": 29945220.4, "taker_buy_quote": 208945.38876 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00686, "high": 0.00711, "low": 0.00684, "close": 0.00705, "volume": 49591482.9, "close_time": 1766361599999, "quote_volume": 344724.682743, "trades": 2002, "taker_buy_base": 30991923.3, "taker_buy_quote": 215673.371935 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00705, "high": 0.00749, "low": 0.00682, "close": 0.00727, "volume": 132091538.2, "close_time": 1766375999999, "quote_volume": 938234.753017, "trades": 6038, "taker_buy_base": 71496897.2, "taker_buy_quote": 508103.173591 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00728, "high": 0.00923, "low": 0.00715, "close": 0.00892, "volume": 541480259.9, "close_time": 1766390399999, "quote_volume": 4504866.009035, "trades": 27278, "taker_buy_base": 269164175.9, "taker_buy_quote": 2236611.614224 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00892, "high": 0.00921, "low": 0.0083, "close": 0.00881, "volume": 533954188.4, "close_time": 1766404799999, "quote_volume": 4639877.095885, "trades": 30088, "taker_buy_base": 264784303.4, "taker_buy_quote": 2303088.016625 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00881, "high": 0.00999, "low": 0.00823, "close": 0.00991, "volume": 451187017.7, "close_time": 1766419199999, "quote_volume": 4109222.30062, "trades": 24599, "taker_buy_base": 222047227.8, "taker_buy_quote": 2022297.598694 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0099, "high": 0.01021, "low": 0.00924, "close": 0.00933, "volume": 461881873.2, "close_time": 1766433599999, "quote_volume": 4471267.039035, "trades": 25098, "taker_buy_base": 223349180.1, "taker_buy_quote": 2162791.104546 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00932, "high": 0.0095, "low": 0.00896, "close": 0.00899, "volume": 208998284.6, "close_time": 1766447999999, "quote_volume": 1927080.254722, "trades": 11909, "taker_buy_base": 99188840.9, "taker_buy_quote": 915508.444868 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00899, "high": 0.00981, "low": 0.00859, "close": 0.00872, "volume": 300290893.3, "close_time": 1766462399999, "quote_volume": 2771597.002475, "trades": 15605, "taker_buy_base": 143601312.4, "taker_buy_quote": 1326661.98715 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00872, "high": 0.00921, "low": 0.00856, "close": 0.00861, "volume": 227292972.2, "close_time": 1766476799999, "quote_volume": 2012048.416064, "trades": 13143, "taker_buy_base": 109120959.3, "taker_buy_quote": 966246.188747 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0086, "high": 0.01066, "low": 0.00836, "close": 0.01033, "volume": 649256409.7, "close_time": 1766491199999, "quote_volume": 6173014.767562, "trades": 30419, "taker_buy_base": 330624366.6, "taker_buy_quote": 3151325.684104 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01033, "high": 0.01056, "low": 0.00883, "close": 0.00887, "volume": 523639234.1, "close_time": 1766505599999, "quote_volume": 5114189.522192, "trades": 25173, "taker_buy_base": 245792319.0, "taker_buy_quote": 2402182.917626 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00887, "high": 0.00922, "low": 0.00869, "close": 0.00888, "volume": 178200500.7, "close_time": 1766519999999, "quote_volume": 1593717.468539, "trades": 10563, "taker_buy_base": 85949368.0, "taker_buy_quote": 768970.755856 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00887, "high": 0.00958, "low": 0.00886, "close": 0.00919, "volume": 197733114.5, "close_time": 1766534399999, "quote_volume": 1819742.185842, "trades": 10128, "taker_buy_base": 94482964.0, "taker_buy_quote": 867824.407826 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00919, "high": 0.01046, "low": 0.00885, "close": 0.00979, "volume": 340887392.9, "close_time": 1766548799999, "quote_volume": 3288700.180652, "trades": 13432, "taker_buy_base": 168208216.5, "taker_buy_quote": 1623931.383008 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00978, "high": 0.00995, "low": 0.00925, "close": 0.0096, "volume": 355945416.4, "close_time": 1766563199999, "quote_volume": 3420056.98986, "trades": 13069, "taker_buy_base": 174754125.6, "taker_buy_quote": 1678736.869973 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00959, "high": 0.00991, "low": 0.00933, "close": 0.00957, "volume": 251367714.1, "close_time": 1766577599999, "quote_volume": 2419597.828036, "trades": 9771, "taker_buy_base": 123619586.2, "taker_buy_quote": 1190040.053037 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00957, "high": 0.0099, "low": 0.00932, "close": 0.00956, "volume": 241026544.6, "close_time": 1766591999999, "quote_volume": 2309179.601911, "trades": 9446, "taker_buy_base": 122443299.0, "taker_buy_quote": 1172916.907898 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00954, "high": 0.00958, "low": 0.00917, "close": 0.00932, "volume": 97807831.4, "close_time": 1766606399999, "quote_volume": 912274.745481, "trades": 4139, "taker_buy_base": 46836473.4, "taker_buy_quote": 436827.92842 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00931, "high": 0.00955, "low": 0.00911, "close": 0.00929, "volume": 71299124.5, "close_time": 1766620799999, "quote_volume": 663205.452027, "trades": 3097, "taker_buy_base": 34576070.6, "taker_buy_quote": 321825.805061 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00929, "high": 0.00957, "low": 0.00891, "close": 0.00929, "volume": 157169308.2, "close_time": 1766635199999, "quote_volume": 1458655.109833, "trades": 5639, "taker_buy_base": 75241437.5, "taker_buy_quote": 698371.481971 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00929, "high": 0.00929, "low": 0.0089, "close": 0.00895, "volume": 65366682.1, "close_time": 1766649599999, "quote_volume": 594359.39482, "trades": 2553, "taker_buy_base": 27603487.6, "taker_buy_quote": 250975.034054 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00895, "high": 0.00904, "low": 0.00868, "close": 0.0087, "volume": 105034786.6, "close_time": 1766663999999, "quote_volume": 933719.747732, "trades": 4496, "taker_buy_base": 46699571.8, "taker_buy_quote": 415600.829366 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0087, "high": 0.00906, "low": 0.0085, "close": 0.00889, "volume": 130122211.2, "close_time": 1766678399999, "quote_volume": 1140591.582715, "trades": 4821, "taker_buy_base": 71178936.8, "taker_buy_quote": 624305.217941 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00889, "high": 0.009, "low": 0.00869, "close": 0.00879, "volume": 84500116.1, "close_time": 1766692799999, "quote_volume": 741859.705461, "trades": 2843, "taker_buy_base": 41024850.0, "taker_buy_quote": 360324.262529 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00879, "high": 0.00889, "low": 0.00865, "close": 0.0087, "volume": 86634079.8, "close_time": 1766707199999, "quote_volume": 759309.092485, "trades": 2608, "taker_buy_base": 44826987.3, "taker_buy_quote": 393088.048342 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00871, "high": 0.00881, "low": 0.00838, "close": 0.00846, "volume": 109211151.6, "close_time": 1766721599999, "quote_volume": 935849.656996, "trades": 3877, "taker_buy_base": 51878816.5, "taker_buy_quote": 444769.719342 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00846, "high": 0.00846, "low": 0.00797, "close": 0.00837, "volume": 187309355.8, "close_time": 1766735999999, "quote_volume": 1524377.179184, "trades": 7164, "taker_buy_base": 97686004.7, "taker_buy_quote": 794815.846846 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00837, "high": 0.00851, "low": 0.00814, "close": 0.00819, "volume": 68380777.9, "close_time": 1766750399999, "quote_volume": 565612.100234, "trades": 4057, "taker_buy_base": 35029315.4, "taker_buy_quote": 289907.295629 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00819, "high": 0.00828, "low": 0.00802, "close": 0.00805, "volume": 76010573.0, "close_time": 1766764799999, "quote_volume": 619163.438152, "trades": 3798, "taker_buy_base": 37768563.1, "taker_buy_quote": 307613.245473 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00777, "close": 0.00789, "volume": 98161102.3, "close_time": 1766779199999, "quote_volume": 776084.77331, "trades": 3993, "taker_buy_base": 54115378.1, "taker_buy_quote": 427804.085456 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00789, "high": 0.00798, "low": 0.00785, "close": 0.00791, "volume": 41261363.8, "close_time": 1766793599999, "quote_volume": 327255.207421, "trades": 2437, "taker_buy_base": 21714618.9, "taker_buy_quote": 172292.188185 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00791, "high": 0.00826, "low": 0.00785, "close": 0.00806, "volume": 73180522.1, "close_time": 1766807999999, "quote_volume": 587774.435855, "trades": 4317, "taker_buy_base": 42013256.9, "taker_buy_quote": 337461.58811 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00805, "high": 0.00819, "low": 0.00796, "close": 0.00799, "volume": 34826256.2, "close_time": 1766822399999, "quote_volume": 280470.35976, "trades": 4043, "taker_buy_base": 17511626.0, "taker_buy_quote": 141147.926979 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00799, "high": 0.00807, "low": 0.00772, "close": 0.00774, "volume": 38624524.7, "close_time": 1766836799999, "quote_volume": 304990.424172, "trades": 4488, "taker_buy_base": 19715549.1, "taker_buy_quote": 155763.974356 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00774, "high": 0.00799, "low": 0.00771, "close": 0.0078, "volume": 52227869.5, "close_time": 1766851199999, "quote_volume": 408363.934277, "trades": 2809, "taker_buy_base": 27277042.4, "taker_buy_quote": 213401.530725 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00779, "high": 0.00803, "low": 0.00774, "close": 0.00799, "volume": 30362013.7, "close_time": 1766865599999, "quote_volume": 238977.602908, "trades": 1822, "taker_buy_base": 17797256.0, "taker_buy_quote": 140228.302031 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.008, "high": 0.008, "low": 0.00779, "close": 0.00785, "volume": 30852886.2, "close_time": 1766879999999, "quote_volume": 242907.96066, "trades": 1543, "taker_buy_base": 16484465.3, "taker_buy_quote": 129809.887272 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00785, "high": 0.00789, "low": 0.00778, "close": 0.00778, "volume": 14808294.2, "close_time": 1766894399999, "quote_volume": 115993.718821, "trades": 953, "taker_buy_base": 7446000.7, "taker_buy_quote": 58316.908766 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00777, "high": 0.00779, "low": 0.00762, "close": 0.00765, "volume": 17205644.7, "close_time": 1766908799999, "quote_volume": 132265.840142, "trades": 1097, "taker_buy_base": 9199127.6, "taker_buy_quote": 70707.347879 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00765, "high": 0.00779, "low": 0.00765, "close": 0.00768, "volume": 22935755.5, "close_time": 1766923199999, "quote_volume": 176414.167703, "trades": 1323, "taker_buy_base": 11634933.2, "taker_buy_quote": 89506.608185 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00769, "high": 0.00769, "low": 0.00754, "close": 0.00755, "volume": 23004969.5, "close_time": 1766937599999, "quote_volume": 175299.884165, "trades": 1411, "taker_buy_base": 10848102.7, "taker_buy_quote": 82684.757179 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00756, "high": 0.00759, "low": 0.00739, "close": 0.0074, "volume": 18176856.5, "close_time": 1766951999999, "quote_volume": 136102.715772, "trades": 1611, "taker_buy_base": 5919921.9, "taker_buy_quote": 44344.987595 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0074, "high": 0.00769, "low": 0.00737, "close": 0.00742, "volume": 53970052.8, "close_time": 1766966399999, "quote_volume": 404396.769297, "trades": 2701, "taker_buy_base": 28057862.1, "taker_buy_quote": 210289.467428 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00742, "high": 0.00816, "low": 0.00735, "close": 0.00814, "volume": 85267008.4, "close_time": 1766980799999, "quote_volume": 658965.204356, "trades": 4983, "taker_buy_base": 46983796.3, "taker_buy_quote": 363343.673471 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00814, "high": 0.00875, "low": 0.00795, "close": 0.00808, "volume": 276132485.9, "close_time": 1766995199999, "quote_volume": 2298067.509417, "trades": 16409, "taker_buy_base": 139411913.3, "taker_buy_quote": 1161183.674974 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00808, "high": 0.00824, "low": 0.00789, "close": 0.00814, "volume": 92637400.3, "close_time": 1767009599999, "quote_volume": 747055.66281, "trades": 5288, "taker_buy_base": 44735831.9, "taker_buy_quote": 361009.042886 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00813, "high": 0.00813, "low": 0.00779, "close": 0.00791, "volume": 87982200.8, "close_time": 1767023999999, "quote_volume": 697326.925545, "trades": 4776, "taker_buy_base": 41143553.1, "taker_buy_quote": 326000.884441 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00792, "high": 0.00832, "low": 0.00786, "close": 0.00792, "volume": 140639966.6, "close_time": 1767038399999, "quote_volume": 1138578.645384, "trades": 6562, "taker_buy_base": 75640824.1, "taker_buy_quote": 612280.18259 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00791, "high": 0.00805, "low": 0.00784, "close": 0.00786, "volume": 56588377.7, "close_time": 1767052799999, "quote_volume": 448827.935832, "trades": 2560, "taker_buy_base": 30868643.1, "taker_buy_quote": 244916.946255 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00786, "high": 0.00789, "low": 0.00741, "close": 0.00747, "volume": 49423707.7, "close_time": 1767067199999, "quote_volume": 376039.535117, "trades": 2880, "taker_buy_base": 23062227.9, "taker_buy_quote": 175355.392505 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00747, "high": 0.00773, "low": 0.00738, "close": 0.00757, "volume": 74339025.0, "close_time": 1767081599999, "quote_volume": 559706.762845, "trades": 3533, "taker_buy_base": 42981588.5, "taker_buy_quote": 323703.462944 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00757, "high": 0.0076, "low": 0.00743, "close": 0.00744, "volume": 50353192.1, "close_time": 1767095999999, "quote_volume": 378952.653334, "trades": 2629, "taker_buy_base": 21536349.9, "taker_buy_quote": 162070.687661 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00744, "high": 0.00751, "low": 0.00735, "close": 0.0075, "volume": 30386420.0, "close_time": 1767110399999, "quote_volume": 225970.125305, "trades": 1585, "taker_buy_base": 15024617.0, "taker_buy_quote": 111809.508795 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0075, "high": 0.00754, "low": 0.0074, "close": 0.00747, "volume": 18706126.4, "close_time": 1767124799999, "quote_volume": 139579.350207, "trades": 1170, "taker_buy_base": 9190215.0, "taker_buy_quote": 68584.214039 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00747, "high": 0.00757, "low": 0.00741, "close": 0.00753, "volume": 22684424.1, "close_time": 1767139199999, "quote_volume": 169903.640117, "trades": 1038, "taker_buy_base": 11587533.1, "taker_buy_quote": 86781.023597 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00727, "close": 0.00736, "volume": 46596009.0, "close_time": 1767153599999, "quote_volume": 342499.751936, "trades": 3074, "taker_buy_base": 24454267.7, "taker_buy_quote": 179597.261418 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00736, "high": 0.00744, "low": 0.00727, "close": 0.00734, "volume": 25477109.1, "close_time": 1767167999999, "quote_volume": 186306.163996, "trades": 1536, "taker_buy_base": 12853762.6, "taker_buy_quote": 93987.894803 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00733, "high": 0.00738, "low": 0.00722, "close": 0.00723, "volume": 24764770.3, "close_time": 1767182399999, "quote_volume": 180365.294004, "trades": 1738, "taker_buy_base": 12949508.4, "taker_buy_quote": 94354.821706 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00723, "high": 0.00731, "low": 0.00722, "close": 0.00728, "volume": 18439546.1, "close_time": 1767196799999, "quote_volume": 133788.954555, "trades": 1204, "taker_buy_base": 9066578.6, "taker_buy_quote": 65818.580698 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00728, "high": 0.0073, "low": 0.0071, "close": 0.00723, "volume": 18767838.8, "close_time": 1767211199999, "quote_volume": 134836.390763, "trades": 1255, "taker_buy_base": 10759160.7, "taker_buy_quote": 77344.896222 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00715, "close": 0.00721, "volume": 12000068.3, "close_time": 1767225599999, "quote_volume": 86376.205294, "trades": 829, "taker_buy_base": 5759016.4, "taker_buy_quote": 41456.678576 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00722, "high": 0.00737, "low": 0.00714, "close": 0.00728, "volume": 24228310.6, "close_time": 1767239999999, "quote_volume": 175882.936063, "trades": 1450, "taker_buy_base": 11903174.6, "taker_buy_quote": 86386.132122 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00716, "close": 0.00724, "volume": 12312751.0, "close_time": 1767254399999, "quote_volume": 88919.061338, "trades": 1061, "taker_buy_base": 6289572.2, "taker_buy_quote": 45445.000472 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00713, "close": 0.0072, "volume": 10309104.9, "close_time": 1767268799999, "quote_volume": 74104.805822, "trades": 847, "taker_buy_base": 4834746.5, "taker_buy_quote": 34754.438927 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00715, "close": 0.00717, "volume": 8574237.1, "close_time": 1767283199999, "quote_volume": 61542.182599, "trades": 658, "taker_buy_base": 3960936.1, "taker_buy_quote": 28436.246489 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00716, "close": 0.00717, "volume": 18897032.7, "close_time": 1767297599999, "quote_volume": 135931.926214, "trades": 1202, "taker_buy_base": 9727776.4, "taker_buy_quote": 69993.927451 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00716, "high": 0.00725, "low": 0.00713, "close": 0.00724, "volume": 20422705.8, "close_time": 1767311999999, "quote_volume": 146917.756542, "trades": 940, "taker_buy_base": 11852775.7, "taker_buy_quote": 85274.797349 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00724, "high": 0.00733, "low": 0.00714, "close": 0.00721, "volume": 33979957.1, "close_time": 1767326399999, "quote_volume": 245563.330366, "trades": 2379, "taker_buy_base": 19678120.0, "taker_buy_quote": 142147.108961 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00721, "high": 0.00724, "low": 0.00714, "close": 0.00718, "volume": 17438160.0, "close_time": 1767340799999, "quote_volume": 125220.04333, "trades": 1359, "taker_buy_base": 11287554.2, "taker_buy_quote": 81050.734336 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00719, "high": 0.00726, "low": 0.00713, "close": 0.00717, "volume": 27564653.6, "close_time": 1767355199999, "quote_volume": 198292.522655, "trades": 3721, "taker_buy_base": 16989913.0, "taker_buy_quote": 122148.35175 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00717, "high": 0.00728, "low": 0.00714, "close": 0.00724, "volume": 33864934.8, "close_time": 1767369599999, "quote_volume": 244350.705824, "trades": 1477, "taker_buy_base": 17025557.0, "taker_buy_quote": 122849.012188 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00724, "high": 0.00743, "low": 0.00723, "close": 0.00733, "volume": 48426704.4, "close_time": 1767383999999, "quote_volume": 355153.742456, "trades": 2974, "taker_buy_base": 24969180.4, "taker_buy_quote": 183215.838246 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00734, "high": 0.0074, "low": 0.00729, "close": 0.00733, "volume": 21361317.5, "close_time": 1767398399999, "quote_volume": 156712.915138, "trades": 1661, "taker_buy_base": 9058116.2, "taker_buy_quote": 66453.133563 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00733, "high": 0.00748, "low": 0.0073, "close": 0.00747, "volume": 28399616.1, "close_time": 1767412799999, "quote_volume": 210266.619407, "trades": 1607, "taker_buy_base": 11801013.4, "taker_buy_quote": 87339.239038 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00746, "high": 0.00747, "low": 0.00717, "close": 0.00724, "volume": 24892039.0, "close_time": 1767427199999, "quote_volume": 182226.609137, "trades": 1446, "taker_buy_base": 10553483.8, "taker_buy_quote": 77191.618824 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00718, "close": 0.00726, "volume": 15128894.7, "close_time": 1767441599999, "quote_volume": 109447.95655, "trades": 901, "taker_buy_base": 7782522.9, "taker_buy_quote": 56316.359853 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00725, "high": 0.00733, "low": 0.0072, "close": 0.0072, "volume": 21282763.0, "close_time": 1767455999999, "quote_volume": 154724.404281, "trades": 1222, "taker_buy_base": 10088339.0, "taker_buy_quote": 73390.547465 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00721, "high": 0.00727, "low": 0.00718, "close": 0.00725, "volume": 20028285.7, "close_time": 1767470399999, "quote_volume": 144897.20563, "trades": 742, "taker_buy_base": 11608484.8, "taker_buy_quote": 84012.171348 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00725, "high": 0.00735, "low": 0.00722, "close": 0.00734, "volume": 27001792.4, "close_time": 1767484799999, "quote_volume": 197030.792484, "trades": 944, "taker_buy_base": 13152559.5, "taker_buy_quote": 95993.236886 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00735, "high": 0.00738, "low": 0.00728, "close": 0.00737, "volume": 19380471.6, "close_time": 1767499199999, "quote_volume": 141996.873512, "trades": 922, "taker_buy_base": 10171950.9, "taker_buy_quote": 74561.647174 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00727, "close": 0.00736, "volume": 23262565.9, "close_time": 1767513599999, "quote_volume": 170637.496035, "trades": 1459, "taker_buy_base": 9962576.6, "taker_buy_quote": 73073.94667 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00735, "high": 0.00742, "low": 0.00731, "close": 0.00741, "volume": 14680289.3, "close_time": 1767527999999, "quote_volume": 108022.128503, "trades": 835, "taker_buy_base": 7434192.3, "taker_buy_quote": 54748.862558 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00741, "high": 0.00761, "low": 0.0074, "close": 0.00747, "volume": 44985338.3, "close_time": 1767542399999, "quote_volume": 336502.257844, "trades": 1921, "taker_buy_base": 22140239.1, "taker_buy_quote": 165670.806026 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00747, "high": 0.00753, "low": 0.00732, "close": 0.00736, "volume": 33650539.7, "close_time": 1767556799999, "quote_volume": 250019.913092, "trades": 1730, "taker_buy_base": 13847592.9, "taker_buy_quote": 102875.538895 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00734, "high": 0.00741, "low": 0.00733, "close": 0.00739, "volume": 21878637.6, "close_time": 1767571199999, "quote_volume": 161338.702826, "trades": 854, "taker_buy_base": 12732431.7, "taker_buy_quote": 93871.784031 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00739, "high": 0.00749, "low": 0.00735, "close": 0.00739, "volume": 25969953.9, "close_time": 1767585599999, "quote_volume": 192666.525995, "trades": 1182, "taker_buy_base": 12866935.6, "taker_buy_quote": 95485.548639 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00739, "high": 0.00739, "low": 0.00721, "close": 0.00727, "volume": 21756955.0, "close_time": 1767599999999, "quote_volume": 158312.158997, "trades": 1208, "taker_buy_base": 9439622.5, "taker_buy_quote": 68688.843443 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00727, "high": 0.00733, "low": 0.00719, "close": 0.0073, "volume": 42630660.9, "close_time": 1767614399999, "quote_volume": 308785.732303, "trades": 1627, "taker_buy_base": 24916994.5, "taker_buy_quote": 180565.017007 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00729, "high": 0.00735, "low": 0.00723, "close": 0.00734, "volume": 30613821.2, "close_time": 1767628799999, "quote_volume": 223017.554015, "trades": 1533, "taker_buy_base": 14498035.3, "taker_buy_quote": 105696.309229 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00733, "high": 0.0074, "low": 0.00723, "close": 0.00733, "volume": 22311412.7, "close_time": 1767643199999, "quote_volume": 163360.870862, "trades": 965, "taker_buy_base": 10764946.5, "taker_buy_quote": 78794.369914 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00733, "high": 0.00743, "low": 0.00731, "close": 0.00738, "volume": 21859302.2, "close_time": 1767657599999, "quote_volume": 160695.155792, "trades": 1055, "taker_buy_base": 10539220.7, "taker_buy_quote": 77502.341215 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00738, "high": 0.00743, "low": 0.00726, "close": 0.00732, "volume": 25183129.7, "close_time": 1767671999999, "quote_volume": 184567.412952, "trades": 2554, "taker_buy_base": 14821328.4, "taker_buy_quote": 108560.495802 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00732, "high": 0.0074, "low": 0.00728, "close": 0.00734, "volume": 15573818.4, "close_time": 1767686399999, "quote_volume": 114103.945862, "trades": 701, "taker_buy_base": 8201878.5, "taker_buy_quote": 60105.477121 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00727, "close": 0.00732, "volume": 18254219.1, "close_time": 1767700799999, "quote_volume": 133225.114131, "trades": 2198, "taker_buy_base": 9648557.6, "taker_buy_quote": 70435.042643 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00733, "high": 0.00754, "low": 0.00732, "close": 0.00744, "volume": 48907883.8, "close_time": 1767715199999, "quote_volume": 364747.573912, "trades": 1909, "taker_buy_base": 24725820.3, "taker_buy_quote": 184381.048595 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00744, "high": 0.00745, "low": 0.00718, "close": 0.00727, "volume": 40468341.7, "close_time": 1767729599999, "quote_volume": 294898.165307, "trades": 1795, "taker_buy_base": 17696538.9, "taker_buy_quote": 128981.360757 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00728, "high": 0.00747, "low": 0.00728, "close": 0.00741, "volume": 24959539.1, "close_time": 1767743999999, "quote_volume": 184613.007107, "trades": 1301, "taker_buy_base": 9732469.2, "taker_buy_quote": 72016.291256 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00725, "close": 0.0073, "volume": 26556329.6, "close_time": 1767758399999, "quote_volume": 194006.914795, "trades": 1076, "taker_buy_base": 13346151.9, "taker_buy_quote": 97508.900729 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0073, "high": 0.00842, "low": 0.00728, "close": 0.00779, "volume": 551671541.1, "close_time": 1767772799999, "quote_volume": 4404328.554767, "trades": 22446, "taker_buy_base": 269352543.0, "taker_buy_quote": 2145043.237339 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00779, "high": 0.0078, "low": 0.00755, "close": 0.00765, "volume": 115649323.6, "close_time": 1767787199999, "quote_volume": 885369.507918, "trades": 5456, "taker_buy_base": 65587401.2, "taker_buy_quote": 501939.147063 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00764, "high": 0.00773, "low": 0.00733, "close": 0.00749, "volume": 91591581.1, "close_time": 1767801599999, "quote_volume": 687256.489454, "trades": 4140, "taker_buy_base": 51697372.6, "taker_buy_quote": 387728.135031 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00749, "high": 0.00766, "low": 0.00742, "close": 0.00755, "volume": 70159697.9, "close_time": 1767815999999, "quote_volume": 529160.46556, "trades": 3045, "taker_buy_base": 34083896.8, "taker_buy_quote": 257373.614383 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00755, "high": 0.00774, "low": 0.00746, "close": 0.00761, "volume": 69147871.6, "close_time": 1767830399999, "quote_volume": 526016.995147, "trades": 2918, "taker_buy_base": 33969910.4, "taker_buy_quote": 258484.641971 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00761, "high": 0.00775, "low": 0.00748, "close": 0.00769, "volume": 62747332.4, "close_time": 1767844799999, "quote_volume": 478392.352753, "trades": 2273, "taker_buy_base": 32310044.2, "taker_buy_quote": 246332.265852 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00769, "high": 0.009, "low": 0.0076, "close": 0.00849, "volume": 403495618.7, "close_time": 1767859199999, "quote_volume": 3319840.847824, "trades": 14976, "taker_buy_base": 198060643.4, "taker_buy_quote": 1625610.862906 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00849, "high": 0.00898, "low": 0.0078, "close": 0.00805, "volume": 584519097.5, "close_time": 1767873599999, "quote_volume": 4845464.467732, "trades": 26993, "taker_buy_base": 274816222.5, "taker_buy_quote": 2281058.99137 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00805, "high": 0.00888, "low": 0.00797, "close": 0.00827, "volume": 314726787.7, "close_time": 1767887999999, "quote_volume": 2633829.729245, "trades": 26444, "taker_buy_base": 155387095.5, "taker_buy_quote": 1300033.300212 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00828, "high": 0.00829, "low": 0.00783, "close": 0.00788, "volume": 96699234.9, "close_time": 1767902399999, "quote_volume": 770678.293916, "trades": 7566, "taker_buy_base": 50017814.3, "taker_buy_quote": 398821.970748 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00788, "high": 0.00791, "low": 0.00778, "close": 0.00789, "volume": 47647345.7, "close_time": 1767916799999, "quote_volume": 373252.868233, "trades": 3887, "taker_buy_base": 24649190.2, "taker_buy_quote": 193172.593259 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00788, "high": 0.00795, "low": 0.00772, "close": 0.00793, "volume": 79171712.9, "close_time": 1767931199999, "quote_volume": 621909.709273, "trades": 4787, "taker_buy_base": 38719265.9, "taker_buy_quote": 304412.579288 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00792, "high": 0.00809, "low": 0.00787, "close": 0.00796, "volume": 45471666.8, "close_time": 1767945599999, "quote_volume": 362690.386755, "trades": 2273, "taker_buy_base": 24194120.1, "taker_buy_quote": 193119.428117 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00796, "high": 0.00799, "low": 0.0078, "close": 0.00783, "volume": 52666272.3, "close_time": 1767959999999, "quote_volume": 413345.789465, "trades": 3070, "taker_buy_base": 26861443.6, "taker_buy_quote": 210883.866904 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00783, "high": 0.00789, "low": 0.00772, "close": 0.0078, "volume": 37684124.9, "close_time": 1767974399999, "quote_volume": 293765.075038, "trades": 1896, "taker_buy_base": 19851954.2, "taker_buy_quote": 154806.50641 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00779, "high": 0.00788, "low": 0.00777, "close": 0.00778, "volume": 25538819.3, "close_time": 1767988799999, "quote_volume": 199846.445964, "trades": 1255, "taker_buy_base": 13956874.3, "taker_buy_quote": 109292.053098 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00778, "high": 0.00781, "low": 0.00766, "close": 0.00779, "volume": 22135999.9, "close_time": 1768003199999, "quote_volume": 171283.625986, "trades": 1132, "taker_buy_base": 9751129.5, "taker_buy_quote": 75544.446957 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00778, "high": 0.00787, "low": 0.00773, "close": 0.00774, "volume": 23367711.6, "close_time": 1768017599999, "quote_volume": 182151.288306, "trades": 1236, "taker_buy_base": 10874214.3, "taker_buy_quote": 84750.69637 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00748, "close": 0.00754, "volume": 21642136.1, "close_time": 1768031999999, "quote_volume": 164448.087142, "trades": 1487, "taker_buy_base": 8601935.7, "taker_buy_quote": 65336.938997 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00754, "high": 0.00765, "low": 0.00751, "close": 0.00759, "volume": 50175689.5, "close_time": 1768046399999, "quote_volume": 380750.445806, "trades": 1765, "taker_buy_base": 18854259.2, "taker_buy_quote": 142984.469397 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00758, "high": 0.0076, "low": 0.00744, "close": 0.00744, "volume": 20830333.0, "close_time": 1768060799999, "quote_volume": 156346.701046, "trades": 857, "taker_buy_base": 12762622.6, "taker_buy_quote": 95779.301937 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00745, "high": 0.00747, "low": 0.00735, "close": 0.00746, "volume": 28963035.3, "close_time": 1768075199999, "quote_volume": 214555.965249, "trades": 1072, "taker_buy_base": 17389134.4, "taker_buy_quote": 128796.994364 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00746, "high": 0.00748, "low": 0.00733, "close": 0.00738, "volume": 12957950.8, "close_time": 1768089599999, "quote_volume": 96024.987464, "trades": 601, "taker_buy_base": 5518682.7, "taker_buy_quote": 40858.316616 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00737, "high": 0.00739, "low": 0.0073, "close": 0.00736, "volume": 8964167.9, "close_time": 1768103999999, "quote_volume": 65877.148769, "trades": 537, "taker_buy_base": 4463636.3, "taker_buy_quote": 32821.56562 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00731, "close": 0.00733, "volume": 11467364.0, "close_time": 1768118399999, "quote_volume": 84377.450602, "trades": 795, "taker_buy_base": 6003593.7, "taker_buy_quote": 44202.254359 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00733, "high": 0.00737, "low": 0.0073, "close": 0.00734, "volume": 7802035.3, "close_time": 1768132799999, "quote_volume": 57187.222629, "trades": 571, "taker_buy_base": 3965227.4, "taker_buy_quote": 29066.741612 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00734, "high": 0.00743, "low": 0.00726, "close": 0.00729, "volume": 18676737.0, "close_time": 1768147199999, "quote_volume": 137188.158319, "trades": 1283, "taker_buy_base": 7362025.9, "taker_buy_quote": 54099.73751 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00729, "high": 0.0075, "low": 0.00726, "close": 0.00739, "volume": 34776977.3, "close_time": 1768161599999, "quote_volume": 257526.939577, "trades": 2292, "taker_buy_base": 18042001.7, "taker_buy_quote": 133622.971799 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00739, "high": 0.00742, "low": 0.00724, "close": 0.0074, "volume": 12904241.9, "close_time": 1768175999999, "quote_volume": 94644.346389, "trades": 613, "taker_buy_base": 7807725.2, "taker_buy_quote": 57196.793345 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00741, "high": 0.00741, "low": 0.00717, "close": 0.0073, "volume": 11755882.3, "close_time": 1768190399999, "quote_volume": 85728.127648, "trades": 536, "taker_buy_base": 4865102.9, "taker_buy_quote": 35413.730875 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0073, "high": 0.00743, "low": 0.00726, "close": 0.00728, "volume": 33456424.9, "close_time": 1768204799999, "quote_volume": 246186.021086, "trades": 1242, "taker_buy_base": 18038841.0, "taker_buy_quote": 132808.179133 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00727, "high": 0.0078, "low": 0.00725, "close": 0.00756, "volume": 194841648.6, "close_time": 1768219199999, "quote_volume": 1481496.870547, "trades": 7194, "taker_buy_base": 97968204.4, "taker_buy_quote": 744913.40769 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00735, "close": 0.00748, "volume": 60600135.3, "close_time": 1768233599999, "quote_volume": 452465.13436, "trades": 2481, "taker_buy_base": 28993679.2, "taker_buy_quote": 216438.611486 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00732, "close": 0.00744, "volume": 31166728.6, "close_time": 1768247999999, "quote_volume": 231401.089218, "trades": 1109, "taker_buy_base": 15288007.8, "taker_buy_quote": 113517.775563 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00744, "high": 0.00751, "low": 0.00736, "close": 0.0075, "volume": 13121853.4, "close_time": 1768262399999, "quote_volume": 97250.342508, "trades": 632, "taker_buy_base": 6854958.0, "taker_buy_quote": 50841.295771 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00749, "high": 0.00767, "low": 0.00742, "close": 0.00757, "volume": 31049605.1, "close_time": 1768276799999, "quote_volume": 234329.317431, "trades": 1279, "taker_buy_base": 15902283.6, "taker_buy_quote": 120037.496927 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00749, "close": 0.00752, "volume": 17828255.5, "close_time": 1768291199999, "quote_volume": 134180.198256, "trades": 1134, "taker_buy_base": 8129790.7, "taker_buy_quote": 61216.759747 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00751, "high": 0.00769, "low": 0.00751, "close": 0.00758, "volume": 49759573.0, "close_time": 1768305599999, "quote_volume": 378715.249431, "trades": 1786, "taker_buy_base": 25142208.0, "taker_buy_quote": 191244.223843 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00758, "high": 0.0076, "low": 0.0075, "close": 0.00756, "volume": 38773909.3, "close_time": 1768319999999, "quote_volume": 292459.679108, "trades": 1411, "taker_buy_base": 16963489.3, "taker_buy_quote": 127967.818172 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00751, "close": 0.00755, "volume": 20233301.3, "close_time": 1768334399999, "quote_volume": 152657.225971, "trades": 896, "taker_buy_base": 9300499.5, "taker_buy_quote": 70171.005094 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00755, "high": 0.00782, "low": 0.00754, "close": 0.00771, "volume": 39658598.1, "close_time": 1768348799999, "quote_volume": 304962.469474, "trades": 1475, "taker_buy_base": 23530165.2, "taker_buy_quote": 180930.304187 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00771, "high": 0.00777, "low": 0.00765, "close": 0.00773, "volume": 13406612.3, "close_time": 1768363199999, "quote_volume": 103319.940047, "trades": 621, "taker_buy_base": 6300878.4, "taker_buy_quote": 48564.019499 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00766, "close": 0.00766, "volume": 15101303.0, "close_time": 1768377599999, "quote_volume": 116304.560694, "trades": 733, "taker_buy_base": 7970822.5, "taker_buy_quote": 61412.917904 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00766, "high": 0.00772, "low": 0.00762, "close": 0.00767, "volume": 15534911.8, "close_time": 1768391999999, "quote_volume": 118994.091063, "trades": 807, "taker_buy_base": 8442566.0, "taker_buy_quote": 64673.952701 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00767, "high": 0.00772, "low": 0.00758, "close": 0.0077, "volume": 21054792.9, "close_time": 1768406399999, "quote_volume": 161086.975237, "trades": 860, "taker_buy_base": 11349031.2, "taker_buy_quote": 86857.021852 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0077, "high": 0.00788, "low": 0.00765, "close": 0.00777, "volume": 40600946.9, "close_time": 1768420799999, "quote_volume": 315362.052003, "trades": 1865, "taker_buy_base": 19747873.1, "taker_buy_quote": 153443.28261 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00777, "high": 0.00809, "low": 0.00777, "close": 0.00806, "volume": 67056044.6, "close_time": 1768435199999, "quote_volume": 528839.923422, "trades": 2882, "taker_buy_base": 35337311.0, "taker_buy_quote": 279141.995903 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00805, "high": 0.00823, "low": 0.00776, "close": 0.00778, "volume": 64258384.6, "close_time": 1768449599999, "quote_volume": 514824.618431, "trades": 3997, "taker_buy_base": 28775211.4, "taker_buy_quote": 231128.07669 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00778, "high": 0.00806, "low": 0.00773, "close": 0.00797, "volume": 27368857.9, "close_time": 1768463999999, "quote_volume": 214417.959451, "trades": 1812, "taker_buy_base": 14361926.2, "taker_buy_quote": 112493.252357 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00796, "high": 0.00837, "low": 0.00783, "close": 0.00793, "volume": 93427769.4, "close_time": 1768478399999, "quote_volume": 760362.514316, "trades": 5937, "taker_buy_base": 44290300.8, "taker_buy_quote": 361442.375436 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00794, "high": 0.00809, "low": 0.00766, "close": 0.00776, "volume": 56946109.8, "close_time": 1768492799999, "quote_volume": 447647.837184, "trades": 2979, "taker_buy_base": 26829336.2, "taker_buy_quote": 211026.55758 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00776, "high": 0.0078, "low": 0.00755, "close": 0.00761, "volume": 36333590.7, "close_time": 1768507199999, "quote_volume": 278590.602084, "trades": 1383, "taker_buy_base": 14682064.3, "taker_buy_quote": 112700.668467 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0076, "high": 0.0077, "low": 0.00754, "close": 0.00761, "volume": 25855013.4, "close_time": 1768521599999, "quote_volume": 197144.380693, "trades": 919, "taker_buy_base": 13957765.0, "taker_buy_quote": 106382.885956 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00761, "high": 0.00768, "low": 0.00757, "close": 0.0076, "volume": 16723768.8, "close_time": 1768535999999, "quote_volume": 127514.568507, "trades": 770, "taker_buy_base": 8290199.4, "taker_buy_quote": 63192.731003 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0076, "high": 0.00761, "low": 0.00749, "close": 0.00751, "volume": 15960360.1, "close_time": 1768550399999, "quote_volume": 120418.535423, "trades": 735, "taker_buy_base": 7026387.1, "taker_buy_quote": 53026.134272 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00751, "high": 0.00754, "low": 0.00744, "close": 0.00748, "volume": 17849227.0, "close_time": 1768564799999, "quote_volume": 133693.56681, "trades": 889, "taker_buy_base": 8437408.2, "taker_buy_quote": 63238.972691 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00748, "high": 0.00751, "low": 0.00734, "close": 0.00738, "volume": 19777144.5, "close_time": 1768579199999, "quote_volume": 147048.591665, "trades": 767, "taker_buy_base": 9013345.8, "taker_buy_quote": 67060.413081 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00738, "high": 0.00753, "low": 0.00737, "close": 0.00748, "volume": 12645495.7, "close_time": 1768593599999, "quote_volume": 94614.795879, "trades": 600, "taker_buy_base": 7602587.9, "taker_buy_quote": 56880.838199 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00748, "high": 0.00759, "low": 0.00746, "close": 0.00758, "volume": 9967716.6, "close_time": 1768607999999, "quote_volume": 74868.047609, "trades": 526, "taker_buy_base": 5903623.0, "taker_buy_quote": 44414.591456 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00758, "high": 0.0077, "low": 0.00751, "close": 0.00752, "volume": 16638426.5, "close_time": 1768622399999, "quote_volume": 126717.12754, "trades": 601, "taker_buy_base": 7702076.0, "taker_buy_quote": 58744.800835 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00753, "high": 0.00762, "low": 0.0075, "close": 0.00759, "volume": 6219272.3, "close_time": 1768636799999, "quote_volume": 47116.114106, "trades": 632, "taker_buy_base": 3426226.9, "taker_buy_quote": 25958.472035 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00759, "high": 0.00768, "low": 0.00754, "close": 0.00759, "volume": 13131791.4, "close_time": 1768651199999, "quote_volume": 100032.358975, "trades": 484, "taker_buy_base": 5350113.6, "taker_buy_quote": 40723.044692 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.00758, "high": 0.00789, "low": 0.00758, "close": 0.00787, "volume": 34063584.5, "close_time": 1768665599999, "quote_volume": 264759.061689, "trades": 1465, "taker_buy_base": 20724107.6, "taker_buy_quote": 161172.470172 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00787, "high": 0.00797, "low": 0.00776, "close": 0.0078, "volume": 23826955.9, "close_time": 1768679999999, "quote_volume": 186695.474303, "trades": 1028, "taker_buy_base": 10775552.3, "taker_buy_quote": 84503.31612 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00769, "close": 0.0077, "volume": 8063308.4, "close_time": 1768694399999, "quote_volume": 62614.096624, "trades": 408, "taker_buy_base": 3357316.4, "taker_buy_quote": 26100.123926 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00756, "close": 0.00762, "volume": 16540619.6, "close_time": 1768708799999, "quote_volume": 126407.760469, "trades": 807, "taker_buy_base": 6437847.7, "taker_buy_quote": 49207.128848 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00756, "close": 0.0076, "volume": 4696471.2, "close_time": 1768723199999, "quote_volume": 35652.931026, "trades": 245, "taker_buy_base": 2365406.4, "taker_buy_quote": 17960.44978 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0076, "high": 0.00795, "low": 0.00759, "close": 0.00788, "volume": 46092842.0, "close_time": 1768737599999, "quote_volume": 360695.58175, "trades": 1606, "taker_buy_base": 25935789.0, "taker_buy_quote": 202778.740703 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00788, "high": 0.008, "low": 0.0077, "close": 0.00779, "volume": 52049898.1, "close_time": 1768751999999, "quote_volume": 407943.038809, "trades": 1676, "taker_buy_base": 25666352.3, "taker_buy_quote": 201272.063838 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00778, "high": 0.00793, "low": 0.00778, "close": 0.00788, "volume": 19507003.9, "close_time": 1768766399999, "quote_volume": 153374.860099, "trades": 854, "taker_buy_base": 9796122.0, "taker_buy_quote": 77007.984616 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00745, "close": 0.00746, "volume": 30343517.8, "close_time": 1768780799999, "quote_volume": 234497.315109, "trades": 1045, "taker_buy_base": 11252634.3, "taker_buy_quote": 87211.449806 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00745, "high": 0.00745, "low": 0.00662, "close": 0.00694, "volume": 71140481.6, "close_time": 1768795199999, "quote_volume": 498722.032437, "trades": 3614, "taker_buy_base": 34094097.6, "taker_buy_quote": 238070.959145 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00693, "high": 0.00695, "low": 0.00677, "close": 0.00688, "volume": 31603975.2, "close_time": 1768809599999, "quote_volume": 216037.006835, "trades": 4147, "taker_buy_base": 19699848.7, "taker_buy_quote": 134594.902749 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00687, "high": 0.0069, "low": 0.00677, "close": 0.00682, "volume": 21583803.4, "close_time": 1768823999999, "quote_volume": 147409.754898, "trades": 2597, "taker_buy_base": 15804657.4, "taker_buy_quote": 107982.095586 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00681, "high": 0.00694, "low": 0.00674, "close": 0.00693, "volume": 19737625.8, "close_time": 1768838399999, "quote_volume": 134337.37992, "trades": 2271, "taker_buy_base": 13403817.8, "taker_buy_quote": 91252.488831 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00692, "high": 0.00712, "low": 0.00685, "close": 0.00696, "volume": 17919483.1, "close_time": 1768852799999, "quote_volume": 125500.488034, "trades": 1542, "taker_buy_base": 9486391.0, "taker_buy_quote": 66502.014434 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00671, "close": 0.00681, "volume": 46253199.4, "close_time": 1768867199999, "quote_volume": 314411.397306, "trades": 2264, "taker_buy_base": 16143560.4, "taker_buy_quote": 109816.786971 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00682, "high": 0.00685, "low": 0.00663, "close": 0.00674, "volume": 22621780.6, "close_time": 1768881599999, "quote_volume": 152442.970501, "trades": 906, "taker_buy_base": 11194047.8, "taker_buy_quote": 75467.473337 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00674, "high": 0.00676, "low": 0.00656, "close": 0.00657, "volume": 28111569.5, "close_time": 1768895999999, "quote_volume": 186878.861166, "trades": 2357, "taker_buy_base": 15102729.0, "taker_buy_quote": 100446.709043 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00637, "close": 0.00639, "volume": 21746522.3, "close_time": 1768910399999, "quote_volume": 141187.304081, "trades": 2227, "taker_buy_base": 12361971.2, "taker_buy_quote": 80280.020155 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00639, "high": 0.00649, "low": 0.00632, "close": 0.00635, "volume": 17933757.9, "close_time": 1768924799999, "quote_volume": 114727.096305, "trades": 1314, "taker_buy_base": 7962352.0, "taker_buy_quote": 50984.247968 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00636, "high": 0.0064, "low": 0.0062, "close": 0.00623, "volume": 23051395.0, "close_time": 1768939199999, "quote_volume": 144447.728792, "trades": 1529, "taker_buy_base": 12624926.2, "taker_buy_quote": 79186.636871 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00623, "high": 0.00626, "low": 0.00609, "close": 0.0061, "volume": 13540179.9, "close_time": 1768953599999, "quote_volume": 83596.03404, "trades": 724, "taker_buy_base": 6262481.4, "taker_buy_quote": 38683.924134 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00611, "high": 0.00641, "low": 0.00611, "close": 0.00638, "volume": 20292410.6, "close_time": 1768967999999, "quote_volume": 127352.212367, "trades": 746, "taker_buy_base": 12693041.4, "taker_buy_quote": 79503.169386 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00637, "high": 0.00661, "low": 0.00635, "close": 0.00636, "volume": 29747896.6, "close_time": 1768982399999, "quote_volume": 193463.910646, "trades": 1069, "taker_buy_base": 15322594.7, "taker_buy_quote": 99891.229507 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00636, "high": 0.00637, "low": 0.00626, "close": 0.00627, "volume": 11003806.7, "close_time": 1768996799999, "quote_volume": 69529.49245, "trades": 498, "taker_buy_base": 4618250.8, "taker_buy_quote": 29197.577585 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00628, "high": 0.00645, "low": 0.00618, "close": 0.00644, "volume": 29699358.4, "close_time": 1769011199999, "quote_volume": 187174.803361, "trades": 1148, "taker_buy_base": 15473578.3, "taker_buy_quote": 97641.684089 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00644, "high": 0.00668, "low": 0.00624, "close": 0.00664, "volume": 41062734.3, "close_time": 1769025599999, "quote_volume": 263063.358275, "trades": 1334, "taker_buy_base": 22216488.3, "taker_buy_quote": 142559.904056 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00641, "close": 0.00642, "volume": 15081660.4, "close_time": 1769039999999, "quote_volume": 98371.826108, "trades": 601, "taker_buy_base": 5715229.0, "taker_buy_quote": 37285.404893 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00643, "high": 0.00661, "low": 0.00643, "close": 0.00654, "volume": 19250724.4, "close_time": 1769054399999, "quote_volume": 125842.794068, "trades": 951, "taker_buy_base": 10171279.5, "taker_buy_quote": 66482.482461 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00655, "high": 0.00657, "low": 0.00638, "close": 0.00638, "volume": 11621355.3, "close_time": 1769068799999, "quote_volume": 75007.44574, "trades": 578, "taker_buy_base": 3933462.0, "taker_buy_quote": 25403.957399 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00639, "high": 0.0065, "low": 0.00635, "close": 0.00643, "volume": 26241597.7, "close_time": 1769083199999, "quote_volume": 169141.044077, "trades": 787, "taker_buy_base": 15431138.8, "taker_buy_quote": 99483.658259 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00641, "high": 0.00647, "low": 0.00628, "close": 0.00633, "volume": 16571621.1, "close_time": 1769097599999, "quote_volume": 105504.714632, "trades": 638, "taker_buy_base": 6939567.7, "taker_buy_quote": 44248.463524 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00634, "high": 0.00642, "low": 0.00633, "close": 0.00637, "volume": 8128080.5, "close_time": 1769111999999, "quote_volume": 51825.629136, "trades": 351, "taker_buy_base": 4267493.9, "taker_buy_quote": 27220.195694 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00637, "high": 0.0064, "low": 0.00632, "close": 0.00636, "volume": 6498228.5, "close_time": 1769126399999, "quote_volume": 41356.903357, "trades": 286, "taker_buy_base": 3131000.7, "taker_buy_quote": 19949.267897 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00636, "high": 0.00647, "low": 0.00635, "close": 0.00646, "volume": 9801854.8, "close_time": 1769140799999, "quote_volume": 62914.444017, "trades": 400, "taker_buy_base": 3870008.2, "taker_buy_quote": 24841.354659 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00645, "high": 0.00676, "low": 0.00643, "close": 0.00658, "volume": 50014095.7, "close_time": 1769155199999, "quote_volume": 331990.03982, "trades": 1888, "taker_buy_base": 26624424.2, "taker_buy_quote": 176796.976905 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00657, "high": 0.00661, "low": 0.00644, "close": 0.00651, "volume": 31595982.9, "close_time": 1769169599999, "quote_volume": 205974.219941, "trades": 1686, "taker_buy_base": 13005609.6, "taker_buy_quote": 84827.537033 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00651, "high": 0.00657, "low": 0.00642, "close": 0.00654, "volume": 21567714.5, "close_time": 1769183999999, "quote_volume": 140158.669818, "trades": 927, "taker_buy_base": 10573590.3, "taker_buy_quote": 68780.97231 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00654, "high": 0.00662, "low": 0.00642, "close": 0.00645, "volume": 15573682.5, "close_time": 1769198399999, "quote_volume": 101497.310034, "trades": 749, "taker_buy_base": 7270630.4, "taker_buy_quote": 47440.110709 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00644, "high": 0.00652, "low": 0.00636, "close": 0.0065, "volume": 6506526.9, "close_time": 1769212799999, "quote_volume": 41823.222692, "trades": 374, "taker_buy_base": 3332876.1, "taker_buy_quote": 21451.298396 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00649, "high": 0.00665, "low": 0.00644, "close": 0.00662, "volume": 8854067.4, "close_time": 1769227199999, "quote_volume": 57742.757066, "trades": 601, "taker_buy_base": 4025859.5, "taker_buy_quote": 26251.370063 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00662, "high": 0.00668, "low": 0.00655, "close": 0.00667, "volume": 10044993.1, "close_time": 1769241599999, "quote_volume": 66547.508777, "trades": 638, "taker_buy_base": 5237644.2, "taker_buy_quote": 34703.467001 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00666, "high": 0.00678, "low": 0.00664, "close": 0.00666, "volume": 21747089.4, "close_time": 1769255999999, "quote_volume": 145902.038997, "trades": 1079, "taker_buy_base": 11206650.0, "taker_buy_quote": 75232.896843 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00665, "high": 0.00679, "low": 0.00663, "close": 0.00668, "volume": 13848318.5, "close_time": 1769270399999, "quote_volume": 93182.945442, "trades": 818, "taker_buy_base": 7381111.6, "taker_buy_quote": 49685.732829 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00669, "high": 0.00671, "low": 0.00662, "close": 0.00668, "volume": 5456775.4, "close_time": 1769284799999, "quote_volume": 36387.856122, "trades": 338, "taker_buy_base": 1989397.8, "taker_buy_quote": 13261.735 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00668, "high": 0.00679, "low": 0.00661, "close": 0.00676, "volume": 8355423.8, "close_time": 1769299199999, "quote_volume": 56025.277269, "trades": 580, "taker_buy_base": 4189837.6, "taker_buy_quote": 28119.025364 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00676, "high": 0.00695, "low": 0.00673, "close": 0.00687, "volume": 23511250.8, "close_time": 1769313599999, "quote_volume": 160856.562496, "trades": 1245, "taker_buy_base": 11971784.5, "taker_buy_quote": 81949.708241 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00686, "high": 0.00708, "low": 0.00679, "close": 0.00694, "volume": 38061912.1, "close_time": 1769327999999, "quote_volume": 264537.661583, "trades": 1585, "taker_buy_base": 22375285.0, "taker_buy_quote": 155504.155898 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00695, "high": 0.00719, "low": 0.00692, "close": 0.00703, "volume": 38270054.1, "close_time": 1769342399999, "quote_volume": 269829.042067, "trades": 2055, "taker_buy_base": 16150361.4, "taker_buy_quote": 114110.030618 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00703, "high": 0.00703, "low": 0.00664, "close": 0.00669, "volume": 34949925.0, "close_time": 1769356799999, "quote_volume": 237997.578424, "trades": 1961, "taker_buy_base": 15213776.1, "taker_buy_quote": 103490.952101 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00627, "close": 0.00629, "volume": 40468647.8, "close_time": 1769371199999, "quote_volume": 261949.920262, "trades": 2444, "taker_buy_base": 19516870.1, "taker_buy_quote": 126557.717389 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00631, "high": 0.00664, "low": 0.00628, "close": 0.00646, "volume": 122692579.4, "close_time": 1769385599999, "quote_volume": 796399.533764, "trades": 4920, "taker_buy_base": 60140670.7, "taker_buy_quote": 390176.992698 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00646, "high": 0.00689, "low": 0.00645, "close": 0.00665, "volume": 115683423.5, "close_time": 1769399999999, "quote_volume": 777768.775167, "trades": 5900, "taker_buy_base": 63854043.9, "taker_buy_quote": 429263.384086 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00665, "high": 0.00675, "low": 0.00653, "close": 0.00656, "volume": 10782563.4, "close_time": 1769414399999, "quote_volume": 71522.078532, "trades": 633, "taker_buy_base": 4500283.2, "taker_buy_quote": 29861.393662 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00656, "high": 0.0066, "low": 0.00652, "close": 0.00655, "volume": 11629750.2, "close_time": 1769428799999, "quote_volume": 76224.349272, "trades": 891, "taker_buy_base": 5305653.6, "taker_buy_quote": 34808.965904 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00656, "high": 0.00668, "low": 0.0065, "close": 0.00663, "volume": 10053430.1, "close_time": 1769443199999, "quote_volume": 65966.602088, "trades": 745, "taker_buy_base": 4950461.6, "taker_buy_quote": 32496.071546 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00663, "high": 0.00693, "low": 0.00661, "close": 0.00677, "volume": 26758988.1, "close_time": 1769457599999, "quote_volume": 181542.021296, "trades": 1548, "taker_buy_base": 11862031.8, "taker_buy_quote": 80628.957045 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00676, "high": 0.00684, "low": 0.00673, "close": 0.0068, "volume": 6491806.7, "close_time": 1769471999999, "quote_volume": 44095.957394, "trades": 532, "taker_buy_base": 3107403.6, "taker_buy_quote": 21129.799137 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00679, "high": 0.00679, "low": 0.00666, "close": 0.00668, "volume": 10079229.3, "close_time": 1769486399999, "quote_volume": 67733.847268, "trades": 668, "taker_buy_base": 3093313.4, "taker_buy_quote": 20809.223066 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00659, "close": 0.00662, "volume": 2160122.4, "close_time": 1769500799999, "quote_volume": 14327.385621, "trades": 209, "taker_buy_base": 1100157.4, "taker_buy_quote": 7305.544646 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00662, "high": 0.00677, "low": 0.0066, "close": 0.0067, "volume": 7936487.2, "close_time": 1769515199999, "quote_volume": 52998.340688, "trades": 613, "taker_buy_base": 3968562.6, "taker_buy_quote": 26489.459045 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00669, "high": 0.00672, "low": 0.00652, "close": 0.0066, "volume": 11267563.9, "close_time": 1769529599999, "quote_volume": 74201.002714, "trades": 874, "taker_buy_base": 6009463.7, "taker_buy_quote": 39609.51052 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00661, "high": 0.00677, "low": 0.00655, "close": 0.00676, "volume": 5397822.2, "close_time": 1769543999999, "quote_volume": 35865.751236, "trades": 504, "taker_buy_base": 3220267.3, "taker_buy_quote": 21407.145822 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00676, "high": 0.00682, "low": 0.00673, "close": 0.00678, "volume": 9581672.2, "close_time": 1769558399999, "quote_volume": 64945.518862, "trades": 607, "taker_buy_base": 4519259.8, "taker_buy_quote": 30647.630351 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00678, "high": 0.0068, "low": 0.00669, "close": 0.0067, "volume": 9229092.5, "close_time": 1769572799999, "quote_volume": 62343.260104, "trades": 559, "taker_buy_base": 2408298.1, "taker_buy_quote": 16236.931128 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0067, "high": 0.00686, "low": 0.00668, "close": 0.0068, "volume": 8594731.6, "close_time": 1769587199999, "quote_volume": 58373.163875, "trades": 558, "taker_buy_base": 4510573.4, "taker_buy_quote": 30621.749002 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0068, "high": 0.00685, "low": 0.00677, "close": 0.00684, "volume": 5821409.0, "close_time": 1769601599999, "quote_volume": 39532.958533, "trades": 490, "taker_buy_base": 2449539.5, "taker_buy_quote": 16647.441667 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00684, "high": 0.00686, "low": 0.00672, "close": 0.00673, "volume": 10690670.7, "close_time": 1769615999999, "quote_volume": 72575.329718, "trades": 491, "taker_buy_base": 2659540.8, "taker_buy_quote": 18037.01959 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00673, "high": 0.00681, "low": 0.00668, "close": 0.00681, "volume": 6941142.2, "close_time": 1769630399999, "quote_volume": 46888.04534, "trades": 634, "taker_buy_base": 3759797.8, "taker_buy_quote": 25409.53589 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00679, "high": 0.00687, "low": 0.00676, "close": 0.0068, "volume": 12388676.2, "close_time": 1769644799999, "quote_volume": 84360.936305, "trades": 888, "taker_buy_base": 6786955.0, "taker_buy_quote": 46228.589794 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0068, "high": 0.00682, "low": 0.0066, "close": 0.00665, "volume": 13132501.7, "close_time": 1769659199999, "quote_volume": 88189.727665, "trades": 802, "taker_buy_base": 6207396.8, "taker_buy_quote": 41688.290312 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00659, "close": 0.00659, "volume": 4680921.3, "close_time": 1769673599999, "quote_volume": 31012.08531, "trades": 437, "taker_buy_base": 2022783.5, "taker_buy_quote": 13410.951634 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00658, "high": 0.00661, "low": 0.0065, "close": 0.00653, "volume": 7936373.8, "close_time": 1769687999999, "quote_volume": 51999.977419, "trades": 668, "taker_buy_base": 4086885.3, "taker_buy_quote": 26777.165426 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00653, "high": 0.0066, "low": 0.00614, "close": 0.00625, "volume": 23006336.7, "close_time": 1769702399999, "quote_volume": 146250.10032, "trades": 1368, "taker_buy_base": 11924620.5, "taker_buy_quote": 75736.341706 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00624, "high": 0.00639, "low": 0.00613, "close": 0.00622, "volume": 23540941.9, "close_time": 1769716799999, "quote_volume": 146508.550626, "trades": 1615, "taker_buy_base": 11889477.9, "taker_buy_quote": 74004.119776 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00621, "high": 0.00633, "low": 0.0062, "close": 0.00625, "volume": 9804215.6, "close_time": 1769731199999, "quote_volume": 61533.694084, "trades": 591, "taker_buy_base": 4968067.2, "taker_buy_quote": 31212.770433 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00625, "high": 0.00652, "low": 0.00603, "close": 0.00615, "volume": 106982154.9, "close_time": 1769745599999, "quote_volume": 678718.079196, "trades": 3972, "taker_buy_base": 54670277.8, "taker_buy_quote": 346996.075403 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00615, "high": 0.00634, "low": 0.00611, "close": 0.00625, "volume": 35417661.0, "close_time": 1769759999999, "quote_volume": 220188.967722, "trades": 1222, "taker_buy_base": 18456978.9, "taker_buy_quote": 114671.928334 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00625, "high": 0.00643, "low": 0.00618, "close": 0.00641, "volume": 13081219.7, "close_time": 1769774399999, "quote_volume": 81960.733494, "trades": 632, "taker_buy_base": 6845034.1, "taker_buy_quote": 42898.130868 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00641, "high": 0.0065, "low": 0.0063, "close": 0.00644, "volume": 21221257.0, "close_time": 1769788799999, "quote_volume": 135588.251777, "trades": 1331, "taker_buy_base": 9530078.7, "taker_buy_quote": 60869.228467 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.00643, "high": 0.00647, "low": 0.00621, "close": 0.00643, "volume": 18846431.0, "close_time": 1769803199999, "quote_volume": 119859.04714, "trades": 1283, "taker_buy_base": 8613454.1, "taker_buy_quote": 54757.407312 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00642, "high": 0.00642, "low": 0.00629, "close": 0.00638, "volume": 14086950.7, "close_time": 1769817599999, "quote_volume": 89422.853777, "trades": 888, "taker_buy_base": 7137517.4, "taker_buy_quote": 45281.624191 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00637, "high": 0.00642, "low": 0.0062, "close": 0.00625, "volume": 14645664.5, "close_time": 1769831999999, "quote_volume": 92357.0297, "trades": 825, "taker_buy_base": 7200274.8, "taker_buy_quote": 45371.108958 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00625, "high": 0.00627, "low": 0.00607, "close": 0.0061, "volume": 16122340.5, "close_time": 1769846399999, "quote_volume": 99158.250839, "trades": 695, "taker_buy_base": 6974599.9, "taker_buy_quote": 42858.827634 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00611, "high": 0.00611, "low": 0.00595, "close": 0.00596, "volume": 15335236.2, "close_time": 1769860799999, "quote_volume": 92294.471726, "trades": 810, "taker_buy_base": 5866793.4, "taker_buy_quote": 35301.928655 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00597, "high": 0.00598, "low": 0.00557, "close": 0.00564, "volume": 52624621.8, "close_time": 1769875199999, "quote_volume": 305822.077534, "trades": 2182, "taker_buy_base": 26758098.7, "taker_buy_quote": 155582.878451 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00564, "high": 0.00575, "low": 0.00504, "close": 0.00542, "volume": 85264045.9, "close_time": 1769889599999, "quote_volume": 461686.258807, "trades": 3991, "taker_buy_base": 40237325.1, "taker_buy_quote": 217394.706128 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00541, "high": 0.00564, "low": 0.00535, "close": 0.00564, "volume": 12635731.4, "close_time": 1769903999999, "quote_volume": 69366.811442, "trades": 936, "taker_buy_base": 8176351.6, "taker_buy_quote": 44867.475375 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00562, "high": 0.00587, "low": 0.00553, "close": 0.00586, "volume": 22788833.0, "close_time": 1769918399999, "quote_volume": 131255.846311, "trades": 1163, "taker_buy_base": 13872350.0, "taker_buy_quote": 80023.629657 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00586, "high": 0.0084, "low": 0.00582, "close": 0.00686, "volume": 771114894.1, "close_time": 1769932799999, "quote_volume": 5509977.754183, "trades": 39009, "taker_buy_base": 381005307.2, "taker_buy_quote": 2723740.424142 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00687, "high": 0.00698, "low": 0.00609, "close": 0.00616, "volume": 257799180.0, "close_time": 1769947199999, "quote_volume": 1691681.058792, "trades": 15374, "taker_buy_base": 134709411.9, "taker_buy_quote": 883952.624834 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00584, "close": 0.00594, "volume": 91807400.4, "close_time": 1769961599999, "quote_volume": 551431.565955, "trades": 6577, "taker_buy_base": 48744461.9, "taker_buy_quote": 292799.539629 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00593, "high": 0.00602, "low": 0.0058, "close": 0.00584, "volume": 56635646.6, "close_time": 1769975999999, "quote_volume": 334341.310782, "trades": 3162, "taker_buy_base": 29833054.8, "taker_buy_quote": 176156.625218 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00583, "high": 0.00591, "low": 0.00557, "close": 0.0057, "volume": 41367548.5, "close_time": 1769990399999, "quote_volume": 238189.363673, "trades": 1928, "taker_buy_base": 22158399.8, "taker_buy_quote": 127460.247224 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0057, "high": 0.00676, "low": 0.00557, "close": 0.00586, "volume": 442651403.4, "close_time": 1770004799999, "quote_volume": 2704465.009414, "trades": 22792, "taker_buy_base": 223552913.0, "taker_buy_quote": 1366160.962694 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00585, "high": 0.00596, "low": 0.00571, "close": 0.00589, "volume": 44174226.7, "close_time": 1770019199999, "quote_volume": 257554.392257, "trades": 2446, "taker_buy_base": 22418422.8, "taker_buy_quote": 130819.214436 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00588, "high": 0.00638, "low": 0.0058, "close": 0.00605, "volume": 173540622.8, "close_time": 1770033599999, "quote_volume": 1051851.783591, "trades": 8893, "taker_buy_base": 86097765.7, "taker_buy_quote": 523244.37068 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00605, "high": 0.00628, "low": 0.00602, "close": 0.00615, "volume": 104113518.9, "close_time": 1770047999999, "quote_volume": 640344.1608, "trades": 4016, "taker_buy_base": 54295208.1, "taker_buy_quote": 334611.156244 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00614, "high": 0.00626, "low": 0.00607, "close": 0.00616, "volume": 31007983.4, "close_time": 1770062399999, "quote_volume": 191078.15647, "trades": 1778, "taker_buy_base": 17539622.7, "taker_buy_quote": 108121.748097 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00615, "high": 0.00625, "low": 0.0061, "close": 0.00611, "volume": 37593308.2, "close_time": 1770076799999, "quote_volume": 231613.262459, "trades": 1704, "taker_buy_base": 20762489.4, "taker_buy_quote": 128102.642593 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0061, "high": 0.00626, "low": 0.00596, "close": 0.00606, "volume": 77195484.7, "close_time": 1770091199999, "quote_volume": 471778.31585, "trades": 2740, "taker_buy_base": 37126826.6, "taker_buy_quote": 227292.90547 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00605, "high": 0.00607, "low": 0.00591, "close": 0.00601, "volume": 49705191.0, "close_time": 1770105599999, "quote_volume": 298465.840663, "trades": 2053, "taker_buy_base": 23733726.6, "taker_buy_quote": 142718.205755 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00601, "high": 0.00603, "low": 0.00588, "close": 0.00592, "volume": 19823936.4, "close_time": 1770119999999, "quote_volume": 118131.608259, "trades": 1175, "taker_buy_base": 11457022.5, "taker_buy_quote": 68327.128949 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00592, "high": 0.00597, "low": 0.00573, "close": 0.00585, "volume": 18737938.9, "close_time": 1770134399999, "quote_volume": 109346.946483, "trades": 1032, "taker_buy_base": 9607937.7, "taker_buy_quote": 55976.595699 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00548, "close": 0.00574, "volume": 32416385.6, "close_time": 1770148799999, "quote_volume": 183346.69332, "trades": 1496, "taker_buy_base": 15988061.5, "taker_buy_quote": 90332.031046 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00574, "high": 0.00597, "low": 0.0057, "close": 0.00577, "volume": 19821375.5, "close_time": 1770163199999, "quote_volume": 115355.609223, "trades": 842, "taker_buy_base": 10407340.1, "taker_buy_quote": 60564.213861 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00577, "high": 0.00592, "low": 0.00574, "close": 0.00585, "volume": 9291319.8, "close_time": 1770177599999, "quote_volume": 54151.761957, "trades": 536, "taker_buy_base": 5194386.9, "taker_buy_quote": 30288.815956 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00585, "high": 0.00594, "low": 0.00575, "close": 0.00591, "volume": 11075704.3, "close_time": 1770191999999, "quote_volume": 64925.840728, "trades": 586, "taker_buy_base": 6509064.4, "taker_buy_quote": 38156.077139 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0059, "high": 0.00638, "low": 0.00587, "close": 0.0061, "volume": 215279649.5, "close_time": 1770206399999, "quote_volume": 1320324.150722, "trades": 6829, "taker_buy_base": 87394783.6, "taker_buy_quote": 536774.274411 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00587, "close": 0.00594, "volume": 72506705.2, "close_time": 1770220799999, "quote_volume": 433013.296646, "trades": 2319, "taker_buy_base": 38966064.9, "taker_buy_quote": 232762.316385 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00593, "high": 0.00602, "low": 0.0058, "close": 0.00599, "volume": 69906897.2, "close_time": 1770235199999, "quote_volume": 411487.517817, "trades": 2302, "taker_buy_base": 36192394.3, "taker_buy_quote": 213094.190212 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00599, "high": 0.00608, "low": 0.00586, "close": 0.00596, "volume": 31783513.5, "close_time": 1770249599999, "quote_volume": 190118.845309, "trades": 1449, "taker_buy_base": 19525751.2, "taker_buy_quote": 116816.465464 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00596, "high": 0.00596, "low": 0.00582, "close": 0.00586, "volume": 36362727.4, "close_time": 1770263999999, "quote_volume": 214067.476102, "trades": 1960, "taker_buy_base": 19941658.9, "taker_buy_quote": 117452.072074 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00586, "high": 0.00594, "low": 0.0058, "close": 0.00591, "volume": 29046862.0, "close_time": 1770278399999, "quote_volume": 170795.447182, "trades": 1440, "taker_buy_base": 14795817.2, "taker_buy_quote": 86981.687543 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00592, "high": 0.00611, "low": 0.00572, "close": 0.00577, "volume": 58959776.5, "close_time": 1770292799999, "quote_volume": 352152.556179, "trades": 2330, "taker_buy_base": 29139759.8, "taker_buy_quote": 174014.95084 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00577, "high": 0.00584, "low": 0.00538, "close": 0.00548, "volume": 68402497.6, "close_time": 1770307199999, "quote_volume": 383720.130196, "trades": 4156, "taker_buy_base": 35922718.3, "taker_buy_quote": 201727.318231 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00548, "high": 0.00561, "low": 0.00524, "close": 0.00528, "volume": 66976543.8, "close_time": 1770321599999, "quote_volume": 362654.39706, "trades": 4066, "taker_buy_base": 36240562.7, "taker_buy_quote": 196410.411708 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00529, "high": 0.0054, "low": 0.00505, "close": 0.00518, "volume": 57095017.9, "close_time": 1770335999999, "quote_volume": 296004.067663, "trades": 3363, "taker_buy_base": 30479464.2, "taker_buy_quote": 158091.582583 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00519, "high": 0.00537, "low": 0.00472, "close": 0.0051, "volume": 151720191.2, "close_time": 1770350399999, "quote_volume": 779382.345654, "trades": 7934, "taker_buy_base": 82042535.5, "taker_buy_quote": 421057.776524 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0051, "high": 0.00536, "low": 0.00509, "close": 0.00518, "volume": 15622035.6, "close_time": 1770364799999, "quote_volume": 81417.742612, "trades": 1488, "taker_buy_base": 7530475.9, "taker_buy_quote": 39211.6297 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00518, "high": 0.00534, "low": 0.00512, "close": 0.00531, "volume": 22992175.1, "close_time": 1770379199999, "quote_volume": 120583.423273, "trades": 1719, "taker_buy_base": 12289978.0, "taker_buy_quote": 64546.595667 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00531, "high": 0.00569, "low": 0.00529, "close": 0.00567, "volume": 27589880.6, "close_time": 1770393599999, "quote_volume": 152540.011426, "trades": 2751, "taker_buy_base": 14615902.8, "taker_buy_quote": 80753.097592 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00567, "high": 0.00586, "low": 0.00562, "close": 0.00572, "volume": 23735655.0, "close_time": 1770407999999, "quote_volume": 135841.263372, "trades": 2053, "taker_buy_base": 11770910.2, "taker_buy_quote": 67333.229268 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00572, "high": 0.00575, "low": 0.0056, "close": 0.00569, "volume": 12833959.7, "close_time": 1770422399999, "quote_volume": 73023.567132, "trades": 1360, "taker_buy_base": 6055798.5, "taker_buy_quote": 34499.612013 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00569, "high": 0.00586, "low": 0.00556, "close": 0.00572, "volume": 26968760.9, "close_time": 1770436799999, "quote_volume": 154695.104746, "trades": 2013, "taker_buy_base": 13585946.4, "taker_buy_quote": 77943.880876 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00572, "high": 0.00576, "low": 0.00536, "close": 0.00543, "volume": 19222105.0, "close_time": 1770451199999, "quote_volume": 106854.383198, "trades": 1563, "taker_buy_base": 8911660.4, "taker_buy_quote": 49482.135257 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00543, "high": 0.0055, "low": 0.00539, "close": 0.00543, "volume": 9535321.4, "close_time": 1770465599999, "quote_volume": 51887.284515, "trades": 1158, "taker_buy_base": 4808006.7, "taker_buy_quote": 26166.718713 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00543, "high": 0.00559, "low": 0.00537, "close": 0.00546, "volume": 15565130.9, "close_time": 1770479999999, "quote_volume": 84965.518732, "trades": 1435, "taker_buy_base": 8904942.3, "taker_buy_quote": 48568.156308 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00546, "high": 0.0057, "low": 0.00545, "close": 0.00558, "volume": 31867892.2, "close_time": 1770494399999, "quote_volume": 176838.759262, "trades": 2447, "taker_buy_base": 16038756.9, "taker_buy_quote": 88976.193852 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00558, "high": 0.00562, "low": 0.00554, "close": 0.00557, "volume": 8081465.2, "close_time": 1770508799999, "quote_volume": 45131.136251, "trades": 892, "taker_buy_base": 4449679.9, "taker_buy_quote": 24864.175402 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00558, "high": 0.00602, "low": 0.00558, "close": 0.00563, "volume": 245442924.4, "close_time": 1770523199999, "quote_volume": 1414330.081768, "trades": 10811, "taker_buy_base": 130114553.7, "taker_buy_quote": 750356.475444 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00563, "high": 0.00571, "low": 0.00552, "close": 0.00563, "volume": 50172807.3, "close_time": 1770537599999, "quote_volume": 282499.034552, "trades": 2003, "taker_buy_base": 26122708.3, "taker_buy_quote": 147197.713752 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00562, "high": 0.00571, "low": 0.00549, "close": 0.00557, "volume": 25701968.4, "close_time": 1770551999999, "quote_volume": 143939.393516, "trades": 1401, "taker_buy_base": 13476908.8, "taker_buy_quote": 75530.294154 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00557, "high": 0.0056, "low": 0.0055, "close": 0.00551, "volume": 9422139.5, "close_time": 1770566399999, "quote_volume": 52344.728943, "trades": 535, "taker_buy_base": 4828204.5, "taker_buy_quote": 26837.450789 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00537, "close": 0.00549, "volume": 4867345.9, "close_time": 1770580799999, "quote_volume": 26478.407851, "trades": 303, "taker_buy_base": 2766112.3, "taker_buy_quote": 15033.791469 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00548, "high": 0.00557, "low": 0.00542, "close": 0.00546, "volume": 8601432.2, "close_time": 1770595199999, "quote_volume": 47065.717337, "trades": 371, "taker_buy_base": 4599159.6, "taker_buy_quote": 25155.667203 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00563, "low": 0.00533, "close": 0.00543, "volume": 27761214.6, "close_time": 1770609599999, "quote_volume": 151418.695113, "trades": 916, "taker_buy_base": 12524282.8, "taker_buy_quote": 68363.526722 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00532, "close": 0.00535, "volume": 6834870.7, "close_time": 1770623999999, "quote_volume": 36675.054487, "trades": 378, "taker_buy_base": 3564527.6, "taker_buy_quote": 19112.044674 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00536, "high": 0.0054, "low": 0.00514, "close": 0.00516, "volume": 11907244.0, "close_time": 1770638399999, "quote_volume": 62609.068838, "trades": 739, "taker_buy_base": 5195671.7, "taker_buy_quote": 27316.232536 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00516, "high": 0.00537, "low": 0.00516, "close": 0.00531, "volume": 16774387.9, "close_time": 1770652799999, "quote_volume": 88494.020494, "trades": 940, "taker_buy_base": 8767338.9, "taker_buy_quote": 46205.405287 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00532, "high": 0.00545, "low": 0.00529, "close": 0.00542, "volume": 10298665.3, "close_time": 1770667199999, "quote_volume": 55340.717139, "trades": 797, "taker_buy_base": 5364325.8, "taker_buy_quote": 28825.20168 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00542, "high": 0.00543, "low": 0.00533, "close": 0.00539, "volume": 3787041.8, "close_time": 1770681599999, "quote_volume": 20420.248839, "trades": 298, "taker_buy_base": 1629454.8, "taker_buy_quote": 8793.730372 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00539, "high": 0.00545, "low": 0.00525, "close": 0.00529, "volume": 10305571.6, "close_time": 1770695999999, "quote_volume": 55171.224256, "trades": 695, "taker_buy_base": 4478812.7, "taker_buy_quote": 23948.308757 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00529, "high": 0.00538, "low": 0.00526, "close": 0.00527, "volume": 8000248.1, "close_time": 1770710399999, "quote_volume": 42501.925652, "trades": 399, "taker_buy_base": 4439656.3, "taker_buy_quote": 23584.507284 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00526, "high": 0.00534, "low": 0.00523, "close": 0.00529, "volume": 12382000.4, "close_time": 1770724799999, "quote_volume": 65326.394656, "trades": 521, "taker_buy_base": 4910317.6, "taker_buy_quote": 25957.485886 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0053, "high": 0.0054, "low": 0.00526, "close": 0.00536, "volume": 18144127.9, "close_time": 1770739199999, "quote_volume": 96709.093377, "trades": 726, "taker_buy_base": 9922777.9, "taker_buy_quote": 52924.484893 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00536, "high": 0.00541, "low": 0.00527, "close": 0.00533, "volume": 8403624.6, "close_time": 1770753599999, "quote_volume": 44914.93156, "trades": 406, "taker_buy_base": 4139243.2, "taker_buy_quote": 22133.525341 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00532, "high": 0.00534, "low": 0.00529, "close": 0.00531, "volume": 3988430.1, "close_time": 1770767999999, "quote_volume": 21195.963096, "trades": 253, "taker_buy_base": 2473252.1, "taker_buy_quote": 13153.765972 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00532, "high": 0.00548, "low": 0.0053, "close": 0.00534, "volume": 17311819.9, "close_time": 1770782399999, "quote_volume": 93377.320987, "trades": 1237, "taker_buy_base": 9232798.4, "taker_buy_quote": 49731.057275 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00535, "high": 0.00538, "low": 0.00516, "close": 0.00519, "volume": 12903124.4, "close_time": 1770796799999, "quote_volume": 68167.105431, "trades": 1187, "taker_buy_base": 6547648.7, "taker_buy_quote": 34640.028687 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00519, "high": 0.00531, "low": 0.00518, "close": 0.00528, "volume": 10066528.4, "close_time": 1770811199999, "quote_volume": 52807.250665, "trades": 1025, "taker_buy_base": 5468302.9, "taker_buy_quote": 28690.627673 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00527, "high": 0.00546, "low": 0.00519, "close": 0.00527, "volume": 33717993.6, "close_time": 1770825599999, "quote_volume": 179695.890112, "trades": 2189, "taker_buy_base": 15181235.7, "taker_buy_quote": 80994.110953 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00526, "high": 0.0054, "low": 0.00524, "close": 0.00533, "volume": 15233598.2, "close_time": 1770839999999, "quote_volume": 81263.686218, "trades": 1270, "taker_buy_base": 7681967.0, "taker_buy_quote": 41006.791856 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00533, "high": 0.00557, "low": 0.0053, "close": 0.0055, "volume": 54381055.4, "close_time": 1770854399999, "quote_volume": 298203.338609, "trades": 2474, "taker_buy_base": 27208046.3, "taker_buy_quote": 149127.464115 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0055, "high": 0.00569, "low": 0.00548, "close": 0.00554, "volume": 68053117.2, "close_time": 1770868799999, "quote_volume": 381257.889031, "trades": 2975, "taker_buy_base": 35166469.4, "taker_buy_quote": 197055.304871 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00554, "high": 0.00573, "low": 0.00553, "close": 0.00567, "volume": 17001475.3, "close_time": 1770883199999, "quote_volume": 95511.494125, "trades": 1220, "taker_buy_base": 9410051.3, "taker_buy_quote": 52847.535151 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00567, "high": 0.00593, "low": 0.00566, "close": 0.00574, "volume": 133809494.0, "close_time": 1770897599999, "quote_volume": 772934.957853, "trades": 5440, "taker_buy_base": 69713028.1, "taker_buy_quote": 402677.309685 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00573, "high": 0.00575, "low": 0.00556, "close": 0.00567, "volume": 53324007.6, "close_time": 1770911999999, "quote_volume": 300388.189922, "trades": 3619, "taker_buy_base": 26561887.4, "taker_buy_quote": 149633.724196 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00554, "close": 0.00564, "volume": 24098029.5, "close_time": 1770926399999, "quote_volume": 135366.654873, "trades": 1737, "taker_buy_base": 11021184.4, "taker_buy_quote": 61922.709179 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00564, "high": 0.00568, "low": 0.00558, "close": 0.00566, "volume": 7758733.6, "close_time": 1770940799999, "quote_volume": 43682.791824, "trades": 958, "taker_buy_base": 4230607.9, "taker_buy_quote": 23825.526977 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00566, "high": 0.00566, "low": 0.0055, "close": 0.00552, "volume": 11682684.2, "close_time": 1770955199999, "quote_volume": 64758.859718, "trades": 1143, "taker_buy_base": 6545462.3, "taker_buy_quote": 36289.981751 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00552, "high": 0.00561, "low": 0.00547, "close": 0.00561, "volume": 20941399.3, "close_time": 1770969599999, "quote_volume": 115669.084643, "trades": 1618, "taker_buy_base": 11404441.6, "taker_buy_quote": 63106.916002 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00558, "high": 0.0057, "low": 0.00558, "close": 0.00563, "volume": 17868663.3, "close_time": 1770983999999, "quote_volume": 101001.726147, "trades": 1355, "taker_buy_base": 9641150.7, "taker_buy_quote": 54524.874409 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00563, "high": 0.00575, "low": 0.0056, "close": 0.00574, "volume": 15804348.6, "close_time": 1770998399999, "quote_volume": 89664.001604, "trades": 1385, "taker_buy_base": 7729740.0, "taker_buy_quote": 43881.18157 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00574, "high": 0.00586, "low": 0.00573, "close": 0.00577, "volume": 19181819.5, "close_time": 1771012799999, "quote_volume": 111381.694291, "trades": 1128, "taker_buy_base": 7570766.7, "taker_buy_quote": 43950.970857 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00577, "high": 0.00579, "low": 0.00573, "close": 0.00579, "volume": 5216547.4, "close_time": 1771027199999, "quote_volume": 30112.104288, "trades": 493, "taker_buy_base": 2536751.6, "taker_buy_quote": 14654.692741 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00579, "high": 0.00588, "low": 0.00574, "close": 0.00574, "volume": 12748029.5, "close_time": 1771041599999, "quote_volume": 74088.542205, "trades": 639, "taker_buy_base": 5640627.8, "taker_buy_quote": 32832.283047 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00575, "high": 0.00575, "low": 0.00566, "close": 0.00569, "volume": 4120135.1, "close_time": 1771055999999, "quote_volume": 23468.971228, "trades": 241, "taker_buy_base": 2446289.9, "taker_buy_quote": 13939.998403 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00568, "high": 0.00582, "low": 0.00568, "close": 0.00582, "volume": 10823710.0, "close_time": 1771070399999, "quote_volume": 62359.732159, "trades": 528, "taker_buy_base": 6401558.4, "taker_buy_quote": 36867.583078 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00582, "high": 0.00582, "low": 0.00574, "close": 0.0058, "volume": 4264697.1, "close_time": 1771084799999, "quote_volume": 24653.016956, "trades": 341, "taker_buy_base": 2817076.5, "taker_buy_quote": 16280.327144 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0058, "high": 0.00591, "low": 0.00579, "close": 0.00591, "volume": 8374286.2, "close_time": 1771099199999, "quote_volume": 49050.111715, "trades": 466, "taker_buy_base": 3778882.9, "taker_buy_quote": 22082.157601 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00591, "high": 0.00594, "low": 0.00584, "close": 0.00587, "volume": 14414339.4, "close_time": 1771113599999, "quote_volume": 84956.922586, "trades": 610, "taker_buy_base": 6564960.8, "taker_buy_quote": 38678.84566 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00578, "close": 0.00586, "volume": 11535275.7, "close_time": 1771127999999, "quote_volume": 67256.174869, "trades": 597, "taker_buy_base": 5229298.5, "taker_buy_quote": 30520.498429 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00586, "high": 0.00595, "low": 0.00586, "close": 0.00591, "volume": 6590308.6, "close_time": 1771142399999, "quote_volume": 38969.856563, "trades": 418, "taker_buy_base": 3186178.9, "taker_buy_quote": 18824.931589 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00592, "high": 0.00593, "low": 0.00575, "close": 0.00575, "volume": 10005546.6, "close_time": 1771156799999, "quote_volume": 58148.345544, "trades": 514, "taker_buy_base": 4472859.8, "taker_buy_quote": 26027.393366 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00576, "high": 0.00576, "low": 0.00555, "close": 0.0056, "volume": 17586319.9, "close_time": 1771171199999, "quote_volume": 99738.298128, "trades": 670, "taker_buy_base": 10112587.6, "taker_buy_quote": 57466.246684 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00559, "high": 0.00562, "low": 0.00551, "close": 0.00553, "volume": 9683583.0, "close_time": 1771185599999, "quote_volume": 53800.303685, "trades": 527, "taker_buy_base": 4909932.7, "taker_buy_quote": 27295.344342 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00552, "high": 0.00565, "low": 0.00552, "close": 0.00565, "volume": 2701326.8, "close_time": 1771199999999, "quote_volume": 15074.911251, "trades": 200, "taker_buy_base": 1862046.9, "taker_buy_quote": 10383.338223 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00558, "close": 0.00563, "volume": 3529643.2, "close_time": 1771214399999, "quote_volume": 19830.184157, "trades": 246, "taker_buy_base": 1821127.7, "taker_buy_quote": 10242.001915 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00564, "high": 0.00566, "low": 0.00557, "close": 0.00557, "volume": 4599258.4, "close_time": 1771228799999, "quote_volume": 25833.863442, "trades": 277, "taker_buy_base": 2523051.1, "taker_buy_quote": 14185.007455 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00558, "high": 0.00563, "low": 0.00555, "close": 0.00562, "volume": 4896684.8, "close_time": 1771243199999, "quote_volume": 27327.141332, "trades": 255, "taker_buy_base": 1843730.8, "taker_buy_quote": 10299.702737 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0056, "high": 0.00574, "low": 0.00553, "close": 0.00558, "volume": 6330286.4, "close_time": 1771257599999, "quote_volume": 35703.753408, "trades": 411, "taker_buy_base": 3369353.7, "taker_buy_quote": 19005.691968 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00557, "high": 0.00572, "low": 0.00557, "close": 0.00565, "volume": 33611678.3, "close_time": 1771271999999, "quote_volume": 190455.013083, "trades": 1337, "taker_buy_base": 15308767.5, "taker_buy_quote": 86743.623588 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00566, "high": 0.00577, "low": 0.00561, "close": 0.00573, "volume": 11968390.1, "close_time": 1771286399999, "quote_volume": 68239.744608, "trades": 453, "taker_buy_base": 6829793.9, "taker_buy_quote": 38995.110477 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00572, "high": 0.00575, "low": 0.00567, "close": 0.00568, "volume": 3958743.7, "close_time": 1771300799999, "quote_volume": 22592.887652, "trades": 176, "taker_buy_base": 1814446.4, "taker_buy_quote": 10364.994221 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00564, "close": 0.00567, "volume": 744110.6, "close_time": 1771315199999, "quote_volume": 4219.008157, "trades": 74, "taker_buy_base": 342648.4, "taker_buy_quote": 1943.055431 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00567, "high": 0.00584, "low": 0.00561, "close": 0.00578, "volume": 16753322.4, "close_time": 1771329599999, "quote_volume": 95829.092954, "trades": 609, "taker_buy_base": 10408112.6, "taker_buy_quote": 59463.604142 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00578, "high": 0.00586, "low": 0.00565, "close": 0.00569, "volume": 12335822.9, "close_time": 1771343999999, "quote_volume": 70883.123731, "trades": 651, "taker_buy_base": 5711750.6, "taker_buy_quote": 32883.507191 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0057, "high": 0.00574, "low": 0.00557, "close": 0.00559, "volume": 13086739.6, "close_time": 1771358399999, "quote_volume": 73974.128276, "trades": 784, "taker_buy_base": 5774331.1, "taker_buy_quote": 32647.581363 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00531, "close": 0.00538, "volume": 154983790.1, "close_time": 1771372799999, "quote_volume": 835829.915198, "trades": 4733, "taker_buy_base": 75853454.4, "taker_buy_quote": 409409.976465 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00536, "close": 0.00537, "volume": 73971467.1, "close_time": 1771387199999, "quote_volume": 398746.530839, "trades": 8118, "taker_buy_base": 21775843.1, "taker_buy_quote": 117476.297658 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00538, "high": 0.00542, "low": 0.00536, "close": 0.00541, "volume": 65916629.5, "close_time": 1771401599999, "quote_volume": 354987.62091, "trades": 8190, "taker_buy_base": 29472596.9, "taker_buy_quote": 158811.734253 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00541, "high": 0.00543, "low": 0.00532, "close": 0.00532, "volume": 13039061.4, "close_time": 1771415999999, "quote_volume": 70189.106394, "trades": 1889, "taker_buy_base": 7296155.5, "taker_buy_quote": 39270.225932 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00532, "high": 0.00538, "low": 0.00524, "close": 0.00532, "volume": 29042863.9, "close_time": 1771430399999, "quote_volume": 153839.129497, "trades": 3798, "taker_buy_base": 18157717.3, "taker_buy_quote": 96279.22447 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00533, "high": 0.00533, "low": 0.00518, "close": 0.00518, "volume": 21319980.8, "close_time": 1771444799999, "quote_volume": 112201.708676, "trades": 2945, "taker_buy_base": 14101968.4, "taker_buy_quote": 74279.415046 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00519, "high": 0.00519, "low": 0.00515, "close": 0.00516, "volume": 7852755.6, "close_time": 1771459199999, "quote_volume": 40571.451407, "trades": 1130, "taker_buy_base": 5465440.2, "taker_buy_quote": 28235.309623 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00515, "high": 0.00521, "low": 0.00513, "close": 0.00517, "volume": 10308085.0, "close_time": 1771473599999, "quote_volume": 53359.629725, "trades": 1066, "taker_buy_base": 6305225.6, "taker_buy_quote": 32658.208901 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00517, "high": 0.0052, "low": 0.00513, "close": 0.00513, "volume": 13573609.9, "close_time": 1771487999999, "quote_volume": 70147.434393, "trades": 1201, "taker_buy_base": 8861574.6, "taker_buy_quote": 45842.387067 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00512, "high": 0.00514, "low": 0.00501, "close": 0.00503, "volume": 10679174.5, "close_time": 1771502399999, "quote_volume": 54167.079357, "trades": 569, "taker_buy_base": 5953709.7, "taker_buy_quote": 30215.368152 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00504, "high": 0.00506, "low": 0.00494, "close": 0.00498, "volume": 10350518.3, "close_time": 1771516799999, "quote_volume": 51766.058917, "trades": 950, "taker_buy_base": 6229841.4, "taker_buy_quote": 31161.261384 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00498, "high": 0.00501, "low": 0.00493, "close": 0.00501, "volume": 9470131.0, "close_time": 1771531199999, "quote_volume": 47070.833046, "trades": 803, "taker_buy_base": 5236321.5, "taker_buy_quote": 26021.072678 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.005, "high": 0.00506, "low": 0.00498, "close": 0.00506, "volume": 8299638.0, "close_time": 1771545599999, "quote_volume": 41511.590739, "trades": 797, "taker_buy_base": 4121605.8, "taker_buy_quote": 20652.735848 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00506, "high": 0.00513, "low": 0.00504, "close": 0.00511, "volume": 6809332.5, "close_time": 1771559999999, "quote_volume": 34631.881429, "trades": 659, "taker_buy_base": 2985054.4, "taker_buy_quote": 15194.715685 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0051, "high": 0.00512, "low": 0.00507, "close": 0.00509, "volume": 5957397.2, "close_time": 1771574399999, "quote_volume": 30355.381154, "trades": 333, "taker_buy_base": 3499234.7, "taker_buy_quote": 17833.095555 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00509, "high": 0.00517, "low": 0.00507, "close": 0.00508, "volume": 12699141.5, "close_time": 1771588799999, "quote_volume": 65263.065056, "trades": 579, "taker_buy_base": 5566404.8, "taker_buy_quote": 28591.257778 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00507, "high": 0.00509, "low": 0.00491, "close": 0.00505, "volume": 31617344.8, "close_time": 1771603199999, "quote_volume": 157870.521862, "trades": 1593, "taker_buy_base": 13933596.0, "taker_buy_quote": 69499.478653 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00505, "high": 0.00507, "low": 0.00496, "close": 0.00501, "volume": 26709876.0, "close_time": 1771617599999, "quote_volume": 134298.390016, "trades": 1620, "taker_buy_base": 11446974.9, "taker_buy_quote": 57562.340342 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00501, "high": 0.00512, "low": 0.005, "close": 0.0051, "volume": 17746165.9, "close_time": 1771631999999, "quote_volume": 89948.975964, "trades": 1072, "taker_buy_base": 7997821.3, "taker_buy_quote": 40599.324866 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0051, "high": 0.00513, "low": 0.00506, "close": 0.00508, "volume": 7548272.7, "close_time": 1771646399999, "quote_volume": 38463.145721, "trades": 809, "taker_buy_base": 3593426.4, "taker_buy_quote": 18320.828334 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00508, "high": 0.00508, "low": 0.00502, "close": 0.00504, "volume": 10492147.2, "close_time": 1771660799999, "quote_volume": 53035.159265, "trades": 809, "taker_buy_base": 3680118.9, "taker_buy_quote": 18593.49137 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00504, "high": 0.00511, "low": 0.00503, "close": 0.00507, "volume": 12287054.4, "close_time": 1771675199999, "quote_volume": 62481.458707, "trades": 1015, "taker_buy_base": 6498411.6, "taker_buy_quote": 33054.155157 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00508, "high": 0.00511, "low": 0.00503, "close": 0.00507, "volume": 10247022.0, "close_time": 1771689599999, "quote_volume": 51938.988499, "trades": 756, "taker_buy_base": 4625634.3, "taker_buy_quote": 23445.096232 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00502, "close": 0.00504, "volume": 9622241.3, "close_time": 1771703999999, "quote_volume": 48507.638356, "trades": 866, "taker_buy_base": 5268446.6, "taker_buy_quote": 26551.720912 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00504, "high": 0.00506, "low": 0.00501, "close": 0.00505, "volume": 10830876.8, "close_time": 1771718399999, "quote_volume": 54586.554041, "trades": 1167, "taker_buy_base": 6977605.9, "taker_buy_quote": 35175.728444 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00491, "close": 0.00495, "volume": 37617773.8, "close_time": 1771732799999, "quote_volume": 187705.942342, "trades": 1688, "taker_buy_base": 23504493.6, "taker_buy_quote": 117205.847768 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00496, "high": 0.00498, "low": 0.00494, "close": 0.00498, "volume": 6151013.6, "close_time": 1771747199999, "quote_volume": 30499.90962, "trades": 271, "taker_buy_base": 3903777.7, "taker_buy_quote": 19358.826614 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00498, "high": 0.00502, "low": 0.00496, "close": 0.00497, "volume": 5630598.4, "close_time": 1771761599999, "quote_volume": 28072.69227, "trades": 232, "taker_buy_base": 3373837.6, "taker_buy_quote": 16815.061548 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00497, "high": 0.00497, "low": 0.00484, "close": 0.0049, "volume": 12265734.5, "close_time": 1771775999999, "quote_volume": 60045.247508, "trades": 493, "taker_buy_base": 6641710.2, "taker_buy_quote": 32533.311788 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0049, "high": 0.00492, "low": 0.00489, "close": 0.0049, "volume": 6695072.3, "close_time": 1771790399999, "quote_volume": 32844.164303, "trades": 221, "taker_buy_base": 2330269.3, "taker_buy_quote": 11424.301608 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0049, "high": 0.00493, "low": 0.00486, "close": 0.00491, "volume": 8540616.4, "close_time": 1771804799999, "quote_volume": 41744.752487, "trades": 271, "taker_buy_base": 4211003.4, "taker_buy_quote": 20581.385285 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00491, "high": 0.00491, "low": 0.00461, "close": 0.0047, "volume": 36504289.5, "close_time": 1771819199999, "quote_volume": 171446.592327, "trades": 1156, "taker_buy_base": 16996118.2, "taker_buy_quote": 79786.643272 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0047, "high": 0.0048, "low": 0.00467, "close": 0.00479, "volume": 13852978.3, "close_time": 1771833599999, "quote_volume": 65857.159139, "trades": 484, "taker_buy_base": 5717060.1, "taker_buy_quote": 27198.126624 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00478, "high": 0.00482, "low": 0.00475, "close": 0.00481, "volume": 6617212.8, "close_time": 1771847999999, "quote_volume": 31699.256274, "trades": 278, "taker_buy_base": 3199849.5, "taker_buy_quote": 15321.60473 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00481, "high": 0.00487, "low": 0.00476, "close": 0.00478, "volume": 12293796.1, "close_time": 1771862399999, "quote_volume": 58933.26723, "trades": 371, "taker_buy_base": 6484846.1, "taker_buy_quote": 31096.388475 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00478, "high": 0.00481, "low": 0.00468, "close": 0.00469, "volume": 10121453.4, "close_time": 1771876799999, "quote_volume": 47810.322053, "trades": 347, "taker_buy_base": 5428597.7, "taker_buy_quote": 25645.036112 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00469, "high": 0.00474, "low": 0.00466, "close": 0.00471, "volume": 5655702.9, "close_time": 1771891199999, "quote_volume": 26575.959713, "trades": 218, "taker_buy_base": 3067294.9, "taker_buy_quote": 14432.918189 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00472, "high": 0.00479, "low": 0.00465, "close": 0.00467, "volume": 13760766.3, "close_time": 1771905599999, "quote_volume": 64769.656077, "trades": 479, "taker_buy_base": 6641076.9, "taker_buy_quote": 31271.319 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00468, "high": 0.00468, "low": 0.00459, "close": 0.0046, "volume": 10956262.0, "close_time": 1771919999999, "quote_volume": 50756.435558, "trades": 573, "taker_buy_base": 4231390.1, "taker_buy_quote": 19609.230465 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0046, "high": 0.00462, "low": 0.00456, "close": 0.00462, "volume": 10139521.9, "close_time": 1771934399999, "quote_volume": 46449.189466, "trades": 365, "taker_buy_base": 5589428.8, "taker_buy_quote": 25631.879021 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00461, "high": 0.00476, "low": 0.00457, "close": 0.00472, "volume": 19392455.6, "close_time": 1771948799999, "quote_volume": 90415.236973, "trades": 670, "taker_buy_base": 9944928.8, "taker_buy_quote": 46362.489776 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00473, "high": 0.00474, "low": 0.00468, "close": 0.00469, "volume": 8910725.0, "close_time": 1771963199999, "quote_volume": 41963.259195, "trades": 436, "taker_buy_base": 4419072.0, "taker_buy_quote": 20822.095614 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0047, "high": 0.00472, "low": 0.00466, "close": 0.00469, "volume": 5051358.5, "close_time": 1771977599999, "quote_volume": 23714.723719, "trades": 404, "taker_buy_base": 2303673.4, "taker_buy_quote": 10818.042648 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00469, "high": 0.00487, "low": 0.00469, "close": 0.00478, "volume": 25301736.8, "close_time": 1771991999999, "quote_volume": 121326.284925, "trades": 971, "taker_buy_base": 13972781.2, "taker_buy_quote": 66916.217891 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00478, "high": 0.00481, "low": 0.00474, "close": 0.00479, "volume": 10846545.2, "close_time": 1772006399999, "quote_volume": 51750.47333, "trades": 455, "taker_buy_base": 6417928.5, "taker_buy_quote": 30616.319313 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00478, "high": 0.00482, "low": 0.00476, "close": 0.00481, "volume": 6619859.4, "close_time": 1772020799999, "quote_volume": 31763.875, "trades": 567, "taker_buy_base": 3033314.7, "taker_buy_quote": 14557.852619 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00481, "high": 0.00491, "low": 0.0048, "close": 0.0049, "volume": 10315163.1, "close_time": 1772035199999, "quote_volume": 49939.356622, "trades": 721, "taker_buy_base": 5090073.8, "taker_buy_quote": 24640.952735 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0049, "high": 0.00501, "low": 0.0049, "close": 0.00499, "volume": 9779308.0, "close_time": 1772049599999, "quote_volume": 48556.31066, "trades": 643, "taker_buy_base": 5124445.7, "taker_buy_quote": 25452.649193 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.005, "high": 0.00506, "low": 0.00485, "close": 0.0049, "volume": 12378692.7, "close_time": 1772063999999, "quote_volume": 61596.311651, "trades": 902, "taker_buy_base": 7357023.1, "taker_buy_quote": 36619.130735 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00485, "close": 0.00486, "volume": 9409830.8, "close_time": 1772078399999, "quote_volume": 45941.65226, "trades": 651, "taker_buy_base": 4404257.2, "taker_buy_quote": 21503.337429 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00487, "high": 0.00489, "low": 0.0048, "close": 0.00489, "volume": 9009281.8, "close_time": 1772092799999, "quote_volume": 43719.378486, "trades": 477, "taker_buy_base": 4644284.2, "taker_buy_quote": 22580.55086 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00489, "high": 0.00497, "low": 0.00483, "close": 0.00486, "volume": 14688203.0, "close_time": 1772107199999, "quote_volume": 71975.462662, "trades": 751, "taker_buy_base": 6671038.9, "taker_buy_quote": 32739.423315 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00486, "high": 0.00493, "low": 0.0048, "close": 0.00484, "volume": 33289849.0, "close_time": 1772121599999, "quote_volume": 162475.250953, "trades": 1208, "taker_buy_base": 15670612.8, "taker_buy_quote": 76307.732461 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00484, "high": 0.00505, "low": 0.00472, "close": 0.00492, "volume": 76152796.1, "close_time": 1772135999999, "quote_volume": 376930.96803, "trades": 3027, "taker_buy_base": 40840560.1, "taker_buy_quote": 202334.562719 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00491, "high": 0.00495, "low": 0.00487, "close": 0.00493, "volume": 10478367.0, "close_time": 1772150399999, "quote_volume": 51447.371144, "trades": 585, "taker_buy_base": 6464245.6, "taker_buy_quote": 31736.670315 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00494, "high": 0.00506, "low": 0.0049, "close": 0.00499, "volume": 48866858.9, "close_time": 1772164799999, "quote_volume": 241961.337613, "trades": 2011, "taker_buy_base": 26154440.4, "taker_buy_quote": 129462.037799 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00499, "high": 0.00505, "low": 0.00496, "close": 0.005, "volume": 10756398.7, "close_time": 1772179199999, "quote_volume": 53821.090468, "trades": 655, "taker_buy_base": 5731556.8, "taker_buy_quote": 28670.221502 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00501, "high": 0.00532, "low": 0.00495, "close": 0.0052, "volume": 170115244.2, "close_time": 1772193599999, "quote_volume": 874170.94816, "trades": 6228, "taker_buy_base": 94510192.2, "taker_buy_quote": 485537.506333 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00521, "high": 0.00569, "low": 0.00491, "close": 0.005, "volume": 431542354.2, "close_time": 1772207999999, "quote_volume": 2303757.807254, "trades": 14337, "taker_buy_base": 218902330.9, "taker_buy_quote": 1169890.12587 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.005, "high": 0.00507, "low": 0.00495, "close": 0.00498, "volume": 38990670.5, "close_time": 1772222399999, "quote_volume": 195225.118086, "trades": 1500, "taker_buy_base": 23714100.2, "taker_buy_quote": 118819.844644 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00498, "high": 0.00509, "low": 0.00491, "close": 0.00506, "volume": 27268132.7, "close_time": 1772236799999, "quote_volume": 136422.417645, "trades": 1099, "taker_buy_base": 15788630.7, "taker_buy_quote": 78993.859562 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00507, "high": 0.00547, "low": 0.00502, "close": 0.00514, "volume": 225694020.9, "close_time": 1772251199999, "quote_volume": 1176965.521879, "trades": 8061, "taker_buy_base": 109582891.8, "taker_buy_quote": 572120.212526 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00513, "high": 0.00515, "low": 0.00476, "close": 0.00482, "volume": 50887838.3, "close_time": 1772265599999, "quote_volume": 251903.668626, "trades": 1997, "taker_buy_base": 24055311.1, "taker_buy_quote": 119249.775423 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00464, "close": 0.00471, "volume": 27007031.1, "close_time": 1772279999999, "quote_volume": 127752.086152, "trades": 1226, "taker_buy_base": 16029268.9, "taker_buy_quote": 75893.206136 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00472, "high": 0.00487, "low": 0.0047, "close": 0.0048, "volume": 19185058.1, "close_time": 1772294399999, "quote_volume": 91579.690146, "trades": 1039, "taker_buy_base": 11232609.3, "taker_buy_quote": 53615.649968 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0048, "high": 0.00495, "low": 0.00477, "close": 0.00492, "volume": 12955206.8, "close_time": 1772308799999, "quote_volume": 62611.639716, "trades": 800, "taker_buy_base": 5897451.5, "taker_buy_quote": 28548.424588 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00492, "high": 0.00502, "low": 0.00492, "close": 0.00499, "volume": 13061694.3, "close_time": 1772323199999, "quote_volume": 64875.67052, "trades": 699, "taker_buy_base": 5924492.6, "taker_buy_quote": 29424.043014 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00499, "high": 0.00505, "low": 0.00483, "close": 0.00496, "volume": 25109908.4, "close_time": 1772337599999, "quote_volume": 123862.073281, "trades": 1162, "taker_buy_base": 13180994.0, "taker_buy_quote": 65087.85143 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00497, "high": 0.00501, "low": 0.00494, "close": 0.00498, "volume": 9377406.6, "close_time": 1772351999999, "quote_volume": 46636.457542, "trades": 398, "taker_buy_base": 4543694.3, "taker_buy_quote": 22613.457697 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00498, "high": 0.00498, "low": 0.00484, "close": 0.00489, "volume": 4800022.1, "close_time": 1772366399999, "quote_volume": 23470.5253, "trades": 241, "taker_buy_base": 2374561.7, "taker_buy_quote": 11600.060616 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00488, "high": 0.00495, "low": 0.00483, "close": 0.00486, "volume": 6611253.9, "close_time": 1772380799999, "quote_volume": 32250.544134, "trades": 331, "taker_buy_base": 4374675.4, "taker_buy_quote": 21321.798952 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00486, "high": 0.00493, "low": 0.00477, "close": 0.00477, "volume": 16030002.5, "close_time": 1772395199999, "quote_volume": 77938.376462, "trades": 762, "taker_buy_base": 7681829.6, "taker_buy_quote": 37377.165345 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00478, "high": 0.00486, "low": 0.00472, "close": 0.0048, "volume": 12554490.9, "close_time": 1772409599999, "quote_volume": 60316.410645, "trades": 568, "taker_buy_base": 6723295.8, "taker_buy_quote": 32300.461568 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00481, "high": 0.0049, "low": 0.00478, "close": 0.00484, "volume": 6336191.0, "close_time": 1772423999999, "quote_volume": 30611.358024, "trades": 405, "taker_buy_base": 3147498.5, "taker_buy_quote": 15192.525096 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00484, "high": 0.00488, "low": 0.00477, "close": 0.00482, "volume": 6773180.0, "close_time": 1772438399999, "quote_volume": 32677.551813, "trades": 460, "taker_buy_base": 3038738.5, "taker_buy_quote": 14653.821648 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0048, "high": 0.00486, "low": 0.00476, "close": 0.00484, "volume": 11523235.1, "close_time": 1772452799999, "quote_volume": 55420.719204, "trades": 558, "taker_buy_base": 5897164.0, "taker_buy_quote": 28387.523891 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00484, "high": 0.00497, "low": 0.00478, "close": 0.00495, "volume": 16905182.9, "close_time": 1772467199999, "quote_volume": 82753.063013, "trades": 917, "taker_buy_base": 7799269.2, "taker_buy_quote": 38109.445207 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00494, "high": 0.00498, "low": 0.00486, "close": 0.0049, "volume": 10806643.1, "close_time": 1772481599999, "quote_volume": 53128.539048, "trades": 588, "taker_buy_base": 5077888.4, "taker_buy_quote": 24981.865818 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00491, "high": 0.00492, "low": 0.00483, "close": 0.00485, "volume": 7758570.0, "close_time": 1772495999999, "quote_volume": 37864.601767, "trades": 461, "taker_buy_base": 3608733.7, "taker_buy_quote": 17620.194791 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00474, "close": 0.00478, "volume": 10668847.6, "close_time": 1772510399999, "quote_volume": 51300.665578, "trades": 565, "taker_buy_base": 3630644.7, "taker_buy_quote": 17454.108419 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00478, "high": 0.00478, "low": 0.00474, "close": 0.00476, "volume": 7150163.9, "close_time": 1772524799999, "quote_volume": 34033.25249, "trades": 354, "taker_buy_base": 3764500.1, "taker_buy_quote": 17926.029989 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00476, "high": 0.00477, "low": 0.00461, "close": 0.00467, "volume": 8497747.1, "close_time": 1772539199999, "quote_volume": 39721.269638, "trades": 531, "taker_buy_base": 4669634.5, "taker_buy_quote": 21817.920481 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00468, "high": 0.00473, "low": 0.00462, "close": 0.0047, "volume": 9519783.4, "close_time": 1772553599999, "quote_volume": 44417.866139, "trades": 536, "taker_buy_base": 4146861.0, "taker_buy_quote": 19367.951103 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00471, "high": 0.0048, "low": 0.00469, "close": 0.00475, "volume": 5328341.9, "close_time": 1772567999999, "quote_volume": 25278.395785, "trades": 285, "taker_buy_base": 3407179.5, "taker_buy_quote": 16168.203292 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00474, "high": 0.00476, "low": 0.0047, "close": 0.0047, "volume": 2721870.2, "close_time": 1772582399999, "quote_volume": 12832.376906, "trades": 136, "taker_buy_base": 649347.0, "taker_buy_quote": 3061.877318 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00462, "close": 0.00462, "volume": 6157261.7, "close_time": 1772596799999, "quote_volume": 28659.801855, "trades": 303, "taker_buy_base": 3668073.1, "taker_buy_quote": 17084.640686 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00464, "high": 0.00469, "low": 0.00461, "close": 0.00468, "volume": 2139911.0, "close_time": 1772611199999, "quote_volume": 9940.497859, "trades": 135, "taker_buy_base": 1113965.2, "taker_buy_quote": 5178.163324 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00468, "high": 0.00481, "low": 0.00465, "close": 0.00474, "volume": 14069173.9, "close_time": 1772625599999, "quote_volume": 66963.883346, "trades": 582, "taker_buy_base": 7436006.1, "taker_buy_quote": 35420.350792 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00474, "high": 0.00483, "low": 0.00471, "close": 0.00483, "volume": 7882045.8, "close_time": 1772639999999, "quote_volume": 37635.835433, "trades": 425, "taker_buy_base": 3050197.4, "taker_buy_quote": 14578.165739 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00484, "high": 0.00484, "low": 0.00478, "close": 0.00482, "volume": 4534688.1, "close_time": 1772654399999, "quote_volume": 21783.220939, "trades": 266, "taker_buy_base": 1989390.1, "taker_buy_quote": 9566.246404 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00481, "high": 0.00483, "low": 0.00475, "close": 0.00478, "volume": 8782674.1, "close_time": 1772668799999, "quote_volume": 42099.898592, "trades": 355, "taker_buy_base": 4592001.8, "taker_buy_quote": 22040.64027 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00479, "high": 0.0048, "low": 0.00473, "close": 0.00476, "volume": 4329226.3, "close_time": 1772683199999, "quote_volume": 20628.585859, "trades": 227, "taker_buy_base": 2315999.7, "taker_buy_quote": 11032.221987 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00476, "high": 0.00477, "low": 0.00471, "close": 0.00473, "volume": 2136203.2, "close_time": 1772697599999, "quote_volume": 10136.088022, "trades": 155, "taker_buy_base": 694604.7, "taker_buy_quote": 3294.860928 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00474, "high": 0.00477, "low": 0.00471, "close": 0.00475, "volume": 6314542.2, "close_time": 1772711999999, "quote_volume": 29938.80868, "trades": 227, "taker_buy_base": 2918413.8, "taker_buy_quote": 13859.990964 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00468, "close": 0.00469, "volume": 6636698.8, "close_time": 1772726399999, "quote_volume": 31368.966332, "trades": 426, "taker_buy_base": 3130523.3, "taker_buy_quote": 14797.016719 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00469, "high": 0.0047, "low": 0.00463, "close": 0.00467, "volume": 10093356.7, "close_time": 1772740799999, "quote_volume": 47030.253784, "trades": 419, "taker_buy_base": 5450749.3, "taker_buy_quote": 25386.565161 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00467, "high": 0.00472, "low": 0.00467, "close": 0.00471, "volume": 3367315.5, "close_time": 1772755199999, "quote_volume": 15818.941469, "trades": 242, "taker_buy_base": 2158093.1, "taker_buy_quote": 10144.966884 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00472, "high": 0.00486, "low": 0.0047, "close": 0.0048, "volume": 15739101.3, "close_time": 1772769599999, "quote_volume": 75621.4825, "trades": 681, "taker_buy_base": 6798853.5, "taker_buy_quote": 32674.173523 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0048, "high": 0.00483, "low": 0.00474, "close": 0.00481, "volume": 6573621.1, "close_time": 1772783999999, "quote_volume": 31495.237649, "trades": 320, "taker_buy_base": 3288952.9, "taker_buy_quote": 15767.080521 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00481, "high": 0.00481, "low": 0.00466, "close": 0.00468, "volume": 8119419.3, "close_time": 1772798399999, "quote_volume": 38419.41012, "trades": 396, "taker_buy_base": 3547208.9, "taker_buy_quote": 16780.422241 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00457, "close": 0.0046, "volume": 19905707.7, "close_time": 1772812799999, "quote_volume": 92236.693413, "trades": 759, "taker_buy_base": 10250034.1, "taker_buy_quote": 47472.41804 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0046, "high": 0.00464, "low": 0.00455, "close": 0.00462, "volume": 3523185.3, "close_time": 1772827199999, "quote_volume": 16209.526287, "trades": 204, "taker_buy_base": 1437444.8, "taker_buy_quote": 6614.246708 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00462, "high": 0.00465, "low": 0.0046, "close": 0.00464, "volume": 3348530.5, "close_time": 1772841599999, "quote_volume": 15513.930182, "trades": 140, "taker_buy_base": 890811.0, "taker_buy_quote": 4123.060002 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00464, "high": 0.00464, "low": 0.0046, "close": 0.00462, "volume": 3053105.8, "close_time": 1772855999999, "quote_volume": 14103.404593, "trades": 154, "taker_buy_base": 1197784.6, "taker_buy_quote": 5533.745807 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00463, "high": 0.00499, "low": 0.00458, "close": 0.00461, "volume": 128528395.3, "close_time": 1772870399999, "quote_volume": 611294.512041, "trades": 3758, "taker_buy_base": 70182123.1, "taker_buy_quote": 334414.386254 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0046, "high": 0.00461, "low": 0.00457, "close": 0.00459, "volume": 9787477.7, "close_time": 1772884799999, "quote_volume": 44905.749837, "trades": 327, "taker_buy_base": 5179080.2, "taker_buy_quote": 23770.85633 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00455, "close": 0.00455, "volume": 21035560.7, "close_time": 1772899199999, "quote_volume": 96211.301404, "trades": 1020, "taker_buy_base": 12076788.3, "taker_buy_quote": 55296.239666 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00455, "high": 0.0046, "low": 0.00453, "close": 0.00453, "volume": 8305722.4, "close_time": 1772913599999, "quote_volume": 37879.790189, "trades": 404, "taker_buy_base": 4163577.3, "taker_buy_quote": 18966.85312 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00447, "close": 0.00451, "volume": 9606245.5, "close_time": 1772927999999, "quote_volume": 43262.160221, "trades": 277, "taker_buy_base": 4223078.0, "taker_buy_quote": 19020.89961 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00444, "close": 0.00445, "volume": 10142153.9, "close_time": 1772942399999, "quote_volume": 45408.486993, "trades": 376, "taker_buy_base": 4785219.8, "taker_buy_quote": 21426.474213 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00444, "high": 0.00451, "low": 0.00442, "close": 0.0045, "volume": 5993851.4, "close_time": 1772956799999, "quote_volume": 26749.093754, "trades": 269, "taker_buy_base": 4108382.3, "taker_buy_quote": 18341.103111 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0045, "high": 0.00455, "low": 0.00448, "close": 0.00452, "volume": 8442485.0, "close_time": 1772971199999, "quote_volume": 38231.168823, "trades": 312, "taker_buy_base": 4104523.6, "taker_buy_quote": 18582.990366 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00452, "high": 0.00454, "low": 0.00446, "close": 0.00447, "volume": 9378546.5, "close_time": 1772985599999, "quote_volume": 42125.174374, "trades": 358, "taker_buy_base": 5457395.8, "taker_buy_quote": 24507.005815 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00447, "high": 0.00455, "low": 0.00445, "close": 0.00454, "volume": 5848239.0, "close_time": 1772999999999, "quote_volume": 26292.281296, "trades": 309, "taker_buy_base": 3538722.3, "taker_buy_quote": 15902.065051 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00444, "close": 0.00445, "volume": 12259202.1, "close_time": 1773014399999, "quote_volume": 54912.15663, "trades": 521, "taker_buy_base": 6430688.6, "taker_buy_quote": 28778.35064 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00445, "high": 0.00458, "low": 0.00445, "close": 0.00452, "volume": 7832305.4, "close_time": 1773028799999, "quote_volume": 35258.465526, "trades": 425, "taker_buy_base": 4821525.9, "taker_buy_quote": 21696.151213 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00452, "high": 0.0046, "low": 0.00452, "close": 0.00458, "volume": 5604905.6, "close_time": 1773043199999, "quote_volume": 25563.924241, "trades": 334, "taker_buy_base": 3051395.7, "taker_buy_quote": 13898.797875 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00453, "close": 0.00454, "volume": 6750125.1, "close_time": 1773057599999, "quote_volume": 30834.855508, "trades": 283, "taker_buy_base": 2607532.4, "taker_buy_quote": 11917.027446 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00454, "close": 0.00458, "volume": 5189477.7, "close_time": 1773071999999, "quote_volume": 23687.780817, "trades": 361, "taker_buy_base": 2554673.5, "taker_buy_quote": 11665.601731 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00458, "high": 0.00462, "low": 0.00455, "close": 0.00457, "volume": 5478307.9, "close_time": 1773086399999, "quote_volume": 25126.23363, "trades": 277, "taker_buy_base": 3327222.7, "taker_buy_quote": 15260.881954 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00451, "close": 0.00451, "volume": 2387318.5, "close_time": 1773100799999, "quote_volume": 10836.585733, "trades": 162, "taker_buy_base": 1335126.0, "taker_buy_quote": 6054.204504 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00451, "high": 0.00458, "low": 0.0045, "close": 0.00454, "volume": 2895577.2, "close_time": 1773115199999, "quote_volume": 13160.879468, "trades": 185, "taker_buy_base": 1400450.1, "taker_buy_quote": 6356.42959 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00454, "close": 0.00457, "volume": 1061522.2, "close_time": 1773129599999, "quote_volume": 4840.025169, "trades": 84, "taker_buy_base": 808726.4, "taker_buy_quote": 3688.321306 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00457, "high": 0.00463, "low": 0.00456, "close": 0.00461, "volume": 6258329.8, "close_time": 1773143999999, "quote_volume": 28813.747693, "trades": 403, "taker_buy_base": 3372267.6, "taker_buy_quote": 15545.234406 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00461, "high": 0.00467, "low": 0.00456, "close": 0.00463, "volume": 7514252.0, "close_time": 1773158399999, "quote_volume": 34614.610787, "trades": 375, "taker_buy_base": 1974574.3, "taker_buy_quote": 9108.123315 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00454, "close": 0.00456, "volume": 7950725.3, "close_time": 1773172799999, "quote_volume": 36511.111094, "trades": 280, "taker_buy_base": 3136441.8, "taker_buy_quote": 14431.058455 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00456, "high": 0.00458, "low": 0.00455, "close": 0.00457, "volume": 2301656.9, "close_time": 1773187199999, "quote_volume": 10500.271191, "trades": 133, "taker_buy_base": 1608174.4, "taker_buy_quote": 7337.548262 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00451, "close": 0.00452, "volume": 12980996.1, "close_time": 1773201599999, "quote_volume": 58773.881473, "trades": 429, "taker_buy_base": 3232100.0, "taker_buy_quote": 14676.162707 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00451, "high": 0.00455, "low": 0.00451, "close": 0.00452, "volume": 6251779.5, "close_time": 1773215999999, "quote_volume": 28250.013632, "trades": 249, "taker_buy_base": 3581261.8, "taker_buy_quote": 16186.869547 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00452, "high": 0.00453, "low": 0.00449, "close": 0.00452, "volume": 8295827.5, "close_time": 1773230399999, "quote_volume": 37442.215941, "trades": 277, "taker_buy_base": 4730573.3, "taker_buy_quote": 21359.226758 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00451, "high": 0.00459, "low": 0.0045, "close": 0.00456, "volume": 6542045.3, "close_time": 1773244799999, "quote_volume": 29756.274417, "trades": 382, "taker_buy_base": 3646758.2, "taker_buy_quote": 16583.764771 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00456, "close": 0.00459, "volume": 5164054.9, "close_time": 1773259199999, "quote_volume": 23647.04759, "trades": 249, "taker_buy_base": 2266032.1, "taker_buy_quote": 10383.019906 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00458, "high": 0.00461, "low": 0.00458, "close": 0.00458, "volume": 3170919.4, "close_time": 1773273599999, "quote_volume": 14570.930046, "trades": 140, "taker_buy_base": 1017541.2, "taker_buy_quote": 4678.451953 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00454, "close": 0.00454, "volume": 5826663.3, "close_time": 1773287999999, "quote_volume": 26577.333705, "trades": 209, "taker_buy_base": 3251056.7, "taker_buy_quote": 14832.408774 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00451, "close": 0.00454, "volume": 3238755.8, "close_time": 1773302399999, "quote_volume": 14674.651684, "trades": 130, "taker_buy_base": 1521487.3, "taker_buy_quote": 6897.102941 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00454, "high": 0.00461, "low": 0.00454, "close": 0.00458, "volume": 5305195.4, "close_time": 1773316799999, "quote_volume": 24299.877286, "trades": 282, "taker_buy_base": 2773843.0, "taker_buy_quote": 12705.693876 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00459, "high": 0.00459, "low": 0.00453, "close": 0.00457, "volume": 4877802.8, "close_time": 1773331199999, "quote_volume": 22232.55729, "trades": 278, "taker_buy_base": 1970821.4, "taker_buy_quote": 8986.436698 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00456, "high": 0.00466, "low": 0.00454, "close": 0.00461, "volume": 53060329.9, "close_time": 1773345599999, "quote_volume": 244956.982622, "trades": 1215, "taker_buy_base": 29054679.7, "taker_buy_quote": 134149.337137 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0046, "high": 0.00462, "low": 0.00456, "close": 0.0046, "volume": 3973973.7, "close_time": 1773359999999, "quote_volume": 18267.760957, "trades": 145, "taker_buy_base": 2857724.3, "taker_buy_quote": 13142.55504 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00461, "high": 0.00497, "low": 0.00461, "close": 0.00477, "volume": 216518099.0, "close_time": 1773374399999, "quote_volume": 1042778.823865, "trades": 7949, "taker_buy_base": 121318091.2, "taker_buy_quote": 584061.209872 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00478, "high": 0.00479, "low": 0.0047, "close": 0.00471, "volume": 15112215.5, "close_time": 1773388799999, "quote_volume": 71478.444317, "trades": 744, "taker_buy_base": 6587159.1, "taker_buy_quote": 31174.914842 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0047, "high": 0.00472, "low": 0.00466, "close": 0.0047, "volume": 9360327.0, "close_time": 1773403199999, "quote_volume": 43899.13437, "trades": 315, "taker_buy_base": 4108143.9, "taker_buy_quote": 19280.226873 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0047, "high": 0.00478, "low": 0.0047, "close": 0.00473, "volume": 14170799.5, "close_time": 1773417599999, "quote_volume": 67116.257424, "trades": 432, "taker_buy_base": 7154059.1, "taker_buy_quote": 33886.402065 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00474, "high": 0.00475, "low": 0.00466, "close": 0.00467, "volume": 8130885.1, "close_time": 1773431999999, "quote_volume": 38240.502117, "trades": 420, "taker_buy_base": 3512757.7, "taker_buy_quote": 16536.070369 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00464, "close": 0.00465, "volume": 2896980.1, "close_time": 1773446399999, "quote_volume": 13506.54884, "trades": 131, "taker_buy_base": 1534778.0, "taker_buy_quote": 7159.178861 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00463, "close": 0.00466, "volume": 11102311.3, "close_time": 1773460799999, "quote_volume": 51742.374918, "trades": 593, "taker_buy_base": 5220646.9, "taker_buy_quote": 24331.684321 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00467, "high": 0.00468, "low": 0.0046, "close": 0.00462, "volume": 4917922.8, "close_time": 1773475199999, "quote_volume": 22848.533691, "trades": 422, "taker_buy_base": 2378067.3, "taker_buy_quote": 11035.947863 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00459, "close": 0.00463, "volume": 7719717.1, "close_time": 1773489599999, "quote_volume": 35540.508531, "trades": 427, "taker_buy_base": 4992016.5, "taker_buy_quote": 22979.479516 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00462, "high": 0.00464, "low": 0.0046, "close": 0.00463, "volume": 7396638.1, "close_time": 1773503999999, "quote_volume": 34236.592002, "trades": 765, "taker_buy_base": 2095108.7, "taker_buy_quote": 9692.900115 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00463, "high": 0.00471, "low": 0.00463, "close": 0.00466, "volume": 7267795.5, "close_time": 1773518399999, "quote_volume": 33987.230172, "trades": 507, "taker_buy_base": 3365198.8, "taker_buy_quote": 15748.641466 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00465, "close": 0.00467, "volume": 4993719.3, "close_time": 1773532799999, "quote_volume": 23292.590522, "trades": 283, "taker_buy_base": 2729065.2, "taker_buy_quote": 12734.063382 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00465, "close": 0.00467, "volume": 7533136.7, "close_time": 1773547199999, "quote_volume": 35225.694135, "trades": 384, "taker_buy_base": 3857211.2, "taker_buy_quote": 18030.657682 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00467, "close": 0.00469, "volume": 2616479.2, "close_time": 1773561599999, "quote_volume": 12252.51184, "trades": 122, "taker_buy_base": 1169395.3, "taker_buy_quote": 5475.266423 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00469, "high": 0.00473, "low": 0.00469, "close": 0.00472, "volume": 9384246.7, "close_time": 1773575999999, "quote_volume": 44235.411146, "trades": 374, "taker_buy_base": 6856114.5, "taker_buy_quote": 32326.128636 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00471, "high": 0.00472, "low": 0.00468, "close": 0.00468, "volume": 8241737.5, "close_time": 1773590399999, "quote_volume": 38653.986296, "trades": 401, "taker_buy_base": 4410453.9, "taker_buy_quote": 20681.11577 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00467, "close": 0.00469, "volume": 8992834.4, "close_time": 1773604799999, "quote_volume": 42113.516613, "trades": 336, "taker_buy_base": 2388508.1, "taker_buy_quote": 11203.309588 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00469, "high": 0.00473, "low": 0.00468, "close": 0.00472, "volume": 3558705.6, "close_time": 1773619199999, "quote_volume": 16723.288555, "trades": 306, "taker_buy_base": 1402942.5, "taker_buy_quote": 6595.028361 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00472, "high": 0.00478, "low": 0.0047, "close": 0.00476, "volume": 10037791.2, "close_time": 1773633599999, "quote_volume": 47462.530578, "trades": 518, "taker_buy_base": 5335553.9, "taker_buy_quote": 25221.358099 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00476, "high": 0.0048, "low": 0.00473, "close": 0.00478, "volume": 14311262.4, "close_time": 1773647999999, "quote_volume": 68241.250259, "trades": 829, "taker_buy_base": 7015133.8, "taker_buy_quote": 33482.944105 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00479, "high": 0.00489, "low": 0.00476, "close": 0.00486, "volume": 38560827.4, "close_time": 1773662399999, "quote_volume": 186866.40981, "trades": 3132, "taker_buy_base": 22362739.2, "taker_buy_quote": 108455.675583 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00478, "close": 0.0048, "volume": 15330434.9, "close_time": 1773676799999, "quote_volume": 73833.683161, "trades": 527, "taker_buy_base": 8392312.2, "taker_buy_quote": 40397.063053 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0048, "high": 0.00486, "low": 0.0048, "close": 0.00484, "volume": 8435342.8, "close_time": 1773691199999, "quote_volume": 40821.81694, "trades": 321, "taker_buy_base": 4668318.7, "taker_buy_quote": 22597.604215 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00484, "high": 0.00487, "low": 0.00483, "close": 0.00486, "volume": 10750598.0, "close_time": 1773705599999, "quote_volume": 52224.213723, "trades": 300, "taker_buy_base": 5067685.6, "taker_buy_quote": 24602.374731 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00486, "high": 0.00705, "low": 0.00486, "close": 0.0067, "volume": 1663713173.1, "close_time": 1773719999999, "quote_volume": 10037481.815158, "trades": 48336, "taker_buy_base": 868541907.7, "taker_buy_quote": 5223946.232118 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0067, "high": 0.00772, "low": 0.00645, "close": 0.00666, "volume": 988216793.7, "close_time": 1773734399999, "quote_volume": 6832803.881858, "trades": 45042, "taker_buy_base": 505329464.4, "taker_buy_quote": 3497752.84919 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00665, "high": 0.00706, "low": 0.00592, "close": 0.00621, "volume": 536155442.6, "close_time": 1773748799999, "quote_volume": 3432363.940087, "trades": 21727, "taker_buy_base": 259929031.8, "taker_buy_quote": 1667259.456649 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0062, "high": 0.00637, "low": 0.00586, "close": 0.00592, "volume": 231678494.5, "close_time": 1773763199999, "quote_volume": 1406765.580171, "trades": 9090, "taker_buy_base": 106667096.3, "taker_buy_quote": 647691.249933 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00591, "high": 0.00613, "low": 0.00573, "close": 0.00581, "volume": 279681062.4, "close_time": 1773777599999, "quote_volume": 1652777.906126, "trades": 9285, "taker_buy_base": 137191574.6, "taker_buy_quote": 810664.32713 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00581, "high": 0.00597, "low": 0.00561, "close": 0.00563, "volume": 177039270.6, "close_time": 1773791999999, "quote_volume": 1027274.283884, "trades": 6217, "taker_buy_base": 90211027.7, "taker_buy_quote": 522442.668801 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00562, "high": 0.00567, "low": 0.00535, "close": 0.00556, "volume": 196001466.2, "close_time": 1773806399999, "quote_volume": 1073402.238466, "trades": 6793, "taker_buy_base": 99829935.7, "taker_buy_quote": 547856.368806 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00557, "high": 0.00561, "low": 0.00541, "close": 0.00548, "volume": 92815772.7, "close_time": 1773820799999, "quote_volume": 511675.172756, "trades": 4365, "taker_buy_base": 50488887.4, "taker_buy_quote": 278457.062576 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00547, "high": 0.00549, "low": 0.0052, "close": 0.0052, "volume": 185525845.4, "close_time": 1773835199999, "quote_volume": 998614.689189, "trades": 7625, "taker_buy_base": 89473855.3, "taker_buy_quote": 482000.329308 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0052, "high": 0.00523, "low": 0.00506, "close": 0.00506, "volume": 130593197.1, "close_time": 1773849599999, "quote_volume": 672012.729125, "trades": 5245, "taker_buy_base": 60624978.1, "taker_buy_quote": 312008.930587 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00506, "high": 0.00507, "low": 0.00498, "close": 0.00503, "volume": 68994281.3, "close_time": 1773863999999, "quote_volume": 346659.27404, "trades": 3617, "taker_buy_base": 43353011.6, "taker_buy_quote": 217886.075934 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00502, "high": 0.00507, "low": 0.00498, "close": 0.00502, "volume": 41601058.1, "close_time": 1773878399999, "quote_volume": 208847.436269, "trades": 2717, "taker_buy_base": 16824455.7, "taker_buy_quote": 84591.63094 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00503, "high": 0.00549, "low": 0.00488, "close": 0.00491, "volume": 216310646.2, "close_time": 1773892799999, "quote_volume": 1108126.424937, "trades": 8195, "taker_buy_base": 111719517.6, "taker_buy_quote": 571999.494292 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00491, "high": 0.00504, "low": 0.00486, "close": 0.00494, "volume": 75615404.4, "close_time": 1773907199999, "quote_volume": 373566.07194, "trades": 3304, "taker_buy_base": 42075129.7, "taker_buy_quote": 207761.673499 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00494, "high": 0.00503, "low": 0.00491, "close": 0.00499, "volume": 49623667.8, "close_time": 1773921599999, "quote_volume": 247266.832052, "trades": 2925, "taker_buy_base": 27824153.9, "taker_buy_quote": 138682.858558 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00498, "high": 0.00501, "low": 0.00485, "close": 0.0049, "volume": 57616330.4, "close_time": 1773935999999, "quote_volume": 283229.83936, "trades": 2740, "taker_buy_base": 28466888.1, "taker_buy_quote": 140067.476108 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0049, "high": 0.00494, "low": 0.00482, "close": 0.00488, "volume": 41812055.5, "close_time": 1773950399999, "quote_volume": 204289.046638, "trades": 2160, "taker_buy_base": 17811586.6, "taker_buy_quote": 87037.587477 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00488, "high": 0.00491, "low": 0.00485, "close": 0.00486, "volume": 22775303.7, "close_time": 1773964799999, "quote_volume": 111089.130061, "trades": 1797, "taker_buy_base": 10940525.5, "taker_buy_quote": 53394.992803 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00487, "high": 0.005, "low": 0.00483, "close": 0.00495, "volume": 30965724.7, "close_time": 1773979199999, "quote_volume": 152306.082307, "trades": 2301, "taker_buy_base": 17442887.6, "taker_buy_quote": 85869.61218 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00494, "high": 0.00497, "low": 0.00485, "close": 0.00489, "volume": 24106371.5, "close_time": 1773993599999, "quote_volume": 118166.431434, "trades": 2009, "taker_buy_base": 9958080.3, "taker_buy_quote": 48781.900663 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00489, "high": 0.00497, "low": 0.00486, "close": 0.00492, "volume": 38802922.9, "close_time": 1774007999999, "quote_volume": 191009.639941, "trades": 2346, "taker_buy_base": 21605798.3, "taker_buy_quote": 106443.955188 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00492, "high": 0.00494, "low": 0.00482, "close": 0.00485, "volume": 25094894.6, "close_time": 1774022399999, "quote_volume": 122514.893414, "trades": 2304, "taker_buy_base": 11330017.0, "taker_buy_quote": 55311.310571 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00485, "high": 0.0049, "low": 0.00476, "close": 0.0048, "volume": 28792968.9, "close_time": 1774036799999, "quote_volume": 139236.693466, "trades": 2413, "taker_buy_base": 13115144.1, "taker_buy_quote": 63436.026075 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0048, "high": 0.00489, "low": 0.00479, "close": 0.00485, "volume": 25923704.9, "close_time": 1774051199999, "quote_volume": 125460.272554, "trades": 1767, "taker_buy_base": 12814959.4, "taker_buy_quote": 62010.219655 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00485, "high": 0.00546, "low": 0.00484, "close": 0.00516, "volume": 507929255.7, "close_time": 1774065599999, "quote_volume": 2644470.743183, "trades": 17621, "taker_buy_base": 269173147.5, "taker_buy_quote": 1399750.16133 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00516, "high": 0.00522, "low": 0.00498, "close": 0.00499, "volume": 95417135.8, "close_time": 1774079999999, "quote_volume": 484169.976291, "trades": 3215, "taker_buy_base": 47383553.4, "taker_buy_quote": 240442.524551 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00499, "high": 0.00507, "low": 0.00497, "close": 0.00503, "volume": 69122419.3, "close_time": 1774094399999, "quote_volume": 346819.938337, "trades": 2644, "taker_buy_base": 38464293.7, "taker_buy_quote": 193034.558564 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00503, "high": 0.00564, "low": 0.00502, "close": 0.00517, "volume": 469851995.4, "close_time": 1774108799999, "quote_volume": 2514001.121725, "trades": 12246, "taker_buy_base": 241258679.2, "taker_buy_quote": 1291404.714689 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00517, "high": 0.00524, "low": 0.00513, "close": 0.00519, "volume": 178370137.3, "close_time": 1774123199999, "quote_volume": 923695.753735, "trades": 3862, "taker_buy_base": 89377294.3, "taker_buy_quote": 462962.673499 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00519, "high": 0.00532, "low": 0.00514, "close": 0.00521, "volume": 156040442.3, "close_time": 1774137599999, "quote_volume": 813232.408724, "trades": 3625, "taker_buy_base": 86525138.5, "taker_buy_quote": 451085.503954 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0052, "high": 0.00557, "low": 0.00497, "close": 0.00502, "volume": 330809563.5, "close_time": 1774151999999, "quote_volume": 1746583.444999, "trades": 8838, "taker_buy_base": 167403981.5, "taker_buy_quote": 884173.633542 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.00502, "high": 0.00511, "low": 0.005, "close": 0.00507, "volume": 64896621.3, "close_time": 1774166399999, "quote_volume": 328247.500774, "trades": 2266, "taker_buy_base": 33183816.1, "taker_buy_quote": 167871.41711 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00506, "high": 0.00536, "low": 0.00503, "close": 0.00506, "volume": 168679646.7, "close_time": 1774180799999, "quote_volume": 875559.369876, "trades": 4677, "taker_buy_base": 81563084.1, "taker_buy_quote": 422095.479271 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00506, "high": 0.00522, "low": 0.00505, "close": 0.00522, "volume": 46987312.2, "close_time": 1774195199999, "quote_volume": 240703.945766, "trades": 1976, "taker_buy_base": 26045155.8, "taker_buy_quote": 133467.652014 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00522, "high": 0.00528, "low": 0.0051, "close": 0.00512, "volume": 54033135.8, "close_time": 1774209599999, "quote_volume": 279706.801896, "trades": 1700, "taker_buy_base": 28772928.3, "taker_buy_quote": 148907.321652 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00512, "high": 0.00513, "low": 0.00501, "close": 0.00505, "volume": 32685075.9, "close_time": 1774223999999, "quote_volume": 165261.515517, "trades": 1171, "taker_buy_base": 15083213.1, "taker_buy_quote": 76248.293283 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00488, "close": 0.00491, "volume": 50094478.5, "close_time": 1774238399999, "quote_volume": 247379.03653, "trades": 1768, "taker_buy_base": 22793661.3, "taker_buy_quote": 112555.91911 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00492, "high": 0.00494, "low": 0.00486, "close": 0.00488, "volume": 48269013.4, "close_time": 1774252799999, "quote_volume": 236213.181806, "trades": 2049, "taker_buy_base": 24503521.0, "taker_buy_quote": 119885.573335 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00488, "high": 0.00501, "low": 0.00478, "close": 0.00495, "volume": 72103013.8, "close_time": 1774267199999, "quote_volume": 350089.62998, "trades": 2732, "taker_buy_base": 31579724.8, "taker_buy_quote": 153595.916508 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00495, "high": 0.00502, "low": 0.00491, "close": 0.00496, "volume": 42849872.0, "close_time": 1774281599999, "quote_volume": 213094.304865, "trades": 1292, "taker_buy_base": 22530758.6, "taker_buy_quote": 112075.889376 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00497, "high": 0.00501, "low": 0.00497, "close": 0.00498, "volume": 20375493.2, "close_time": 1774295999999, "quote_volume": 101560.242898, "trades": 736, "taker_buy_base": 10286809.3, "taker_buy_quote": 51279.237523 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00497, "high": 0.00505, "low": 0.00497, "close": 0.00505, "volume": 20337700.7, "close_time": 1774310399999, "quote_volume": 101745.010999, "trades": 749, "taker_buy_base": 10777530.9, "taker_buy_quote": 53918.998014 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00505, "high": 0.00511, "low": 0.00494, "close": 0.00502, "volume": 82231025.5, "close_time": 1774324799999, "quote_volume": 413186.035063, "trades": 2237, "taker_buy_base": 44356956.2, "taker_buy_quote": 223047.389472 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00502, "high": 0.00506, "low": 0.00499, "close": 0.00504, "volume": 30501686.0, "close_time": 1774339199999, "quote_volume": 153164.34234, "trades": 1015, "taker_buy_base": 16820237.7, "taker_buy_quote": 84450.632368 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00503, "high": 0.00505, "low": 0.00493, "close": 0.00495, "volume": 33611664.6, "close_time": 1774353599999, "quote_volume": 167575.278316, "trades": 1093, "taker_buy_base": 13262332.7, "taker_buy_quote": 66115.444198 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00495, "high": 0.00495, "low": 0.00489, "close": 0.00494, "volume": 38736715.5, "close_time": 1774367999999, "quote_volume": 190383.705993, "trades": 1350, "taker_buy_base": 21233332.6, "taker_buy_quote": 104361.175908 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00494, "high": 0.00498, "low": 0.00489, "close": 0.00492, "volume": 21013530.6, "close_time": 1774382399999, "quote_volume": 103348.154544, "trades": 703, "taker_buy_base": 10631625.6, "taker_buy_quote": 52298.293004 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00492, "high": 0.00499, "low": 0.00492, "close": 0.00497, "volume": 23478539.5, "close_time": 1774396799999, "quote_volume": 116431.93743, "trades": 669, "taker_buy_base": 13345104.8, "taker_buy_quote": 66190.458568 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00497, "high": 0.00497, "low": 0.00492, "close": 0.00494, "volume": 26091307.9, "close_time": 1774411199999, "quote_volume": 129042.371577, "trades": 861, "taker_buy_base": 11050951.0, "taker_buy_quote": 54667.813585 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00494, "high": 0.00499, "low": 0.00493, "close": 0.00499, "volume": 35990639.8, "close_time": 1774425599999, "quote_volume": 178327.607894, "trades": 1236, "taker_buy_base": 19533079.0, "taker_buy_quote": 96803.090729 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00498, "high": 0.00515, "low": 0.00498, "close": 0.0051, "volume": 59627252.0, "close_time": 1774439999999, "quote_volume": 303009.630963, "trades": 1593, "taker_buy_base": 32154212.9, "taker_buy_quote": 163397.063894 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0051, "high": 0.0051, "low": 0.00495, "close": 0.00501, "volume": 39951036.3, "close_time": 1774454399999, "quote_volume": 200340.580629, "trades": 1273, "taker_buy_base": 19550293.4, "taker_buy_quote": 98038.726166 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00501, "high": 0.00506, "low": 0.00501, "close": 0.00504, "volume": 14510557.8, "close_time": 1774468799999, "quote_volume": 72938.710083, "trades": 532, "taker_buy_base": 6872899.0, "taker_buy_quote": 34562.996931 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00504, "high": 0.00509, "low": 0.00501, "close": 0.00507, "volume": 17896512.5, "close_time": 1774483199999, "quote_volume": 90390.866966, "trades": 596, "taker_buy_base": 8723692.6, "taker_buy_quote": 44067.835 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00494, "close": 0.00494, "volume": 25413473.6, "close_time": 1774497599999, "quote_volume": 127003.63995, "trades": 826, "taker_buy_base": 12073367.1, "taker_buy_quote": 60333.385658 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00494, "high": 0.00496, "low": 0.00489, "close": 0.00491, "volume": 19984566.5, "close_time": 1774511999999, "quote_volume": 98334.005864, "trades": 624, "taker_buy_base": 10223278.9, "taker_buy_quote": 50317.847245 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00491, "high": 0.00493, "low": 0.00483, "close": 0.00485, "volume": 17386713.8, "close_time": 1774526399999, "quote_volume": 84649.50509, "trades": 607, "taker_buy_base": 8865046.8, "taker_buy_quote": 43171.310277 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00484, "high": 0.00492, "low": 0.00484, "close": 0.00485, "volume": 15756978.4, "close_time": 1774540799999, "quote_volume": 76890.301418, "trades": 730, "taker_buy_base": 8225375.0, "taker_buy_quote": 40139.089198 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00485, "high": 0.0049, "low": 0.00482, "close": 0.00482, "volume": 9298324.7, "close_time": 1774555199999, "quote_volume": 45162.668925, "trades": 534, "taker_buy_base": 4579588.0, "taker_buy_quote": 22246.013473 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00482, "high": 0.0049, "low": 0.00482, "close": 0.00486, "volume": 17102952.7, "close_time": 1774569599999, "quote_volume": 83331.944126, "trades": 741, "taker_buy_base": 8700572.9, "taker_buy_quote": 42383.667341 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00486, "high": 0.00488, "low": 0.00484, "close": 0.00486, "volume": 13484478.7, "close_time": 1774583999999, "quote_volume": 65542.754428, "trades": 698, "taker_buy_base": 6569728.5, "taker_buy_quote": 31935.559341 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00485, "high": 0.00487, "low": 0.00482, "close": 0.00483, "volume": 11551441.4, "close_time": 1774598399999, "quote_volume": 55979.047227, "trades": 546, "taker_buy_base": 6141550.5, "taker_buy_quote": 29763.944036 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00483, "high": 0.00484, "low": 0.00462, "close": 0.00464, "volume": 31110485.5, "close_time": 1774612799999, "quote_volume": 146763.153444, "trades": 1695, "taker_buy_base": 13918834.9, "taker_buy_quote": 65624.846796 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00464, "high": 0.00472, "low": 0.00461, "close": 0.00467, "volume": 17464698.7, "close_time": 1774627199999, "quote_volume": 81311.155417, "trades": 902, "taker_buy_base": 9586221.4, "taker_buy_quote": 44662.097119 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00465, "close": 0.00466, "volume": 12431557.1, "close_time": 1774641599999, "quote_volume": 58032.759556, "trades": 766, "taker_buy_base": 5810382.5, "taker_buy_quote": 27131.374518 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00466, "high": 0.00471, "low": 0.00463, "close": 0.00463, "volume": 10379273.1, "close_time": 1774655999999, "quote_volume": 48367.631675, "trades": 510, "taker_buy_base": 4567442.5, "taker_buy_quote": 21294.122601 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00463, "high": 0.00464, "low": 0.00453, "close": 0.00458, "volume": 18006127.9, "close_time": 1774670399999, "quote_volume": 82363.478163, "trades": 811, "taker_buy_base": 8551744.6, "taker_buy_quote": 39083.610164 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00458, "high": 0.00467, "low": 0.00456, "close": 0.00465, "volume": 13004475.4, "close_time": 1774684799999, "quote_volume": 60101.060754, "trades": 772, "taker_buy_base": 7176368.4, "taker_buy_quote": 33166.401507 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00461, "close": 0.00464, "volume": 12141018.6, "close_time": 1774699199999, "quote_volume": 56402.215307, "trades": 702, "taker_buy_base": 5941729.6, "taker_buy_quote": 27614.082692 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00464, "high": 0.00467, "low": 0.00462, "close": 0.00464, "volume": 14952475.6, "close_time": 1774713599999, "quote_volume": 69443.206267, "trades": 734, "taker_buy_base": 8380295.8, "taker_buy_quote": 38920.592915 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00464, "high": 0.00465, "low": 0.0046, "close": 0.00461, "volume": 7859114.9, "close_time": 1774727999999, "quote_volume": 36406.410437, "trades": 421, "taker_buy_base": 4332791.8, "taker_buy_quote": 20077.771534 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00461, "high": 0.00464, "low": 0.00453, "close": 0.00453, "volume": 13223054.2, "close_time": 1774742399999, "quote_volume": 60662.681796, "trades": 611, "taker_buy_base": 6903220.1, "taker_buy_quote": 31675.614822 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00454, "high": 0.00458, "low": 0.00448, "close": 0.00456, "volume": 14775324.8, "close_time": 1774756799999, "quote_volume": 66898.643527, "trades": 719, "taker_buy_base": 8076538.9, "taker_buy_quote": 36563.834841 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00452, "close": 0.00453, "volume": 11203479.3, "close_time": 1774771199999, "quote_volume": 51003.965703, "trades": 758, "taker_buy_base": 5555160.8, "taker_buy_quote": 25291.414774 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00452, "high": 0.00452, "low": 0.00448, "close": 0.00449, "volume": 14134083.1, "close_time": 1774785599999, "quote_volume": 63551.023859, "trades": 572, "taker_buy_base": 8197254.6, "taker_buy_quote": 36856.53147 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00442, "close": 0.00442, "volume": 10099567.1, "close_time": 1774799999999, "quote_volume": 44940.701537, "trades": 393, "taker_buy_base": 5441088.2, "taker_buy_quote": 24214.780882 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00442, "high": 0.00444, "low": 0.00438, "close": 0.00441, "volume": 7988108.8, "close_time": 1774814399999, "quote_volume": 35165.585662, "trades": 343, "taker_buy_base": 3660440.7, "taker_buy_quote": 16115.499959 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00441, "high": 0.00446, "low": 0.00435, "close": 0.0044, "volume": 15625662.9, "close_time": 1774828799999, "quote_volume": 69112.9428, "trades": 494, "taker_buy_base": 10028014.0, "taker_buy_quote": 44364.350205 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00441, "high": 0.00464, "low": 0.00441, "close": 0.00452, "volume": 154113287.1, "close_time": 1774843199999, "quote_volume": 696861.785351, "trades": 4856, "taker_buy_base": 87668582.0, "taker_buy_quote": 396693.390705 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00452, "high": 0.00459, "low": 0.00452, "close": 0.00458, "volume": 20216034.4, "close_time": 1774857599999, "quote_volume": 92200.44366, "trades": 705, "taker_buy_base": 12514622.2, "taker_buy_quote": 57098.755545 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00458, "high": 0.00461, "low": 0.00456, "close": 0.00458, "volume": 11399447.9, "close_time": 1774871999999, "quote_volume": 52257.79034, "trades": 372, "taker_buy_base": 6429057.4, "taker_buy_quote": 29474.61275 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00458, "high": 0.00459, "low": 0.00454, "close": 0.00457, "volume": 10645457.1, "close_time": 1774886399999, "quote_volume": 48636.853947, "trades": 453, "taker_buy_base": 6104756.3, "taker_buy_quote": 27890.896976 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00444, "close": 0.00445, "volume": 10618709.0, "close_time": 1774900799999, "quote_volume": 47808.869699, "trades": 383, "taker_buy_base": 3614078.5, "taker_buy_quote": 16258.339176 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00446, "high": 0.00449, "low": 0.00444, "close": 0.00446, "volume": 7376852.4, "close_time": 1774915199999, "quote_volume": 32930.084189, "trades": 289, "taker_buy_base": 3517579.7, "taker_buy_quote": 15690.919666 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00446, "high": 0.00458, "low": 0.00443, "close": 0.00453, "volume": 18899001.6, "close_time": 1774929599999, "quote_volume": 85065.365457, "trades": 673, "taker_buy_base": 11031995.5, "taker_buy_quote": 49643.909073 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00453, "high": 0.0047, "low": 0.00448, "close": 0.00462, "volume": 152179686.6, "close_time": 1774943999999, "quote_volume": 700361.293484, "trades": 4296, "taker_buy_base": 90125673.4, "taker_buy_quote": 415324.231711 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00462, "high": 0.00462, "low": 0.00451, "close": 0.00456, "volume": 47465703.2, "close_time": 1774958399999, "quote_volume": 216058.617372, "trades": 1271, "taker_buy_base": 23786603.4, "taker_buy_quote": 108299.031248 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00457, "high": 0.00461, "low": 0.00453, "close": 0.00459, "volume": 20156448.4, "close_time": 1774972799999, "quote_volume": 92087.819281, "trades": 648, "taker_buy_base": 8831226.0, "taker_buy_quote": 40342.427689 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00459, "high": 0.00476, "low": 0.00459, "close": 0.00466, "volume": 59483664.8, "close_time": 1774987199999, "quote_volume": 278863.955997, "trades": 2113, "taker_buy_base": 30439546.3, "taker_buy_quote": 142764.425274 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00467, "high": 0.00474, "low": 0.00464, "close": 0.00473, "volume": 51885868.0, "close_time": 1775001599999, "quote_volume": 243103.601032, "trades": 1640, "taker_buy_base": 28584946.2, "taker_buy_quote": 134070.285125 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00472, "high": 0.00475, "low": 0.0046, "close": 0.00465, "volume": 29973196.5, "close_time": 1775015999999, "quote_volume": 139308.469213, "trades": 915, "taker_buy_base": 11676509.1, "taker_buy_quote": 54317.749957 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00465, "high": 0.00467, "low": 0.00463, "close": 0.00466, "volume": 8887344.7, "close_time": 1775030399999, "quote_volume": 41314.562873, "trades": 523, "taker_buy_base": 3910584.6, "taker_buy_quote": 18181.328321 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00463, "close": 0.00465, "volume": 10744407.7, "close_time": 1775044799999, "quote_volume": 49945.102985, "trades": 385, "taker_buy_base": 4869187.6, "taker_buy_quote": 22639.784666 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00462, "close": 0.00464, "volume": 16554195.8, "close_time": 1775059199999, "quote_volume": 77018.03221, "trades": 635, "taker_buy_base": 7488802.5, "taker_buy_quote": 34861.597348 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00463, "high": 0.00468, "low": 0.00462, "close": 0.00464, "volume": 17896179.6, "close_time": 1775073599999, "quote_volume": 83171.800881, "trades": 472, "taker_buy_base": 8152270.0, "taker_buy_quote": 37916.073201 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00458, "close": 0.00459, "volume": 5807443.0, "close_time": 1775087999999, "quote_volume": 26841.888947, "trades": 281, "taker_buy_base": 3342024.6, "taker_buy_quote": 15469.205799 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00446, "close": 0.00447, "volume": 25564596.6, "close_time": 1775102399999, "quote_volume": 115566.203223, "trades": 1722, "taker_buy_base": 10853703.5, "taker_buy_quote": 49158.26118 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00447, "high": 0.00452, "low": 0.00444, "close": 0.00452, "volume": 9292786.4, "close_time": 1775116799999, "quote_volume": 41641.767037, "trades": 419, "taker_buy_base": 4871090.7, "taker_buy_quote": 21831.428374 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00451, "high": 0.00451, "low": 0.00446, "close": 0.00446, "volume": 17190914.9, "close_time": 1775131199999, "quote_volume": 77039.308555, "trades": 715, "taker_buy_base": 5499134.3, "taker_buy_quote": 24639.797359 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00446, "high": 0.00448, "low": 0.00441, "close": 0.00445, "volume": 16645321.1, "close_time": 1775145599999, "quote_volume": 73888.958923, "trades": 566, "taker_buy_base": 6650730.1, "taker_buy_quote": 29544.358633 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00445, "high": 0.00448, "low": 0.00442, "close": 0.00443, "volume": 9466782.1, "close_time": 1775159999999, "quote_volume": 42070.146775, "trades": 299, "taker_buy_base": 5288824.8, "taker_buy_quote": 23500.936409 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00443, "high": 0.00452, "low": 0.00442, "close": 0.0045, "volume": 18396799.6, "close_time": 1775174399999, "quote_volume": 82446.697946, "trades": 1347, "taker_buy_base": 14000798.9, "taker_buy_quote": 62776.603771 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0045, "high": 0.00451, "low": 0.00437, "close": 0.00448, "volume": 44754537.2, "close_time": 1775188799999, "quote_volume": 197844.853658, "trades": 1655, "taker_buy_base": 17723295.1, "taker_buy_quote": 78638.144951 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00449, "high": 0.00452, "low": 0.00448, "close": 0.00449, "volume": 13096272.2, "close_time": 1775203199999, "quote_volume": 58881.637625, "trades": 512, "taker_buy_base": 5638469.0, "taker_buy_quote": 25355.194033 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00449, "high": 0.00457, "low": 0.00449, "close": 0.00456, "volume": 11722304.4, "close_time": 1775217599999, "quote_volume": 53220.17832, "trades": 642, "taker_buy_base": 6583518.6, "taker_buy_quote": 29894.014346 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00456, "high": 0.00459, "low": 0.0045, "close": 0.00452, "volume": 14396996.8, "close_time": 1775231999999, "quote_volume": 65334.778485, "trades": 735, "taker_buy_base": 7668208.2, "taker_buy_quote": 34839.705802 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00452, "high": 0.00457, "low": 0.00452, "close": 0.00455, "volume": 9759380.5, "close_time": 1775246399999, "quote_volume": 44367.795808, "trades": 500, "taker_buy_base": 3801233.6, "taker_buy_quote": 17279.290355 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00454, "high": 0.00455, "low": 0.0045, "close": 0.00453, "volume": 5406900.2, "close_time": 1775260799999, "quote_volume": 24429.855554, "trades": 263, "taker_buy_base": 3149704.0, "taker_buy_quote": 14228.337433 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00453, "high": 0.00453, "low": 0.00445, "close": 0.00447, "volume": 12354041.7, "close_time": 1775275199999, "quote_volume": 55405.939923, "trades": 434, "taker_buy_base": 4402373.1, "taker_buy_quote": 19741.513303 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00447, "high": 0.0045, "low": 0.00446, "close": 0.00449, "volume": 4660822.6, "close_time": 1775289599999, "quote_volume": 20876.965855, "trades": 193, "taker_buy_base": 3426119.9, "taker_buy_quote": 15352.004694 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0045, "high": 0.00455, "low": 0.00448, "close": 0.00455, "volume": 4986075.5, "close_time": 1775303999999, "quote_volume": 22468.749763, "trades": 322, "taker_buy_base": 3041196.5, "taker_buy_quote": 13709.762328 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00452, "close": 0.00454, "volume": 18302530.2, "close_time": 1775318399999, "quote_volume": 83235.469071, "trades": 944, "taker_buy_base": 8548801.0, "taker_buy_quote": 38883.319754 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00455, "high": 0.00458, "low": 0.00454, "close": 0.00456, "volume": 7999784.7, "close_time": 1775332799999, "quote_volume": 36467.19242, "trades": 465, "taker_buy_base": 4237178.0, "taker_buy_quote": 19327.099827 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00453, "close": 0.00455, "volume": 10899105.6, "close_time": 1775347199999, "quote_volume": 49544.659502, "trades": 328, "taker_buy_base": 3424386.5, "taker_buy_quote": 15574.952387 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00444, "close": 0.0045, "volume": 12178647.2, "close_time": 1775361599999, "quote_volume": 54562.156712, "trades": 378, "taker_buy_base": 6998077.6, "taker_buy_quote": 31374.484351 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0045, "high": 0.0045, "low": 0.00443, "close": 0.00444, "volume": 5270740.1, "close_time": 1775375999999, "quote_volume": 23468.753745, "trades": 194, "taker_buy_base": 2848020.4, "taker_buy_quote": 12678.800559 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00444, "high": 0.00453, "low": 0.00444, "close": 0.00447, "volume": 28932257.6, "close_time": 1775390399999, "quote_volume": 130149.352764, "trades": 796, "taker_buy_base": 18155873.3, "taker_buy_quote": 81733.265341 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00448, "high": 0.00451, "low": 0.00444, "close": 0.00449, "volume": 9871936.5, "close_time": 1775404799999, "quote_volume": 44171.34595, "trades": 341, "taker_buy_base": 6077348.5, "taker_buy_quote": 27183.328022 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00448, "high": 0.0045, "low": 0.00444, "close": 0.00445, "volume": 6168224.4, "close_time": 1775419199999, "quote_volume": 27572.885812, "trades": 275, "taker_buy_base": 2637660.9, "taker_buy_quote": 11792.646511 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00445, "high": 0.00453, "low": 0.00444, "close": 0.00452, "volume": 6793983.4, "close_time": 1775433599999, "quote_volume": 30368.708444, "trades": 273, "taker_buy_base": 3648667.0, "taker_buy_quote": 16313.731999 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00453, "high": 0.00458, "low": 0.00453, "close": 0.00455, "volume": 7838990.6, "close_time": 1775447999999, "quote_volume": 35700.36116, "trades": 456, "taker_buy_base": 3308524.5, "taker_buy_quote": 15063.968244 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00455, "high": 0.00461, "low": 0.00454, "close": 0.0046, "volume": 6430806.7, "close_time": 1775462399999, "quote_volume": 29429.445915, "trades": 318, "taker_buy_base": 3489772.9, "taker_buy_quote": 15975.729432 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00459, "high": 0.00465, "low": 0.00458, "close": 0.00465, "volume": 14825391.9, "close_time": 1775476799999, "quote_volume": 68542.60447, "trades": 576, "taker_buy_base": 5517892.7, "taker_buy_quote": 25509.751626 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00465, "high": 0.00469, "low": 0.00461, "close": 0.00466, "volume": 23509184.9, "close_time": 1775491199999, "quote_volume": 109332.652052, "trades": 1202, "taker_buy_base": 10188940.7, "taker_buy_quote": 47400.916946 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00466, "high": 0.00466, "low": 0.0046, "close": 0.00461, "volume": 11730423.9, "close_time": 1775505599999, "quote_volume": 54325.685436, "trades": 528, "taker_buy_base": 5351106.0, "taker_buy_quote": 24802.706857 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00461, "high": 0.00466, "low": 0.00452, "close": 0.00456, "volume": 66791924.9, "close_time": 1775519999999, "quote_volume": 307421.594871, "trades": 2485, "taker_buy_base": 34182862.4, "taker_buy_quote": 157670.995173 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00456, "high": 0.00485, "low": 0.00448, "close": 0.00452, "volume": 295004691.5, "close_time": 1775534399999, "quote_volume": 1379504.659989, "trades": 9632, "taker_buy_base": 175284579.3, "taker_buy_quote": 820052.160371 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00452, "high": 0.00459, "low": 0.00449, "close": 0.00455, "volume": 35493834.5, "close_time": 1775548799999, "quote_volume": 160928.669756, "trades": 1437, "taker_buy_base": 16157277.9, "taker_buy_quote": 73205.164126 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00451, "close": 0.00452, "volume": 31946734.3, "close_time": 1775563199999, "quote_volume": 145502.62555, "trades": 1570, "taker_buy_base": 16603300.3, "taker_buy_quote": 75667.343623 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00453, "high": 0.00455, "low": 0.00445, "close": 0.00447, "volume": 37598586.0, "close_time": 1775577599999, "quote_volume": 168724.969241, "trades": 1490, "taker_buy_base": 21893444.0, "taker_buy_quote": 98167.161658 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00447, "high": 0.00451, "low": 0.00446, "close": 0.00451, "volume": 8666165.7, "close_time": 1775591999999, "quote_volume": 38848.139504, "trades": 349, "taker_buy_base": 4364291.1, "taker_buy_quote": 19562.064669 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00452, "high": 0.0047, "low": 0.00452, "close": 0.00469, "volume": 17694569.8, "close_time": 1775606399999, "quote_volume": 81657.568801, "trades": 859, "taker_buy_base": 8211303.2, "taker_buy_quote": 37907.774859 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00463, "close": 0.00465, "volume": 18789819.2, "close_time": 1775620799999, "quote_volume": 87483.559064, "trades": 1140, "taker_buy_base": 10952457.8, "taker_buy_quote": 50996.290197 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00465, "high": 0.0047, "low": 0.00464, "close": 0.00468, "volume": 10487045.5, "close_time": 1775635199999, "quote_volume": 48998.668206, "trades": 578, "taker_buy_base": 6665347.9, "taker_buy_quote": 31137.690854 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00467, "high": 0.00469, "low": 0.00464, "close": 0.00465, "volume": 6363191.9, "close_time": 1775649599999, "quote_volume": 29686.853857, "trades": 183, "taker_buy_base": 2527316.3, "taker_buy_quote": 11797.064781 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00459, "close": 0.00465, "volume": 12555041.3, "close_time": 1775663999999, "quote_volume": 58153.210869, "trades": 375, "taker_buy_base": 7479761.1, "taker_buy_quote": 34641.523133 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00466, "high": 0.00469, "low": 0.00461, "close": 0.00462, "volume": 14333163.4, "close_time": 1775678399999, "quote_volume": 66611.64437, "trades": 455, "taker_buy_base": 6625136.6, "taker_buy_quote": 30814.797259 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00463, "high": 0.00464, "low": 0.00452, "close": 0.00453, "volume": 32786397.5, "close_time": 1775692799999, "quote_volume": 150566.378586, "trades": 1374, "taker_buy_base": 12299142.4, "taker_buy_quote": 56437.297692 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00453, "high": 0.00461, "low": 0.0045, "close": 0.00459, "volume": 23865811.2, "close_time": 1775707199999, "quote_volume": 108399.910556, "trades": 1032, "taker_buy_base": 13549419.8, "taker_buy_quote": 61574.575086 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00458, "high": 0.00461, "low": 0.00457, "close": 0.00459, "volume": 26985793.7, "close_time": 1775721599999, "quote_volume": 123880.145208, "trades": 771, "taker_buy_base": 14396681.5, "taker_buy_quote": 66093.796796 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00459, "high": 0.00463, "low": 0.00456, "close": 0.00459, "volume": 47741352.0, "close_time": 1775735999999, "quote_volume": 219407.981966, "trades": 1467, "taker_buy_base": 23696923.7, "taker_buy_quote": 109020.717029 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00459, "high": 0.00465, "low": 0.00456, "close": 0.00461, "volume": 56209090.1, "close_time": 1775750399999, "quote_volume": 258901.190281, "trades": 1720, "taker_buy_base": 30625127.2, "taker_buy_quote": 141175.499234 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00462, "high": 0.00464, "low": 0.00456, "close": 0.0046, "volume": 96240090.2, "close_time": 1775764799999, "quote_volume": 442421.85305, "trades": 5562, "taker_buy_base": 43317478.1, "taker_buy_quote": 199251.335822 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00461, "high": 0.00465, "low": 0.00459, "close": 0.00461, "volume": 26500677.8, "close_time": 1775779199999, "quote_volume": 122354.484214, "trades": 1144, "taker_buy_base": 16012258.9, "taker_buy_quote": 73932.95147 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00461, "high": 0.00464, "low": 0.00459, "close": 0.00461, "volume": 28455197.0, "close_time": 1775793599999, "quote_volume": 131341.704177, "trades": 1305, "taker_buy_base": 12734208.2, "taker_buy_quote": 58760.393028 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0046, "high": 0.00464, "low": 0.00459, "close": 0.0046, "volume": 8887595.6, "close_time": 1775807999999, "quote_volume": 40989.863335, "trades": 245, "taker_buy_base": 3817624.3, "taker_buy_quote": 17605.547562 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 4690210.4, "close_time": 1775822399999, "quote_volume": 21452.86907, "trades": 140, "taker_buy_base": 2408330.0, "taker_buy_quote": 11015.278661 } ] }, "1d": { "count": 443, "start_date": "2025-01-23T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.06, "high": 0.107, "low": 0.06, "close": 0.0887, "volume": 2730715636.2, "close_time": 1737676799999, "quote_volume": 245299323.77582, "trades": 704523, "taker_buy_base": 1276467911.7, "taker_buy_quote": 115196092.78254 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.0886, "high": 0.0899, "low": 0.0607, "close": 0.0619, "volume": 2141914036.0, "close_time": 1737763199999, "quote_volume": 155136617.07541, "trades": 527861, "taker_buy_base": 1158836721.8, "taker_buy_quote": 84306670.80322 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.0619, "high": 0.0665, "low": 0.0546, "close": 0.057, "volume": 1433643478.9, "close_time": 1737849599999, "quote_volume": 83688734.60572, "trades": 277294, "taker_buy_base": 772111726.0, "taker_buy_quote": 45086417.84908 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.057, "high": 0.0616, "low": 0.0536, "close": 0.0544, "volume": 639699595.4, "close_time": 1737935999999, "quote_volume": 36517492.17626, "trades": 146382, "taker_buy_base": 300517024.9, "taker_buy_quote": 17190274.46492 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.0544, "high": 0.0549, "low": 0.0453, "close": 0.0494, "volume": 673710097.5, "close_time": 1738022399999, "quote_volume": 32913406.4549, "trades": 137413, "taker_buy_base": 304935875.2, "taker_buy_quote": 14907807.82135 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.0493, "high": 0.0519, "low": 0.0437, "close": 0.045, "volume": 540070648.2, "close_time": 1738108799999, "quote_volume": 26056081.42501, "trades": 89159, "taker_buy_base": 252110466.4, "taker_buy_quote": 12168247.68957 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.045, "high": 0.0468, "low": 0.0431, "close": 0.0449, "volume": 451066869.7, "close_time": 1738195199999, "quote_volume": 20291520.8704, "trades": 78347, "taker_buy_base": 230767696.0, "taker_buy_quote": 10378905.22644 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.0449, "high": 0.0477, "low": 0.0439, "close": 0.0459, "volume": 463475486.6, "close_time": 1738281599999, "quote_volume": 21128969.21697, "trades": 79032, "taker_buy_base": 223617291.6, "taker_buy_quote": 10199658.74385 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.0458, "high": 0.0515, "low": 0.0443, "close": 0.0456, "volume": 963557378.3, "close_time": 1738367999999, "quote_volume": 46271391.87623, "trades": 164129, "taker_buy_base": 483161842.6, "taker_buy_quote": 23237389.8232 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.0455, "high": 0.0476, "low": 0.0401, "close": 0.0407, "volume": 461500249.6, "close_time": 1738454399999, "quote_volume": 20523727.32779, "trades": 84727, "taker_buy_base": 228367735.1, "taker_buy_quote": 10159322.3331 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.0407, "high": 0.0433, "low": 0.0316, "close": 0.0338, "volume": 669499758.1, "close_time": 1738540799999, "quote_volume": 25086694.97906, "trades": 113037, "taker_buy_base": 328039994.6, "taker_buy_quote": 12331277.56754 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.0338, "high": 0.034, "low": 0.0241, "close": 0.0333, "volume": 1154126005.3, "close_time": 1738627199999, "quote_volume": 33874264.99612, "trades": 138680, "taker_buy_base": 579700130.5, "taker_buy_quote": 16965860.09086 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0289, "close": 0.0304, "volume": 536870208.3, "close_time": 1738713599999, "quote_volume": 16466224.48645, "trades": 68607, "taker_buy_base": 250371902.3, "taker_buy_quote": 7679890.573 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.0303, "high": 0.0324, "low": 0.0297, "close": 0.0309, "volume": 425296970.2, "close_time": 1738799999999, "quote_volume": 13061102.39594, "trades": 52427, "taker_buy_base": 197520723.7, "taker_buy_quote": 6067672.0923 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0308, "high": 0.032, "low": 0.0269, "close": 0.0276, "volume": 512126992.5, "close_time": 1738886399999, "quote_volume": 15062506.34805, "trades": 50841, "taker_buy_base": 230896723.3, "taker_buy_quote": 6772366.44287 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0276, "high": 0.0295, "low": 0.0257, "close": 0.0266, "volume": 471108773.5, "close_time": 1738972799999, "quote_volume": 13014321.05665, "trades": 46240, "taker_buy_base": 220287469.3, "taker_buy_quote": 6098943.37577 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0266, "high": 0.0297, "low": 0.026, "close": 0.0294, "volume": 399588291.4, "close_time": 1739059199999, "quote_volume": 10987792.91431, "trades": 38689, "taker_buy_base": 198427873.7, "taker_buy_quote": 5464103.09348 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.0293, "high": 0.03, "low": 0.0255, "close": 0.0269, "volume": 379630270.9, "close_time": 1739145599999, "quote_volume": 10593387.56924, "trades": 37410, "taker_buy_base": 187626512.9, "taker_buy_quote": 5232773.89527 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.0269, "high": 0.0294, "low": 0.0266, "close": 0.0278, "volume": 564403358.2, "close_time": 1739231999999, "quote_volume": 15756628.85996, "trades": 55050, "taker_buy_base": 287604969.8, "taker_buy_quote": 8035745.96378 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.0278, "high": 0.0293, "low": 0.0263, "close": 0.0271, "volume": 432939670.5, "close_time": 1739318399999, "quote_volume": 12089624.88968, "trades": 37159, "taker_buy_base": 215017056.6, "taker_buy_quote": 6002197.21244 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.027, "high": 0.0283, "low": 0.026, "close": 0.0279, "volume": 302120956.1, "close_time": 1739404799999, "quote_volume": 8145303.81658, "trades": 37230, "taker_buy_base": 146156489.7, "taker_buy_quote": 3943235.52569 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.028, "high": 0.0281, "low": 0.0263, "close": 0.0269, "volume": 277008244.3, "close_time": 1739491199999, "quote_volume": 7476189.36668, "trades": 30326, "taker_buy_base": 128352000.3, "taker_buy_quote": 3465645.84789 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.0269, "high": 0.0292, "low": 0.0267, "close": 0.0281, "volume": 276749050.0, "close_time": 1739577599999, "quote_volume": 7703940.99016, "trades": 33154, "taker_buy_base": 127721773.6, "taker_buy_quote": 3557208.51094 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.028, "high": 0.0281, "low": 0.0249, "close": 0.0257, "volume": 294134806.9, "close_time": 1739663999999, "quote_volume": 7733140.97211, "trades": 54985, "taker_buy_base": 142197267.7, "taker_buy_quote": 3729934.89198 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.0257, "high": 0.026, "low": 0.0249, "close": 0.0252, "volume": 137088709.8, "close_time": 1739750399999, "quote_volume": 3490758.95198, "trades": 18587, "taker_buy_base": 69885049.0, "taker_buy_quote": 1779610.46844 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0253, "high": 0.0257, "low": 0.024, "close": 0.0247, "volume": 145585215.4, "close_time": 1739836799999, "quote_volume": 3628273.1795, "trades": 22365, "taker_buy_base": 72226127.7, "taker_buy_quote": 1800528.89932 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0221, "close": 0.0232, "volume": 214029429.7, "close_time": 1739923199999, "quote_volume": 4982683.24633, "trades": 24945, "taker_buy_base": 110425726.2, "taker_buy_quote": 2571883.49945 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0226, "close": 0.0232, "volume": 151797326.7, "close_time": 1740009599999, "quote_volume": 3508674.06953, "trades": 16857, "taker_buy_base": 77583339.9, "taker_buy_quote": 1793800.49633 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.0232, "high": 0.0251, "low": 0.023, "close": 0.0249, "volume": 202092803.5, "close_time": 1740095999999, "quote_volume": 4847358.56424, "trades": 22701, "taker_buy_base": 105251410.9, "taker_buy_quote": 2525806.46106 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.0249, "high": 0.0256, "low": 0.0235, "close": 0.0237, "volume": 279918856.0, "close_time": 1740182399999, "quote_volume": 6890132.54404, "trades": 32278, "taker_buy_base": 143509553.8, "taker_buy_quote": 3536067.31512 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.0238, "high": 0.0292, "low": 0.0232, "close": 0.0258, "volume": 811013741.6, "close_time": 1740268799999, "quote_volume": 21606730.64977, "trades": 82411, "taker_buy_base": 413288308.8, "taker_buy_quote": 11020367.93128 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.0258, "high": 0.031, "low": 0.0253, "close": 0.0268, "volume": 1237187045.5, "close_time": 1740355199999, "quote_volume": 34552421.80293, "trades": 136579, "taker_buy_base": 636417969.9, "taker_buy_quote": 17775102.16156 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.0268, "high": 0.0294, "low": 0.0232, "close": 0.0236, "volume": 930965762.0, "close_time": 1740441599999, "quote_volume": 25180503.03247, "trades": 89329, "taker_buy_base": 447306848.5, "taker_buy_quote": 12106422.53122 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0237, "high": 0.0258, "low": 0.0222, "close": 0.024, "volume": 579949562.0, "close_time": 1740527999999, "quote_volume": 13733503.39693, "trades": 58249, "taker_buy_base": 285685710.8, "taker_buy_quote": 6765945.21305 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0241, "high": 0.0283, "low": 0.0237, "close": 0.0274, "volume": 642298754.8, "close_time": 1740614399999, "quote_volume": 16939477.26869, "trades": 71679, "taker_buy_base": 317087655.6, "taker_buy_quote": 8366090.85617 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0274, "high": 0.0284, "low": 0.0254, "close": 0.026, "volume": 505638552.6, "close_time": 1740700799999, "quote_volume": 13595595.70422, "trades": 62904, "taker_buy_base": 235467711.7, "taker_buy_quote": 6337560.3872 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.026, "high": 0.0272, "low": 0.0235, "close": 0.0257, "volume": 722460055.8, "close_time": 1740787199999, "quote_volume": 18301401.5916, "trades": 71521, "taker_buy_base": 363102311.9, "taker_buy_quote": 9215396.41601 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0258, "high": 0.0259, "low": 0.024, "close": 0.0246, "volume": 238399902.4, "close_time": 1740873599999, "quote_volume": 5944791.20744, "trades": 30057, "taker_buy_base": 115558197.5, "taker_buy_quote": 2880626.89314 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0246, "high": 0.0257, "low": 0.024, "close": 0.0254, "volume": 322426367.1, "close_time": 1740959999999, "quote_volume": 8026632.60472, "trades": 41268, "taker_buy_base": 156267299.5, "taker_buy_quote": 3891683.12995 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0209, "close": 0.0209, "volume": 402053662.1, "close_time": 1741046399999, "quote_volume": 9303101.84399, "trades": 55344, "taker_buy_base": 192904323.5, "taker_buy_quote": 4462550.16455 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.021, "high": 0.0211, "low": 0.019, "close": 0.0203, "volume": 459021141.5, "close_time": 1741132799999, "quote_volume": 9173212.9765, "trades": 43406, "taker_buy_base": 221893985.5, "taker_buy_quote": 4435684.68619 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0198, "close": 0.0205, "volume": 171438915.2, "close_time": 1741219199999, "quote_volume": 3473165.82194, "trades": 21764, "taker_buy_base": 83206231.9, "taker_buy_quote": 1686373.36198 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0205, "high": 0.02084, "low": 0.01945, "close": 0.01967, "volume": 209728226.3, "close_time": 1741305599999, "quote_volume": 4227875.922805, "trades": 29016, "taker_buy_base": 98590497.1, "taker_buy_quote": 1988916.763628 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.01968, "high": 0.02023, "low": 0.01842, "close": 0.01922, "volume": 397208050.9, "close_time": 1741391999999, "quote_volume": 7674129.860422, "trades": 125911, "taker_buy_base": 198254015.7, "taker_buy_quote": 3831530.014812 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.01923, "high": 0.02047, "low": 0.01875, "close": 0.0192, "volume": 263424015.7, "close_time": 1741478399999, "quote_volume": 5193947.089058, "trades": 66449, "taker_buy_base": 145030875.0, "taker_buy_quote": 2864203.796919 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.01919, "high": 0.01926, "low": 0.01651, "close": 0.01695, "volume": 318436528.3, "close_time": 1741564799999, "quote_volume": 5612381.889131, "trades": 78910, "taker_buy_base": 164405642.2, "taker_buy_quote": 2896610.794878 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.01696, "high": 0.01879, "low": 0.01612, "close": 0.01673, "volume": 551487837.9, "close_time": 1741651199999, "quote_volume": 9554147.303757, "trades": 171345, "taker_buy_base": 270840326.8, "taker_buy_quote": 4694784.499527 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.01674, "high": 0.01808, "low": 0.01567, "close": 0.01756, "volume": 705607704.3, "close_time": 1741737599999, "quote_volume": 12142318.209933, "trades": 198777, "taker_buy_base": 378353756.7, "taker_buy_quote": 6523102.411161 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.01756, "high": 0.01784, "low": 0.01669, "close": 0.01768, "volume": 326066224.4, "close_time": 1741823999999, "quote_volume": 5646691.528558, "trades": 104207, "taker_buy_base": 166493328.2, "taker_buy_quote": 2883040.741907 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.01768, "high": 0.0184, "low": 0.01724, "close": 0.01798, "volume": 301940396.7, "close_time": 1741910399999, "quote_volume": 5361376.061705, "trades": 86825, "taker_buy_base": 158669049.7, "taker_buy_quote": 2816159.270112 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.01798, "high": 0.019, "low": 0.01794, "close": 0.01863, "volume": 218078057.5, "close_time": 1741996799999, "quote_volume": 4052562.309834, "trades": 64763, "taker_buy_base": 109735882.3, "taker_buy_quote": 2039223.301138 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.01863, "high": 0.01936, "low": 0.01839, "close": 0.01916, "volume": 138968971.4, "close_time": 1742083199999, "quote_volume": 2619877.472221, "trades": 38215, "taker_buy_base": 69840422.5, "taker_buy_quote": 1317086.111356 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.01917, "high": 0.01919, "low": 0.01761, "close": 0.01773, "volume": 202432337.3, "close_time": 1742169599999, "quote_volume": 3715605.730415, "trades": 62983, "taker_buy_base": 102384021.6, "taker_buy_quote": 1878778.554275 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.01772, "high": 0.01902, "low": 0.01762, "close": 0.01864, "volume": 313030722.1, "close_time": 1742255999999, "quote_volume": 5750709.439978, "trades": 82203, "taker_buy_base": 154336378.4, "taker_buy_quote": 2836705.378188 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.01865, "high": 0.01895, "low": 0.01716, "close": 0.018, "volume": 182931199.1, "close_time": 1742342399999, "quote_volume": 3286866.353097, "trades": 62063, "taker_buy_base": 93589280.8, "taker_buy_quote": 1680468.843901 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.018, "high": 0.01849, "low": 0.01771, "close": 0.01844, "volume": 202416779.2, "close_time": 1742428799999, "quote_volume": 3666175.628882, "trades": 69726, "taker_buy_base": 98853512.3, "taker_buy_quote": 1790618.549639 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.01844, "high": 0.0188, "low": 0.01782, "close": 0.01792, "volume": 174103176.2, "close_time": 1742515199999, "quote_volume": 3192158.611792, "trades": 44164, "taker_buy_base": 80998898.3, "taker_buy_quote": 1487784.483228 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.01793, "high": 0.01839, "low": 0.01732, "close": 0.01805, "volume": 198642989.5, "close_time": 1742601599999, "quote_volume": 3527432.950249, "trades": 48130, "taker_buy_base": 102642304.3, "taker_buy_quote": 1822330.694102 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.01805, "high": 0.01915, "low": 0.01794, "close": 0.019, "volume": 176513605.4, "close_time": 1742687999999, "quote_volume": 3300714.153817, "trades": 44671, "taker_buy_base": 90532066.8, "taker_buy_quote": 1692124.607946 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.01899, "high": 0.02007, "low": 0.01883, "close": 0.01974, "volume": 309362279.5, "close_time": 1742774399999, "quote_volume": 6036026.907478, "trades": 79748, "taker_buy_base": 166196871.0, "taker_buy_quote": 3243373.032345 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.01974, "high": 0.02008, "low": 0.01911, "close": 0.02005, "volume": 140981083.7, "close_time": 1742860799999, "quote_volume": 2774552.111392, "trades": 48798, "taker_buy_base": 69353955.3, "taker_buy_quote": 1365578.514075 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.02005, "high": 0.02056, "low": 0.01931, "close": 0.02016, "volume": 186142383.2, "close_time": 1742947199999, "quote_volume": 3718152.41511, "trades": 52116, "taker_buy_base": 99659965.2, "taker_buy_quote": 1990856.418274 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.02015, "high": 0.0248, "low": 0.02004, "close": 0.02059, "volume": 772580021.1, "close_time": 1743033599999, "quote_volume": 16982925.596348, "trades": 219751, "taker_buy_base": 376472474.8, "taker_buy_quote": 8243895.570574 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.02059, "high": 0.02129, "low": 0.02002, "close": 0.02006, "volume": 308873598.4, "close_time": 1743119999999, "quote_volume": 6336408.836887, "trades": 83789, "taker_buy_base": 156155628.4, "taker_buy_quote": 3203270.978664 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.02006, "high": 0.02016, "low": 0.01765, "close": 0.01826, "volume": 292790346.7, "close_time": 1743206399999, "quote_volume": 5485840.779277, "trades": 68103, "taker_buy_base": 149365248.4, "taker_buy_quote": 2793789.351059 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.01825, "high": 0.01867, "low": 0.01696, "close": 0.01727, "volume": 225111781.5, "close_time": 1743292799999, "quote_volume": 3961679.045478, "trades": 53815, "taker_buy_base": 114544119.0, "taker_buy_quote": 2015321.793256 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.01727, "high": 0.01761, "low": 0.01679, "close": 0.01737, "volume": 197199894.3, "close_time": 1743379199999, "quote_volume": 3412847.81737, "trades": 46417, "taker_buy_base": 99068059.3, "taker_buy_quote": 1715287.803365 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.01738, "high": 0.01754, "low": 0.01667, "close": 0.01702, "volume": 258370069.8, "close_time": 1743465599999, "quote_volume": 4428632.71394, "trades": 32106, "taker_buy_base": 128567344.8, "taker_buy_quote": 2203834.668014 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.017, "high": 0.01761, "low": 0.01669, "close": 0.01716, "volume": 174460366.1, "close_time": 1743551999999, "quote_volume": 2994563.690397, "trades": 22825, "taker_buy_base": 91803738.1, "taker_buy_quote": 1575790.541309 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.01716, "high": 0.01733, "low": 0.01569, "close": 0.01608, "volume": 341342898.2, "close_time": 1743638399999, "quote_volume": 5617254.980631, "trades": 45501, "taker_buy_base": 161277238.5, "taker_buy_quote": 2655475.134521 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.01608, "high": 0.01673, "low": 0.01575, "close": 0.01663, "volume": 223482651.2, "close_time": 1743724799999, "quote_volume": 3651040.864907, "trades": 26510, "taker_buy_base": 111771089.5, "taker_buy_quote": 1826465.622594 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.01664, "high": 0.01667, "low": 0.01577, "close": 0.0163, "volume": 278589880.9, "close_time": 1743811199999, "quote_volume": 4542684.718748, "trades": 28537, "taker_buy_base": 145861510.1, "taker_buy_quote": 2378897.772837 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0163, "high": 0.01635, "low": 0.01567, "close": 0.01587, "volume": 125900734.7, "close_time": 1743897599999, "quote_volume": 2023412.63538, "trades": 15296, "taker_buy_base": 71034000.2, "taker_buy_quote": 1142259.520388 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.01586, "high": 0.01588, "low": 0.01341, "close": 0.01375, "volume": 345961517.3, "close_time": 1743983999999, "quote_volume": 5117932.34865, "trades": 35902, "taker_buy_base": 165071703.6, "taker_buy_quote": 2445042.501336 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.01376, "high": 0.0145, "low": 0.01216, "close": 0.01365, "volume": 966447399.9, "close_time": 1744070399999, "quote_volume": 12822220.771101, "trades": 83178, "taker_buy_base": 488191557.3, "taker_buy_quote": 6471297.249723 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.01365, "high": 0.01402, "low": 0.01294, "close": 0.01304, "volume": 280979983.4, "close_time": 1744156799999, "quote_volume": 3788905.324913, "trades": 25932, "taker_buy_base": 137056012.2, "taker_buy_quote": 1849775.962085 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.01303, "high": 0.01436, "low": 0.01246, "close": 0.01435, "volume": 341251724.7, "close_time": 1744243199999, "quote_volume": 4595873.440891, "trades": 35274, "taker_buy_base": 169696745.3, "taker_buy_quote": 2287455.168968 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.01435, "high": 0.01448, "low": 0.0135, "close": 0.01387, "volume": 208237425.1, "close_time": 1744329599999, "quote_volume": 2911630.667436, "trades": 19961, "taker_buy_base": 105750433.8, "taker_buy_quote": 1478645.503981 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01387, "high": 0.01575, "low": 0.01374, "close": 0.01527, "volume": 454220661.3, "close_time": 1744415999999, "quote_volume": 6772816.4892, "trades": 48081, "taker_buy_base": 237855352.2, "taker_buy_quote": 3543855.830477 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01527, "high": 0.01575, "low": 0.01486, "close": 0.01561, "volume": 192169288.0, "close_time": 1744502399999, "quote_volume": 2951379.84751, "trades": 22482, "taker_buy_base": 102394487.9, "taker_buy_quote": 1572543.011956 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01561, "high": 0.01562, "low": 0.01466, "close": 0.01487, "volume": 178657908.2, "close_time": 1744588799999, "quote_volume": 2709657.545726, "trades": 19573, "taker_buy_base": 91365168.8, "taker_buy_quote": 1386090.515484 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01487, "high": 0.01907, "low": 0.01453, "close": 0.01701, "volume": 825391396.7, "close_time": 1744675199999, "quote_volume": 13664404.050034, "trades": 117287, "taker_buy_base": 419476935.9, "taker_buy_quote": 6933755.440851 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.017, "high": 0.02213, "low": 0.01641, "close": 0.01981, "volume": 1236285010.7, "close_time": 1744761599999, "quote_volume": 23941601.630869, "trades": 201970, "taker_buy_base": 618634269.2, "taker_buy_quote": 11928670.233509 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0198, "high": 0.02229, "low": 0.01654, "close": 0.0168, "volume": 737955801.1, "close_time": 1744847999999, "quote_volume": 14598869.927801, "trades": 137128, "taker_buy_base": 376930836.4, "taker_buy_quote": 7469145.921948 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01679, "high": 0.01843, "low": 0.01654, "close": 0.01778, "volume": 357357014.3, "close_time": 1744934399999, "quote_volume": 6229880.480722, "trades": 57546, "taker_buy_base": 185292171.9, "taker_buy_quote": 3233702.424903 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.01777, "high": 0.01947, "low": 0.01685, "close": 0.01818, "volume": 366816709.5, "close_time": 1745020799999, "quote_volume": 6743581.860946, "trades": 61867, "taker_buy_base": 180449272.4, "taker_buy_quote": 3316447.244705 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.01818, "high": 0.02042, "low": 0.01783, "close": 0.01825, "volume": 249314145.8, "close_time": 1745107199999, "quote_volume": 4746155.584096, "trades": 47456, "taker_buy_base": 126571471.1, "taker_buy_quote": 2410080.637223 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.01826, "high": 0.01856, "low": 0.01732, "close": 0.01764, "volume": 127743880.5, "close_time": 1745193599999, "quote_volume": 2287363.77961, "trades": 34332, "taker_buy_base": 66527369.5, "taker_buy_quote": 1190693.244609 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.01764, "high": 0.01788, "low": 0.01683, "close": 0.01703, "volume": 74914407.2, "close_time": 1745279999999, "quote_volume": 1301555.17185, "trades": 13791, "taker_buy_base": 38583525.7, "taker_buy_quote": 671338.651624 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.01701, "high": 0.01765, "low": 0.016, "close": 0.01746, "volume": 113006787.6, "close_time": 1745366399999, "quote_volume": 1903152.685841, "trades": 16101, "taker_buy_base": 54332417.5, "taker_buy_quote": 916918.297707 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.01747, "high": 0.0185, "low": 0.01734, "close": 0.0183, "volume": 176634370.3, "close_time": 1745452799999, "quote_volume": 3177868.576397, "trades": 24243, "taker_buy_base": 82754777.8, "taker_buy_quote": 1489466.432933 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.01832, "high": 0.01838, "low": 0.01711, "close": 0.01793, "volume": 100168888.8, "close_time": 1745539199999, "quote_volume": 1766100.376315, "trades": 16787, "taker_buy_base": 46950269.3, "taker_buy_quote": 828409.112588 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0179, "high": 0.01947, "low": 0.01772, "close": 0.019, "volume": 134188352.6, "close_time": 1745625599999, "quote_volume": 2511995.752207, "trades": 32656, "taker_buy_base": 64842280.9, "taker_buy_quote": 1214756.790186 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.019, "high": 0.01993, "low": 0.01884, "close": 0.01929, "volume": 102488120.4, "close_time": 1745711999999, "quote_volume": 1992109.395052, "trades": 20491, "taker_buy_base": 51021332.6, "taker_buy_quote": 992349.696853 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0193, "high": 0.01938, "low": 0.01765, "close": 0.01789, "volume": 65975466.6, "close_time": 1745798399999, "quote_volume": 1203744.659551, "trades": 12809, "taker_buy_base": 31208312.3, "taker_buy_quote": 569046.326897 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0179, "high": 0.01988, "low": 0.01742, "close": 0.01969, "volume": 261153476.0, "close_time": 1745884799999, "quote_volume": 4998553.518368, "trades": 51827, "taker_buy_base": 127368042.4, "taker_buy_quote": 2437794.912323 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01971, "high": 0.0204, "low": 0.01857, "close": 0.01881, "volume": 254185694.6, "close_time": 1745971199999, "quote_volume": 4987097.684352, "trades": 89622, "taker_buy_base": 149451798.8, "taker_buy_quote": 2933144.779378 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0188, "high": 0.01962, "low": 0.01814, "close": 0.01932, "volume": 106838946.1, "close_time": 1746057599999, "quote_volume": 2014883.056773, "trades": 25669, "taker_buy_base": 54093750.5, "taker_buy_quote": 1020254.891749 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.01932, "high": 0.02113, "low": 0.01915, "close": 0.02039, "volume": 249506327.6, "close_time": 1746143999999, "quote_volume": 5062911.018042, "trades": 52901, "taker_buy_base": 130152732.3, "taker_buy_quote": 2642786.915214 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.02039, "high": 0.02103, "low": 0.01935, "close": 0.02103, "volume": 163861852.2, "close_time": 1746230399999, "quote_volume": 3321508.15409, "trades": 32048, "taker_buy_base": 85276738.3, "taker_buy_quote": 1728397.193463 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.02103, "high": 0.02104, "low": 0.01893, "close": 0.01958, "volume": 131564167.7, "close_time": 1746316799999, "quote_volume": 2619448.60335, "trades": 24310, "taker_buy_base": 64065071.0, "taker_buy_quote": 1272902.476998 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.01957, "high": 0.01957, "low": 0.01791, "close": 0.01851, "volume": 80870563.1, "close_time": 1746403199999, "quote_volume": 1499818.369786, "trades": 18365, "taker_buy_base": 38129488.4, "taker_buy_quote": 707142.457032 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.01852, "high": 0.01888, "low": 0.01774, "close": 0.01837, "volume": 58905080.6, "close_time": 1746489599999, "quote_volume": 1085398.788233, "trades": 15257, "taker_buy_base": 25333521.6, "taker_buy_quote": 466851.796221 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.01837, "high": 0.01923, "low": 0.01691, "close": 0.01765, "volume": 158914988.3, "close_time": 1746575999999, "quote_volume": 2866502.315122, "trades": 22964, "taker_buy_base": 78320016.0, "taker_buy_quote": 1413494.107188 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.01769, "high": 0.01861, "low": 0.0174, "close": 0.01825, "volume": 128441370.6, "close_time": 1746662399999, "quote_volume": 2330277.882839, "trades": 23222, "taker_buy_base": 69437690.7, "taker_buy_quote": 1259984.405048 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01825, "high": 0.02035, "low": 0.0182, "close": 0.02, "volume": 169538622.7, "close_time": 1746748799999, "quote_volume": 3248846.53285, "trades": 33322, "taker_buy_base": 79045978.7, "taker_buy_quote": 1512336.854056 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.02, "high": 0.02181, "low": 0.01991, "close": 0.02163, "volume": 248535430.4, "close_time": 1746835199999, "quote_volume": 5205876.828555, "trades": 59649, "taker_buy_base": 117692326.7, "taker_buy_quote": 2465621.01952 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.02162, "high": 0.02222, "low": 0.0207, "close": 0.0222, "volume": 204518423.2, "close_time": 1746921599999, "quote_volume": 4380724.376824, "trades": 47553, "taker_buy_base": 100890316.3, "taker_buy_quote": 2162017.561592 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0222, "high": 0.02226, "low": 0.02048, "close": 0.02112, "volume": 128640696.7, "close_time": 1747007999999, "quote_volume": 2736333.648313, "trades": 27837, "taker_buy_base": 64125712.0, "taker_buy_quote": 1363200.494533 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.02112, "high": 0.02185, "low": 0.01965, "close": 0.02123, "volume": 228209442.5, "close_time": 1747094399999, "quote_volume": 4784143.287248, "trades": 50753, "taker_buy_base": 113814673.1, "taker_buy_quote": 2385974.148645 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.02122, "high": 0.02406, "low": 0.02006, "close": 0.02303, "volume": 571061373.9, "close_time": 1747180799999, "quote_volume": 12850025.242665, "trades": 140179, "taker_buy_base": 302522251.8, "taker_buy_quote": 6799209.097179 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.02303, "high": 0.02446, "low": 0.02173, "close": 0.02218, "volume": 373047740.9, "close_time": 1747267199999, "quote_volume": 8577445.921749, "trades": 68395, "taker_buy_base": 187049576.2, "taker_buy_quote": 4302191.11751 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.02217, "high": 0.02235, "low": 0.02005, "close": 0.02053, "volume": 209184179.9, "close_time": 1747353599999, "quote_volume": 4397743.646022, "trades": 42508, "taker_buy_base": 104508843.7, "taker_buy_quote": 2196253.01586 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.02054, "high": 0.02143, "low": 0.02035, "close": 0.02124, "volume": 120169850.0, "close_time": 1747439999999, "quote_volume": 2524815.045202, "trades": 24106, "taker_buy_base": 63571059.4, "taker_buy_quote": 1336176.22079 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.02124, "high": 0.02409, "low": 0.02015, "close": 0.02314, "volume": 682799910.6, "close_time": 1747526399999, "quote_volume": 15564891.475221, "trades": 131928, "taker_buy_base": 368361253.0, "taker_buy_quote": 8388717.380988 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.02316, "high": 0.02539, "low": 0.02258, "close": 0.0251, "volume": 511998814.9, "close_time": 1747612799999, "quote_volume": 12280079.057123, "trades": 79934, "taker_buy_base": 256682995.2, "taker_buy_quote": 6158188.663065 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02509, "high": 0.02621, "low": 0.02326, "close": 0.02577, "volume": 633708520.9, "close_time": 1747699199999, "quote_volume": 15658030.066375, "trades": 104173, "taker_buy_base": 324676531.6, "taker_buy_quote": 8023636.338904 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.02576, "high": 0.02693, "low": 0.02334, "close": 0.02381, "volume": 321240279.9, "close_time": 1747785599999, "quote_volume": 7885194.208202, "trades": 61402, "taker_buy_base": 158738282.4, "taker_buy_quote": 3898085.102246 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.02382, "high": 0.02429, "low": 0.02256, "close": 0.02392, "volume": 195615320.1, "close_time": 1747871999999, "quote_volume": 4593372.96505, "trades": 37715, "taker_buy_base": 97927538.2, "taker_buy_quote": 2301163.192528 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.02393, "high": 0.03107, "low": 0.0238, "close": 0.02972, "volume": 873305008.0, "close_time": 1747958399999, "quote_volume": 24741027.291734, "trades": 202220, "taker_buy_base": 435572053.1, "taker_buy_quote": 12352792.402217 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.02972, "high": 0.03031, "low": 0.026, "close": 0.02606, "volume": 396740640.6, "close_time": 1748044799999, "quote_volume": 11257871.510171, "trades": 93050, "taker_buy_base": 187205156.7, "taker_buy_quote": 5312601.114965 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0261, "high": 0.028, "low": 0.0253, "close": 0.02633, "volume": 188514410.0, "close_time": 1748131199999, "quote_volume": 4968877.437654, "trades": 48252, "taker_buy_base": 96254540.7, "taker_buy_quote": 2536665.877218 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.02633, "high": 0.02834, "low": 0.0253, "close": 0.02799, "volume": 349407596.4, "close_time": 1748217599999, "quote_volume": 9353282.248614, "trades": 90966, "taker_buy_base": 185946312.2, "taker_buy_quote": 4983993.717978 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.02798, "high": 0.0286, "low": 0.02609, "close": 0.0278, "volume": 264816513.7, "close_time": 1748303999999, "quote_volume": 7316547.074269, "trades": 80520, "taker_buy_base": 125474759.0, "taker_buy_quote": 3466685.336282 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.02781, "high": 0.03005, "low": 0.02617, "close": 0.02873, "volume": 209657063.9, "close_time": 1748390399999, "quote_volume": 5901652.933592, "trades": 66845, "taker_buy_base": 101140402.5, "taker_buy_quote": 2852373.01541 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.02874, "high": 0.0316, "low": 0.02732, "close": 0.02824, "volume": 401722938.6, "close_time": 1748476799999, "quote_volume": 11807337.097071, "trades": 117085, "taker_buy_base": 204905659.6, "taker_buy_quote": 6032462.072688 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.02822, "high": 0.02829, "low": 0.02676, "close": 0.02757, "volume": 171565938.1, "close_time": 1748563199999, "quote_volume": 4734360.995627, "trades": 46799, "taker_buy_base": 83629136.8, "taker_buy_quote": 2307618.053693 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.02755, "high": 0.02758, "low": 0.02263, "close": 0.02284, "volume": 200175036.2, "close_time": 1748649599999, "quote_volume": 4990768.656378, "trades": 59474, "taker_buy_base": 91875500.4, "taker_buy_quote": 2287148.598767 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.02284, "high": 0.02395, "low": 0.02139, "close": 0.02323, "volume": 157348893.1, "close_time": 1748735999999, "quote_volume": 3564412.850895, "trades": 47298, "taker_buy_base": 80486732.1, "taker_buy_quote": 1828867.536867 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.02322, "high": 0.02649, "low": 0.02297, "close": 0.02582, "volume": 233425458.6, "close_time": 1748822399999, "quote_volume": 5813934.007195, "trades": 62883, "taker_buy_base": 127263909.9, "taker_buy_quote": 3160594.154272 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.02583, "high": 0.02751, "low": 0.02461, "close": 0.02701, "volume": 256243342.7, "close_time": 1748908799999, "quote_volume": 6732625.887508, "trades": 71406, "taker_buy_base": 128826120.9, "taker_buy_quote": 3384888.507514 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.02703, "high": 0.03189, "low": 0.02651, "close": 0.03017, "volume": 345970394.8, "close_time": 1748995199999, "quote_volume": 10151278.104052, "trades": 106874, "taker_buy_base": 170649687.9, "taker_buy_quote": 5006762.093021 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.03017, "high": 0.03474, "low": 0.02952, "close": 0.03365, "volume": 707158326.5, "close_time": 1749081599999, "quote_volume": 23307586.914881, "trades": 208176, "taker_buy_base": 375641229.3, "taker_buy_quote": 12391397.761543 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03364, "high": 0.03579, "low": 0.03005, "close": 0.0334, "volume": 761614006.9, "close_time": 1749167999999, "quote_volume": 25361314.454013, "trades": 245755, "taker_buy_base": 391872537.5, "taker_buy_quote": 13059880.909753 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.03341, "high": 0.03679, "low": 0.0284, "close": 0.02854, "volume": 911494755.7, "close_time": 1749254399999, "quote_volume": 30100768.28637, "trades": 288079, "taker_buy_base": 451564135.6, "taker_buy_quote": 14948463.467535 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.02854, "high": 0.03537, "low": 0.02388, "close": 0.03283, "volume": 2383975746.9, "close_time": 1749340799999, "quote_volume": 70691253.909779, "trades": 602480, "taker_buy_base": 1192304986.8, "taker_buy_quote": 35283084.941721 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.03283, "high": 0.03958, "low": 0.02938, "close": 0.03581, "volume": 1931695130.7, "close_time": 1749427199999, "quote_volume": 65690010.135204, "trades": 590859, "taker_buy_base": 983337465.8, "taker_buy_quote": 33430396.358387 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.03581, "high": 0.04633, "low": 0.03446, "close": 0.04409, "volume": 1778289258.6, "close_time": 1749513599999, "quote_volume": 69087673.411628, "trades": 576387, "taker_buy_base": 864739855.7, "taker_buy_quote": 33532864.841213 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.04412, "high": 0.04484, "low": 0.03041, "close": 0.03267, "volume": 1215706656.6, "close_time": 1749599999999, "quote_volume": 45832400.337726, "trades": 414978, "taker_buy_base": 618582601.3, "taker_buy_quote": 23178212.653202 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.03268, "high": 0.03301, "low": 0.02813, "close": 0.03076, "volume": 1835113933.0, "close_time": 1749686399999, "quote_volume": 55061827.289725, "trades": 423545, "taker_buy_base": 965191319.1, "taker_buy_quote": 28974420.096914 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03076, "high": 0.03207, "low": 0.02628, "close": 0.02692, "volume": 851098761.9, "close_time": 1749772799999, "quote_volume": 24977646.973186, "trades": 200963, "taker_buy_base": 427974330.8, "taker_buy_quote": 12584955.784918 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02297, "close": 0.02394, "volume": 1236729673.5, "close_time": 1749859199999, "quote_volume": 29646325.767085, "trades": 231622, "taker_buy_base": 599711684.6, "taker_buy_quote": 14380099.556814 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.02393, "high": 0.02615, "low": 0.02346, "close": 0.02542, "volume": 498560699.8, "close_time": 1749945599999, "quote_volume": 12396815.340546, "trades": 91077, "taker_buy_base": 241647957.4, "taker_buy_quote": 6008124.366781 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.02541, "high": 0.02541, "low": 0.02378, "close": 0.02425, "volume": 251091625.9, "close_time": 1750031999999, "quote_volume": 6122295.210375, "trades": 39028, "taker_buy_base": 125563940.2, "taker_buy_quote": 3060359.134005 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.02424, "high": 0.02508, "low": 0.02253, "close": 0.02339, "volume": 436067547.9, "close_time": 1750118399999, "quote_volume": 10335295.644158, "trades": 77583, "taker_buy_base": 216548491.1, "taker_buy_quote": 5137745.091086 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.02338, "high": 0.02385, "low": 0.0216, "close": 0.02176, "volume": 276958804.1, "close_time": 1750204799999, "quote_volume": 6242218.548148, "trades": 44588, "taker_buy_base": 141976295.2, "taker_buy_quote": 3201299.199199 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.02179, "high": 0.0219, "low": 0.02026, "close": 0.02129, "volume": 258058261.0, "close_time": 1750291199999, "quote_volume": 5461628.201641, "trades": 45539, "taker_buy_base": 116560430.9, "taker_buy_quote": 2466140.949692 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.02128, "high": 0.02141, "low": 0.02009, "close": 0.02082, "volume": 169036479.2, "close_time": 1750377599999, "quote_volume": 3505907.868973, "trades": 27702, "taker_buy_base": 69063014.2, "taker_buy_quote": 1433836.034938 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.02083, "high": 0.02101, "low": 0.01967, "close": 0.01977, "volume": 245234560.3, "close_time": 1750463999999, "quote_volume": 5002040.513313, "trades": 33143, "taker_buy_base": 112042531.9, "taker_buy_quote": 2283788.545591 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.01976, "high": 0.02073, "low": 0.01809, "close": 0.01877, "volume": 248588326.4, "close_time": 1750550399999, "quote_volume": 4859253.022467, "trades": 35661, "taker_buy_base": 123885417.7, "taker_buy_quote": 2422893.344562 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01879, "high": 0.01921, "low": 0.01723, "close": 0.01795, "volume": 199109301.0, "close_time": 1750636799999, "quote_volume": 3626705.809076, "trades": 36320, "taker_buy_base": 91479473.1, "taker_buy_quote": 1664747.576755 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01796, "high": 0.01963, "low": 0.01776, "close": 0.01938, "volume": 222037573.2, "close_time": 1750723199999, "quote_volume": 4108920.764134, "trades": 33071, "taker_buy_base": 118029763.9, "taker_buy_quote": 2182594.374682 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.01938, "high": 0.0199, "low": 0.01845, "close": 0.01861, "volume": 176504810.1, "close_time": 1750809599999, "quote_volume": 3378972.579345, "trades": 25380, "taker_buy_base": 85464230.4, "taker_buy_quote": 1637981.798646 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.01861, "high": 0.01861, "low": 0.01733, "close": 0.01746, "volume": 205256398.3, "close_time": 1750895999999, "quote_volume": 3681317.04078, "trades": 28169, "taker_buy_base": 98046181.6, "taker_buy_quote": 1759741.831321 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.01745, "high": 0.01757, "low": 0.01633, "close": 0.01669, "volume": 167507436.1, "close_time": 1750982399999, "quote_volume": 2831737.904292, "trades": 22272, "taker_buy_base": 77101433.1, "taker_buy_quote": 1302226.671394 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.01668, "high": 0.0173, "low": 0.01661, "close": 0.01708, "volume": 134203041.6, "close_time": 1751068799999, "quote_volume": 2274353.691693, "trades": 19212, "taker_buy_base": 74990648.9, "taker_buy_quote": 1271689.644051 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01707, "high": 0.01815, "low": 0.01688, "close": 0.01775, "volume": 166245214.1, "close_time": 1751155199999, "quote_volume": 2929900.595723, "trades": 24309, "taker_buy_base": 91393984.8, "taker_buy_quote": 1612116.613894 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01775, "high": 0.01853, "low": 0.01758, "close": 0.01824, "volume": 229544761.2, "close_time": 1751241599999, "quote_volume": 4140103.475749, "trades": 24826, "taker_buy_base": 117420907.4, "taker_buy_quote": 2117972.230352 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.01824, "high": 0.01857, "low": 0.01711, "close": 0.01727, "volume": 108786684.3, "close_time": 1751327999999, "quote_volume": 1918147.23971, "trades": 18173, "taker_buy_base": 54116760.7, "taker_buy_quote": 954749.590112 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.01727, "high": 0.01727, "low": 0.01624, "close": 0.01662, "volume": 86901757.9, "close_time": 1751414399999, "quote_volume": 1448908.823647, "trades": 12329, "taker_buy_base": 42654549.5, "taker_buy_quote": 711059.649648 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01661, "high": 0.01765, "low": 0.01623, "close": 0.01746, "volume": 93498137.4, "close_time": 1751500799999, "quote_volume": 1594830.574242, "trades": 16405, "taker_buy_base": 44338699.9, "taker_buy_quote": 754742.110526 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.01748, "high": 0.01803, "low": 0.01715, "close": 0.01755, "volume": 122296696.7, "close_time": 1751587199999, "quote_volume": 2148721.982521, "trades": 19782, "taker_buy_base": 59576083.2, "taker_buy_quote": 1046991.337856 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01755, "high": 0.01764, "low": 0.01643, "close": 0.0166, "volume": 76374823.0, "close_time": 1751673599999, "quote_volume": 1298219.703115, "trades": 13765, "taker_buy_base": 42431776.5, "taker_buy_quote": 719754.045545 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0166, "high": 0.01686, "low": 0.01622, "close": 0.01659, "volume": 58277952.8, "close_time": 1751759999999, "quote_volume": 966606.512299, "trades": 12036, "taker_buy_base": 36330636.6, "taker_buy_quote": 602715.121404 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.01659, "high": 0.01687, "low": 0.01631, "close": 0.01657, "volume": 50089784.6, "close_time": 1751846399999, "quote_volume": 830604.81305, "trades": 8152, "taker_buy_base": 27659231.4, "taker_buy_quote": 458541.633416 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01657, "high": 0.01668, "low": 0.0159, "close": 0.0162, "volume": 82048165.9, "close_time": 1751932799999, "quote_volume": 1338014.868802, "trades": 8135, "taker_buy_base": 43576333.2, "taker_buy_quote": 710908.566256 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01619, "high": 0.01625, "low": 0.01574, "close": 0.01616, "volume": 85011532.3, "close_time": 1752019199999, "quote_volume": 1361767.645375, "trades": 8391, "taker_buy_base": 42489816.7, "taker_buy_quote": 680606.374926 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01617, "high": 0.01662, "low": 0.01591, "close": 0.01653, "volume": 102026359.6, "close_time": 1752105599999, "quote_volume": 1656348.313016, "trades": 13949, "taker_buy_base": 47167607.7, "taker_buy_quote": 764654.767626 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.01655, "high": 0.01798, "low": 0.0164, "close": 0.01786, "volume": 175638737.0, "close_time": 1752191999999, "quote_volume": 2996545.772423, "trades": 28048, "taker_buy_base": 81141619.2, "taker_buy_quote": 1379731.440849 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.01787, "high": 0.01898, "low": 0.01756, "close": 0.01801, "volume": 236912031.5, "close_time": 1752278399999, "quote_volume": 4359258.844552, "trades": 34450, "taker_buy_base": 112335917.6, "taker_buy_quote": 2068038.251216 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.01801, "high": 0.01866, "low": 0.01697, "close": 0.01793, "volume": 170031739.3, "close_time": 1752364799999, "quote_volume": 3043232.847649, "trades": 23934, "taker_buy_base": 89598084.5, "taker_buy_quote": 1603720.954107 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.01794, "high": 0.0188, "low": 0.01785, "close": 0.01843, "volume": 224658577.3, "close_time": 1752451199999, "quote_volume": 4139132.093858, "trades": 33629, "taker_buy_base": 121171051.7, "taker_buy_quote": 2232327.22593 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.01843, "high": 0.01915, "low": 0.01804, "close": 0.01872, "volume": 241091574.0, "close_time": 1752537599999, "quote_volume": 4484775.732532, "trades": 30162, "taker_buy_base": 124407208.9, "taker_buy_quote": 2313895.093733 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.01873, "high": 0.02062, "low": 0.01773, "close": 0.02011, "volume": 497474996.4, "close_time": 1752623999999, "quote_volume": 9445715.316148, "trades": 67204, "taker_buy_base": 239228152.0, "taker_buy_quote": 4542609.896718 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0201, "high": 0.02088, "low": 0.01928, "close": 0.01997, "volume": 481030050.1, "close_time": 1752710399999, "quote_volume": 9672356.885988, "trades": 53249, "taker_buy_base": 224155902.1, "taker_buy_quote": 4512813.752196 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.01998, "high": 0.02023, "low": 0.01861, "close": 0.01938, "volume": 197904606.2, "close_time": 1752796799999, "quote_volume": 3850132.454252, "trades": 29620, "taker_buy_base": 100488349.3, "taker_buy_quote": 1951076.776619 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.01938, "high": 0.02021, "low": 0.0182, "close": 0.01894, "volume": 202123112.1, "close_time": 1752883199999, "quote_volume": 3922218.772273, "trades": 32789, "taker_buy_base": 102626902.0, "taker_buy_quote": 1986894.024413 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.01895, "high": 0.01918, "low": 0.01834, "close": 0.01903, "volume": 107156347.7, "close_time": 1752969599999, "quote_volume": 2015332.981928, "trades": 17104, "taker_buy_base": 53906395.2, "taker_buy_quote": 1014380.623757 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.01905, "high": 0.02007, "low": 0.01881, "close": 0.01962, "volume": 114828251.6, "close_time": 1753055999999, "quote_volume": 2230738.996311, "trades": 18225, "taker_buy_base": 58995960.9, "taker_buy_quote": 1144063.081463 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0196, "high": 0.02581, "low": 0.0196, "close": 0.02183, "volume": 1430118075.3, "close_time": 1753142399999, "quote_volume": 32426713.44304, "trades": 159074, "taker_buy_base": 732739441.1, "taker_buy_quote": 16588853.220903 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02182, "high": 0.02216, "low": 0.02043, "close": 0.0216, "volume": 404927388.3, "close_time": 1753228799999, "quote_volume": 8586480.985824, "trades": 51078, "taker_buy_base": 208992951.1, "taker_buy_quote": 4428028.919232 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.02161, "high": 0.02217, "low": 0.01912, "close": 0.01992, "volume": 407255921.9, "close_time": 1753315199999, "quote_volume": 8542452.491399, "trades": 70814, "taker_buy_base": 204493712.9, "taker_buy_quote": 4292639.936756 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.01992, "high": 0.02016, "low": 0.01806, "close": 0.01904, "volume": 162299900.5, "close_time": 1753401599999, "quote_volume": 3115116.175753, "trades": 38168, "taker_buy_base": 75239233.6, "taker_buy_quote": 1442486.744229 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.01904, "high": 0.0193, "low": 0.01798, "close": 0.01928, "volume": 160507468.3, "close_time": 1753487999999, "quote_volume": 3000167.842149, "trades": 30339, "taker_buy_base": 73996410.1, "taker_buy_quote": 1384649.374688 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.01927, "high": 0.01997, "low": 0.01921, "close": 0.01935, "volume": 66544117.4, "close_time": 1753574399999, "quote_volume": 1303299.097109, "trades": 14292, "taker_buy_base": 31625405.7, "taker_buy_quote": 620069.570717 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.01936, "high": 0.01991, "low": 0.0193, "close": 0.01982, "volume": 68247685.8, "close_time": 1753660799999, "quote_volume": 1341544.732836, "trades": 15501, "taker_buy_base": 32646806.1, "taker_buy_quote": 641807.404174 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.01982, "high": 0.02006, "low": 0.018, "close": 0.01818, "volume": 109338926.8, "close_time": 1753747199999, "quote_volume": 2106303.773396, "trades": 25013, "taker_buy_base": 51191522.6, "taker_buy_quote": 983729.964483 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.01817, "high": 0.01853, "low": 0.01734, "close": 0.01765, "volume": 118039607.9, "close_time": 1753833599999, "quote_volume": 2112475.968686, "trades": 22286, "taker_buy_base": 60330406.6, "taker_buy_quote": 1081086.199116 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.01766, "high": 0.01768, "low": 0.01645, "close": 0.01733, "volume": 129012552.9, "close_time": 1753919999999, "quote_volume": 2212318.018951, "trades": 20778, "taker_buy_base": 68933010.4, "taker_buy_quote": 1183209.670575 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.01734, "high": 0.01789, "low": 0.01663, "close": 0.01676, "volume": 131176742.7, "close_time": 1754006399999, "quote_volume": 2279201.915619, "trades": 18695, "taker_buy_base": 75123959.9, "taker_buy_quote": 1306983.759316 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.01676, "high": 0.01682, "low": 0.0156, "close": 0.01619, "volume": 171829117.4, "close_time": 1754092799999, "quote_volume": 2802171.509766, "trades": 34931, "taker_buy_base": 87480016.6, "taker_buy_quote": 1426645.123339 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.01619, "high": 0.01645, "low": 0.01546, "close": 0.01578, "volume": 76534025.3, "close_time": 1754179199999, "quote_volume": 1224027.274308, "trades": 16319, "taker_buy_base": 39011496.1, "taker_buy_quote": 624142.744041 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.01579, "high": 0.0165, "low": 0.01558, "close": 0.01642, "volume": 41665168.4, "close_time": 1754265599999, "quote_volume": 670927.985064, "trades": 8202, "taker_buy_base": 24856610.7, "taker_buy_quote": 399715.407719 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.01644, "high": 0.01687, "low": 0.01637, "close": 0.01684, "volume": 41492892.6, "close_time": 1754351999999, "quote_volume": 688040.706877, "trades": 5919, "taker_buy_base": 21320813.6, "taker_buy_quote": 353814.77047 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.01685, "high": 0.01686, "low": 0.0158, "close": 0.01613, "volume": 57928619.0, "close_time": 1754438399999, "quote_volume": 946016.371774, "trades": 9716, "taker_buy_base": 28605878.6, "taker_buy_quote": 467122.74955 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.01614, "high": 0.01646, "low": 0.01576, "close": 0.01632, "volume": 48965470.7, "close_time": 1754524799999, "quote_volume": 789774.047075, "trades": 8273, "taker_buy_base": 26297111.2, "taker_buy_quote": 424157.384634 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.01632, "high": 0.01721, "low": 0.01626, "close": 0.01719, "volume": 67617872.0, "close_time": 1754611199999, "quote_volume": 1131432.798933, "trades": 9731, "taker_buy_base": 32285368.7, "taker_buy_quote": 539556.790744 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.01719, "high": 0.01781, "low": 0.01707, "close": 0.01755, "volume": 74646302.5, "close_time": 1754697599999, "quote_volume": 1295198.703716, "trades": 13365, "taker_buy_base": 30536418.6, "taker_buy_quote": 530251.659097 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.01756, "high": 0.01837, "low": 0.01752, "close": 0.0182, "volume": 114132910.1, "close_time": 1754783999999, "quote_volume": 2060630.704436, "trades": 19339, "taker_buy_base": 50679075.3, "taker_buy_quote": 915816.510604 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0182, "high": 0.01863, "low": 0.01762, "close": 0.01834, "volume": 113175765.3, "close_time": 1754870399999, "quote_volume": 2054358.574922, "trades": 21107, "taker_buy_base": 49977478.7, "taker_buy_quote": 907918.639859 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.01833, "high": 0.0187, "low": 0.01684, "close": 0.01709, "volume": 108184922.0, "close_time": 1754956799999, "quote_volume": 1936306.893384, "trades": 20717, "taker_buy_base": 46487304.5, "taker_buy_quote": 831762.930977 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.01709, "high": 0.01846, "low": 0.0168, "close": 0.01826, "volume": 110510069.8, "close_time": 1755043199999, "quote_volume": 1946692.263497, "trades": 18109, "taker_buy_base": 49599769.4, "taker_buy_quote": 876344.432733 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.01827, "high": 0.021, "low": 0.01805, "close": 0.01888, "volume": 695353456.2, "close_time": 1755129599999, "quote_volume": 13559856.948227, "trades": 93102, "taker_buy_base": 367694952.2, "taker_buy_quote": 7179187.255958 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.01889, "high": 0.01921, "low": 0.01668, "close": 0.01725, "volume": 357054623.4, "close_time": 1755215999999, "quote_volume": 6417755.674274, "trades": 44896, "taker_buy_base": 166907726.5, "taker_buy_quote": 2996180.790121 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.01725, "high": 0.01867, "low": 0.0171, "close": 0.01815, "volume": 252534859.8, "close_time": 1755302399999, "quote_volume": 4547175.901228, "trades": 29831, "taker_buy_base": 129453331.6, "taker_buy_quote": 2330837.954751 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.01815, "high": 0.01849, "low": 0.01786, "close": 0.01807, "volume": 85430745.2, "close_time": 1755388799999, "quote_volume": 1550275.71047, "trades": 12541, "taker_buy_base": 37229637.1, "taker_buy_quote": 675759.015799 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.01807, "high": 0.01837, "low": 0.01782, "close": 0.01787, "volume": 70191956.7, "close_time": 1755475199999, "quote_volume": 1270009.372707, "trades": 9961, "taker_buy_base": 34136359.2, "taker_buy_quote": 617767.055976 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.01788, "high": 0.01791, "low": 0.01683, "close": 0.01714, "volume": 120752570.7, "close_time": 1755561599999, "quote_volume": 2088219.062968, "trades": 16287, "taker_buy_base": 58813167.9, "taker_buy_quote": 1016917.359835 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.01714, "high": 0.01736, "low": 0.01604, "close": 0.0161, "volume": 101584265.2, "close_time": 1755647999999, "quote_volume": 1691460.287416, "trades": 16123, "taker_buy_base": 51675163.3, "taker_buy_quote": 859787.193383 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.01609, "high": 0.017, "low": 0.01602, "close": 0.01692, "volume": 84742354.9, "close_time": 1755734399999, "quote_volume": 1396205.651605, "trades": 11564, "taker_buy_base": 46616557.9, "taker_buy_quote": 768931.507355 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.01692, "high": 0.01699, "low": 0.01626, "close": 0.01637, "volume": 76492312.2, "close_time": 1755820799999, "quote_volume": 1265464.168079, "trades": 10538, "taker_buy_base": 41868808.6, "taker_buy_quote": 692254.281151 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.01638, "high": 0.01781, "low": 0.01581, "close": 0.01775, "volume": 158413657.0, "close_time": 1755907199999, "quote_volume": 2658266.793463, "trades": 25781, "taker_buy_base": 78585315.8, "taker_buy_quote": 1309354.212173 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.01776, "high": 0.01785, "low": 0.01723, "close": 0.01747, "volume": 56831764.0, "close_time": 1755993599999, "quote_volume": 998025.199025, "trades": 12691, "taker_buy_base": 22655363.4, "taker_buy_quote": 397634.933839 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.01748, "high": 0.0178, "low": 0.01681, "close": 0.01704, "volume": 166504072.2, "close_time": 1756079999999, "quote_volume": 2863572.574311, "trades": 25103, "taker_buy_base": 80826577.1, "taker_buy_quote": 1390770.851101 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.01704, "high": 0.01716, "low": 0.01535, "close": 0.01564, "volume": 190910551.1, "close_time": 1756166399999, "quote_volume": 3054794.754342, "trades": 27842, "taker_buy_base": 104143629.8, "taker_buy_quote": 1665235.009199 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.01564, "high": 0.01647, "low": 0.01527, "close": 0.01628, "volume": 110440831.6, "close_time": 1756252799999, "quote_volume": 1743170.914417, "trades": 15072, "taker_buy_base": 59091646.7, "taker_buy_quote": 931809.22903 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.01628, "high": 0.0164, "low": 0.01599, "close": 0.01609, "volume": 89736765.7, "close_time": 1756339199999, "quote_volume": 1452715.422412, "trades": 13276, "taker_buy_base": 39604768.3, "taker_buy_quote": 641103.065498 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.01609, "high": 0.01659, "low": 0.01596, "close": 0.01659, "volume": 89009767.1, "close_time": 1756425599999, "quote_volume": 1454840.795203, "trades": 10447, "taker_buy_base": 43870939.6, "taker_buy_quote": 717063.557843 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.01659, "high": 0.01659, "low": 0.01551, "close": 0.01584, "volume": 119565181.7, "close_time": 1756511999999, "quote_volume": 1907037.695223, "trades": 13032, "taker_buy_base": 63831368.1, "taker_buy_quote": 1016059.599489 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.01583, "high": 0.01607, "low": 0.01557, "close": 0.01585, "volume": 66886927.7, "close_time": 1756598399999, "quote_volume": 1060641.959925, "trades": 7198, "taker_buy_base": 31524247.0, "taker_buy_quote": 499902.079875 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.01585, "high": 0.01599, "low": 0.01547, "close": 0.01549, "volume": 71041006.2, "close_time": 1756684799999, "quote_volume": 1119589.313862, "trades": 8109, "taker_buy_base": 33921079.2, "taker_buy_quote": 534751.127766 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.01549, "high": 0.0157, "low": 0.0147, "close": 0.01508, "volume": 95020323.2, "close_time": 1756771199999, "quote_volume": 1445446.254998, "trades": 11540, "taker_buy_base": 48642099.4, "taker_buy_quote": 739188.036406 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.01509, "high": 0.01543, "low": 0.01494, "close": 0.01539, "volume": 66371894.7, "close_time": 1756857599999, "quote_volume": 1010367.802826, "trades": 8992, "taker_buy_base": 30297139.2, "taker_buy_quote": 461303.145259 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.01539, "high": 0.01557, "low": 0.01519, "close": 0.01549, "volume": 59922627.9, "close_time": 1756943999999, "quote_volume": 923385.027471, "trades": 7123, "taker_buy_base": 26249860.5, "taker_buy_quote": 404763.034064 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.01549, "high": 0.01553, "low": 0.01457, "close": 0.01466, "volume": 78023188.7, "close_time": 1757030399999, "quote_volume": 1161515.609394, "trades": 7205, "taker_buy_base": 38811879.4, "taker_buy_quote": 577669.830208 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.01465, "high": 0.01524, "low": 0.01464, "close": 0.01499, "volume": 87706706.5, "close_time": 1757116799999, "quote_volume": 1311523.304737, "trades": 11399, "taker_buy_base": 44162574.5, "taker_buy_quote": 660059.800387 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.015, "high": 0.01505, "low": 0.0147, "close": 0.01483, "volume": 35050349.3, "close_time": 1757203199999, "quote_volume": 519565.253959, "trades": 6123, "taker_buy_base": 18876462.6, "taker_buy_quote": 279876.673169 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.01483, "high": 0.01533, "low": 0.0148, "close": 0.0152, "volume": 38238288.6, "close_time": 1757289599999, "quote_volume": 579007.381837, "trades": 5723, "taker_buy_base": 19770655.2, "taker_buy_quote": 299219.667156 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0152, "high": 0.01575, "low": 0.01518, "close": 0.01557, "volume": 94589380.9, "close_time": 1757375999999, "quote_volume": 1466785.224289, "trades": 9531, "taker_buy_base": 47525692.6, "taker_buy_quote": 736772.040775 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.01557, "high": 0.01625, "low": 0.01556, "close": 0.01579, "volume": 156829380.5, "close_time": 1757462399999, "quote_volume": 2489001.530928, "trades": 15297, "taker_buy_base": 78474738.7, "taker_buy_quote": 1244502.651431 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0158, "high": 0.01611, "low": 0.01568, "close": 0.01588, "volume": 81753604.9, "close_time": 1757548799999, "quote_volume": 1299269.082258, "trades": 8356, "taker_buy_base": 35463527.4, "taker_buy_quote": 563712.415793 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.01588, "high": 0.01608, "low": 0.01555, "close": 0.01608, "volume": 80297199.9, "close_time": 1757635199999, "quote_volume": 1273210.70064, "trades": 8751, "taker_buy_base": 42003140.4, "taker_buy_quote": 666704.002453 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.01608, "high": 0.01653, "low": 0.01584, "close": 0.01652, "volume": 59352460.8, "close_time": 1757721599999, "quote_volume": 960729.053248, "trades": 8212, "taker_buy_base": 28152189.0, "taker_buy_quote": 456042.684968 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.01652, "high": 0.0171, "low": 0.01645, "close": 0.01678, "volume": 105612734.7, "close_time": 1757807999999, "quote_volume": 1772873.162347, "trades": 14099, "taker_buy_base": 48378840.6, "taker_buy_quote": 812482.808412 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.01678, "high": 0.01679, "low": 0.01575, "close": 0.01598, "volume": 63711229.0, "close_time": 1757894399999, "quote_volume": 1031563.194088, "trades": 10256, "taker_buy_base": 28555280.2, "taker_buy_quote": 462230.781635 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.01598, "high": 0.01615, "low": 0.01495, "close": 0.01534, "volume": 79584994.2, "close_time": 1757980799999, "quote_volume": 1230627.629536, "trades": 14699, "taker_buy_base": 38683417.9, "taker_buy_quote": 597959.275996 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.01532, "high": 0.01609, "low": 0.01506, "close": 0.01588, "volume": 120623726.7, "close_time": 1758067199999, "quote_volume": 1894885.191774, "trades": 19475, "taker_buy_base": 57906658.4, "taker_buy_quote": 911665.602868 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.01589, "high": 0.01642, "low": 0.01545, "close": 0.01634, "volume": 96403942.0, "close_time": 1758153599999, "quote_volume": 1523537.769578, "trades": 15409, "taker_buy_base": 47477116.8, "taker_buy_quote": 751066.261665 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.01634, "high": 0.01667, "low": 0.01615, "close": 0.01647, "volume": 67832179.1, "close_time": 1758239999999, "quote_volume": 1113582.010608, "trades": 9541, "taker_buy_base": 32392772.0, "taker_buy_quote": 532005.231057 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.01649, "high": 0.0166, "low": 0.01556, "close": 0.01569, "volume": 58704422.8, "close_time": 1758326399999, "quote_volume": 941542.050326, "trades": 9747, "taker_buy_base": 27597738.0, "taker_buy_quote": 442257.263416 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.01568, "high": 0.01603, "low": 0.01557, "close": 0.01587, "volume": 55984894.7, "close_time": 1758412799999, "quote_volume": 887010.802592, "trades": 9804, "taker_buy_base": 23565354.7, "taker_buy_quote": 373228.190438 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.01587, "high": 0.01619, "low": 0.01554, "close": 0.01561, "volume": 87188457.5, "close_time": 1758499199999, "quote_volume": 1383553.604771, "trades": 10418, "taker_buy_base": 43879021.3, "taker_buy_quote": 696508.553481 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0156, "high": 0.01565, "low": 0.01384, "close": 0.01428, "volume": 207980995.3, "close_time": 1758585599999, "quote_volume": 3018482.266374, "trades": 24774, "taker_buy_base": 101914547.7, "taker_buy_quote": 1479618.379274 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.01428, "high": 0.01448, "low": 0.01374, "close": 0.01424, "volume": 101497126.9, "close_time": 1758671999999, "quote_volume": 1434519.274005, "trades": 11520, "taker_buy_base": 50575717.4, "taker_buy_quote": 714937.911906 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.01424, "high": 0.01531, "low": 0.01407, "close": 0.01482, "volume": 184584726.7, "close_time": 1758758399999, "quote_volume": 2727129.48753, "trades": 23459, "taker_buy_base": 85942618.6, "taker_buy_quote": 1269668.246035 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.01483, "high": 0.01485, "low": 0.01344, "close": 0.01369, "volume": 264360369.1, "close_time": 1758844799999, "quote_volume": 3722028.98857, "trades": 29514, "taker_buy_base": 126497100.0, "taker_buy_quote": 1778878.205321 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.01369, "high": 0.0145, "low": 0.01358, "close": 0.0143, "volume": 127094144.6, "close_time": 1758931199999, "quote_volume": 1778491.203995, "trades": 13702, "taker_buy_base": 60501811.9, "taker_buy_quote": 846538.903605 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0143, "high": 0.01435, "low": 0.01389, "close": 0.01403, "volume": 54039418.2, "close_time": 1759017599999, "quote_volume": 762082.42848, "trades": 4480, "taker_buy_base": 25045485.5, "taker_buy_quote": 353031.375944 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.01404, "high": 0.01442, "low": 0.01365, "close": 0.01436, "volume": 52064514.0, "close_time": 1759103999999, "quote_volume": 727064.297951, "trades": 5066, "taker_buy_base": 27213059.2, "taker_buy_quote": 379878.243478 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.01437, "high": 0.01437, "low": 0.01368, "close": 0.01389, "volume": 84377331.3, "close_time": 1759190399999, "quote_volume": 1181075.303923, "trades": 7836, "taker_buy_base": 37775137.6, "taker_buy_quote": 528701.301967 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.01389, "high": 0.01394, "low": 0.01324, "close": 0.01369, "volume": 79262154.0, "close_time": 1759276799999, "quote_volume": 1077375.746053, "trades": 7644, "taker_buy_base": 38584687.7, "taker_buy_quote": 524473.785375 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0137, "high": 0.01462, "low": 0.01354, "close": 0.01457, "volume": 83618592.7, "close_time": 1759363199999, "quote_volume": 1184297.910458, "trades": 9674, "taker_buy_base": 41766975.9, "taker_buy_quote": 592279.652284 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.01458, "high": 0.01502, "low": 0.01443, "close": 0.01491, "volume": 94736682.5, "close_time": 1759449599999, "quote_volume": 1399392.327436, "trades": 10390, "taker_buy_base": 44131504.3, "taker_buy_quote": 651912.362819 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.01492, "high": 0.01528, "low": 0.01463, "close": 0.015, "volume": 100224101.5, "close_time": 1759535999999, "quote_volume": 1490964.37271, "trades": 11706, "taker_buy_base": 44870570.3, "taker_buy_quote": 667335.241241 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.015, "high": 0.01508, "low": 0.01442, "close": 0.01461, "volume": 82969986.4, "close_time": 1759622399999, "quote_volume": 1222559.872584, "trades": 8496, "taker_buy_base": 36614841.3, "taker_buy_quote": 539817.666196 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.01461, "high": 0.01512, "low": 0.01435, "close": 0.01447, "volume": 100475205.1, "close_time": 1759708799999, "quote_volume": 1482164.282647, "trades": 9175, "taker_buy_base": 48102927.6, "taker_buy_quote": 709407.630631 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.01448, "high": 0.01532, "low": 0.01438, "close": 0.01503, "volume": 102256973.5, "close_time": 1759795199999, "quote_volume": 1517527.221877, "trades": 9790, "taker_buy_base": 50409750.3, "taker_buy_quote": 749186.886609 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.01503, "high": 0.0154, "low": 0.01399, "close": 0.01404, "volume": 199392728.9, "close_time": 1759881599999, "quote_volume": 2931928.630196, "trades": 16549, "taker_buy_base": 96357097.9, "taker_buy_quote": 1418760.729797 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.01403, "high": 0.01468, "low": 0.01385, "close": 0.01447, "volume": 95192033.8, "close_time": 1759967999999, "quote_volume": 1350520.723479, "trades": 10079, "taker_buy_base": 48854270.7, "taker_buy_quote": 692854.33531 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.01447, "high": 0.01447, "low": 0.01344, "close": 0.01376, "volume": 123334128.5, "close_time": 1760054399999, "quote_volume": 1709649.671936, "trades": 9691, "taker_buy_base": 57838324.8, "taker_buy_quote": 802215.032119 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.01375, "high": 0.0151, "low": 0.00189, "close": 0.00935, "volume": 604107735.1, "close_time": 1760140799999, "quote_volume": 6482839.110958, "trades": 74249, "taker_buy_base": 316798420.3, "taker_buy_quote": 3374878.119136 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.00932, "high": 0.00974, "low": 0.00857, "close": 0.00896, "volume": 542934989.1, "close_time": 1760227199999, "quote_volume": 4997623.705474, "trades": 28447, "taker_buy_base": 274613461.3, "taker_buy_quote": 2527435.601984 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00897, "high": 0.01015, "low": 0.00883, "close": 0.00979, "volume": 357030688.2, "close_time": 1760313599999, "quote_volume": 3378139.980233, "trades": 22940, "taker_buy_base": 177933652.1, "taker_buy_quote": 1682352.008399 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.00979, "high": 0.01118, "low": 0.00965, "close": 0.011, "volume": 556239515.4, "close_time": 1760399999999, "quote_volume": 5799748.622965, "trades": 30930, "taker_buy_base": 275252197.5, "taker_buy_quote": 2871488.884412 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01101, "high": 0.01104, "low": 0.00985, "close": 0.01054, "volume": 289190580.5, "close_time": 1760486399999, "quote_volume": 2991464.513036, "trades": 24370, "taker_buy_base": 143827111.5, "taker_buy_quote": 1487129.011047 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01055, "high": 0.01072, "low": 0.00973, "close": 0.00989, "volume": 352013907.4, "close_time": 1760572799999, "quote_volume": 3573804.652593, "trades": 20004, "taker_buy_base": 174473993.5, "taker_buy_quote": 1769665.749542 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00989, "high": 0.01018, "low": 0.00932, "close": 0.00957, "volume": 550328047.7, "close_time": 1760659199999, "quote_volume": 5368999.931452, "trades": 28151, "taker_buy_base": 275675211.3, "taker_buy_quote": 2689938.27364 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.00956, "high": 0.00968, "low": 0.00875, "close": 0.00939, "volume": 360174309.9, "close_time": 1760745599999, "quote_volume": 3321277.246693, "trades": 19481, "taker_buy_base": 177222390.9, "taker_buy_quote": 1633662.161557 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.00938, "high": 0.00965, "low": 0.00933, "close": 0.00948, "volume": 71710082.7, "close_time": 1760831999999, "quote_volume": 679367.858162, "trades": 4918, "taker_buy_base": 36877795.9, "taker_buy_quote": 349332.331049 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.00949, "high": 0.00976, "low": 0.00919, "close": 0.00953, "volume": 141291559.4, "close_time": 1760918399999, "quote_volume": 1343113.216345, "trades": 6786, "taker_buy_base": 69872804.7, "taker_buy_quote": 664258.76018 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00953, "high": 0.00995, "low": 0.0094, "close": 0.00983, "volume": 156502029.2, "close_time": 1761004799999, "quote_volume": 1528128.124119, "trades": 7458, "taker_buy_base": 80312455.6, "taker_buy_quote": 783799.331543 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.00983, "high": 0.01013, "low": 0.00934, "close": 0.00942, "volume": 325954980.8, "close_time": 1761091199999, "quote_volume": 3154400.922676, "trades": 12678, "taker_buy_base": 158042241.5, "taker_buy_quote": 1529332.792121 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.00942, "high": 0.00952, "low": 0.00875, "close": 0.00902, "volume": 210576689.2, "close_time": 1761177599999, "quote_volume": 1939342.6615, "trades": 12051, "taker_buy_base": 104740024.1, "taker_buy_quote": 964345.580849 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.00902, "high": 0.00938, "low": 0.009, "close": 0.00922, "volume": 96094916.8, "close_time": 1761263999999, "quote_volume": 885781.091994, "trades": 6001, "taker_buy_base": 46620483.3, "taker_buy_quote": 429805.532908 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00923, "high": 0.00964, "low": 0.0092, "close": 0.00962, "volume": 156379800.5, "close_time": 1761350399999, "quote_volume": 1469620.87356, "trades": 8187, "taker_buy_base": 78384571.4, "taker_buy_quote": 736858.316249 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.00962, "high": 0.0098, "low": 0.0095, "close": 0.00963, "volume": 147744843.4, "close_time": 1761436799999, "quote_volume": 1420756.725203, "trades": 4857, "taker_buy_base": 73313576.8, "taker_buy_quote": 705200.093787 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.00964, "high": 0.01013, "low": 0.00954, "close": 0.01007, "volume": 83588472.9, "close_time": 1761523199999, "quote_volume": 824719.216889, "trades": 4324, "taker_buy_base": 43776881.9, "taker_buy_quote": 432024.110763 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01008, "high": 0.01019, "low": 0.00974, "close": 0.00983, "volume": 168935335.6, "close_time": 1761609599999, "quote_volume": 1688565.262413, "trades": 7235, "taker_buy_base": 81232087.2, "taker_buy_quote": 811471.363511 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00983, "high": 0.00998, "low": 0.00927, "close": 0.00949, "volume": 88406094.6, "close_time": 1761695999999, "quote_volume": 853482.44449, "trades": 5404, "taker_buy_base": 40963332.6, "taker_buy_quote": 395778.516057 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.00948, "high": 0.00959, "low": 0.00908, "close": 0.00927, "volume": 107040152.7, "close_time": 1761782399999, "quote_volume": 1006000.797696, "trades": 7574, "taker_buy_base": 51931507.5, "taker_buy_quote": 488338.107911 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.00926, "high": 0.00929, "low": 0.00809, "close": 0.00849, "volume": 103855076.5, "close_time": 1761868799999, "quote_volume": 901806.281238, "trades": 7325, "taker_buy_base": 51961200.3, "taker_buy_quote": 451220.933393 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.00848, "high": 0.00881, "low": 0.00835, "close": 0.00848, "volume": 92546520.2, "close_time": 1761955199999, "quote_volume": 795039.092691, "trades": 8776, "taker_buy_base": 42353482.4, "taker_buy_quote": 363663.887766 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.00848, "high": 0.00877, "low": 0.00845, "close": 0.00875, "volume": 55341862.3, "close_time": 1762041599999, "quote_volume": 477338.128614, "trades": 4364, "taker_buy_base": 28145847.1, "taker_buy_quote": 242912.410379 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.00874, "high": 0.00879, "low": 0.0084, "close": 0.00867, "volume": 48127412.1, "close_time": 1762127999999, "quote_volume": 413520.434078, "trades": 2652, "taker_buy_base": 23452075.7, "taker_buy_quote": 201415.412383 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.00867, "high": 0.00868, "low": 0.00724, "close": 0.00745, "volume": 206017001.6, "close_time": 1762214399999, "quote_volume": 1591938.427619, "trades": 12419, "taker_buy_base": 96933300.3, "taker_buy_quote": 748563.50608 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.00745, "high": 0.00761, "low": 0.00654, "close": 0.00695, "volume": 241963628.1, "close_time": 1762300799999, "quote_volume": 1709494.365836, "trades": 14657, "taker_buy_base": 114256062.1, "taker_buy_quote": 806568.142617 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.00694, "high": 0.00726, "low": 0.0065, "close": 0.0072, "volume": 85010809.1, "close_time": 1762387199999, "quote_volume": 592384.938246, "trades": 6830, "taker_buy_base": 43744872.0, "taker_buy_quote": 304817.974862 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.00719, "high": 0.00722, "low": 0.00666, "close": 0.00684, "volume": 225727709.6, "close_time": 1762473599999, "quote_volume": 1547932.085333, "trades": 8868, "taker_buy_base": 113429941.5, "taker_buy_quote": 777387.230232 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00684, "high": 0.00775, "low": 0.00683, "close": 0.00762, "volume": 254341547.9, "close_time": 1762559999999, "quote_volume": 1842665.736095, "trades": 20874, "taker_buy_base": 129165109.4, "taker_buy_quote": 936421.293596 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00763, "high": 0.00787, "low": 0.00742, "close": 0.00764, "volume": 170832677.9, "close_time": 1762646399999, "quote_volume": 1304586.533275, "trades": 16270, "taker_buy_base": 85899986.5, "taker_buy_quote": 655894.589792 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00764, "high": 0.00844, "low": 0.00733, "close": 0.00797, "volume": 333562565.8, "close_time": 1762732799999, "quote_volume": 2651105.31354, "trades": 19262, "taker_buy_base": 169599707.1, "taker_buy_quote": 1348025.669677 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.00797, "high": 0.00811, "low": 0.00777, "close": 0.00792, "volume": 140103965.1, "close_time": 1762819199999, "quote_volume": 1111134.710538, "trades": 9182, "taker_buy_base": 68228636.8, "taker_buy_quote": 541097.236177 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00793, "high": 0.00835, "low": 0.00755, "close": 0.00758, "volume": 293570428.3, "close_time": 1762905599999, "quote_volume": 2349521.176691, "trades": 17465, "taker_buy_base": 149062975.9, "taker_buy_quote": 1192879.229347 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00758, "high": 0.00937, "low": 0.00741, "close": 0.00775, "volume": 669387578.2, "close_time": 1762991999999, "quote_volume": 5540832.330329, "trades": 41260, "taker_buy_base": 341705800.1, "taker_buy_quote": 2818998.795569 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00775, "high": 0.00781, "low": 0.00687, "close": 0.00715, "volume": 177398012.2, "close_time": 1763078399999, "quote_volume": 1311316.000575, "trades": 12671, "taker_buy_base": 92008989.0, "taker_buy_quote": 679594.631196 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.00715, "high": 0.00718, "low": 0.00668, "close": 0.0068, "volume": 145423150.9, "close_time": 1763164799999, "quote_volume": 1006822.934562, "trades": 8022, "taker_buy_base": 72288133.4, "taker_buy_quote": 500464.902302 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0068, "high": 0.00708, "low": 0.00679, "close": 0.00692, "volume": 47077088.0, "close_time": 1763251199999, "quote_volume": 327553.333588, "trades": 2743, "taker_buy_base": 25009373.6, "taker_buy_quote": 174050.937291 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.00691, "high": 0.00701, "low": 0.00645, "close": 0.00664, "volume": 112033120.1, "close_time": 1763337599999, "quote_volume": 750923.105973, "trades": 7124, "taker_buy_base": 55069218.4, "taker_buy_quote": 369238.340812 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00664, "high": 0.00685, "low": 0.00634, "close": 0.00647, "volume": 133452610.9, "close_time": 1763423999999, "quote_volume": 880542.997826, "trades": 8288, "taker_buy_base": 71998856.4, "taker_buy_quote": 474753.953147 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00647, "high": 0.00676, "low": 0.00633, "close": 0.00667, "volume": 141279591.7, "close_time": 1763510399999, "quote_volume": 922903.735026, "trades": 12477, "taker_buy_base": 76264844.4, "taker_buy_quote": 498410.071808 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00668, "high": 0.00678, "low": 0.00611, "close": 0.00646, "volume": 118416374.6, "close_time": 1763596799999, "quote_volume": 770029.575274, "trades": 9298, "taker_buy_base": 63427456.7, "taker_buy_quote": 412698.507307 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00646, "high": 0.00683, "low": 0.00612, "close": 0.00628, "volume": 118630609.7, "close_time": 1763683199999, "quote_volume": 772071.068421, "trades": 9766, "taker_buy_base": 60521734.4, "taker_buy_quote": 393322.529395 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00629, "high": 0.011, "low": 0.00558, "close": 0.00664, "volume": 1316681912.5, "close_time": 1763769599999, "quote_volume": 9900255.440426, "trades": 79453, "taker_buy_base": 633834773.4, "taker_buy_quote": 4731606.718957 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00664, "high": 0.00736, "low": 0.00614, "close": 0.00623, "volume": 731195140.7, "close_time": 1763855999999, "quote_volume": 4827193.166395, "trades": 34659, "taker_buy_base": 363006770.5, "taker_buy_quote": 2398297.609411 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00624, "high": 0.00729, "low": 0.00624, "close": 0.00673, "volume": 879496763.5, "close_time": 1763942399999, "quote_volume": 5992640.669742, "trades": 51562, "taker_buy_base": 460684604.4, "taker_buy_quote": 3136090.983588 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00672, "high": 0.0068, "low": 0.00633, "close": 0.00666, "volume": 146879809.9, "close_time": 1764028799999, "quote_volume": 964734.035512, "trades": 9110, "taker_buy_base": 68806042.5, "taker_buy_quote": 450992.630381 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00666, "high": 0.00667, "low": 0.00639, "close": 0.00659, "volume": 94727720.6, "close_time": 1764115199999, "quote_volume": 616973.619845, "trades": 8706, "taker_buy_base": 43216034.5, "taker_buy_quote": 281469.847118 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00659, "high": 0.0066, "low": 0.0063, "close": 0.00652, "volume": 57832817.5, "close_time": 1764201599999, "quote_volume": 373547.839203, "trades": 6275, "taker_buy_base": 26458765.1, "taker_buy_quote": 171032.260923 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00652, "high": 0.00671, "low": 0.00647, "close": 0.00654, "volume": 139674009.7, "close_time": 1764287999999, "quote_volume": 923889.89812, "trades": 13585, "taker_buy_base": 68558196.5, "taker_buy_quote": 453646.224579 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00654, "high": 0.00667, "low": 0.00639, "close": 0.00647, "volume": 92215595.3, "close_time": 1764374399999, "quote_volume": 603754.191112, "trades": 8083, "taker_buy_base": 47908922.6, "taker_buy_quote": 313835.636919 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.00646, "high": 0.00651, "low": 0.00618, "close": 0.00623, "volume": 61598025.9, "close_time": 1764460799999, "quote_volume": 391722.984213, "trades": 4810, "taker_buy_base": 27580881.3, "taker_buy_quote": 175344.215022 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00623, "high": 0.00645, "low": 0.00612, "close": 0.00627, "volume": 61058256.1, "close_time": 1764547199999, "quote_volume": 383216.400334, "trades": 5223, "taker_buy_base": 32112143.7, "taker_buy_quote": 201813.860595 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00627, "high": 0.00629, "low": 0.00567, "close": 0.00591, "volume": 133092807.3, "close_time": 1764633599999, "quote_volume": 782715.772161, "trades": 10108, "taker_buy_base": 65795173.9, "taker_buy_quote": 386851.739273 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00591, "high": 0.00756, "low": 0.00586, "close": 0.00643, "volume": 2017315920.9, "close_time": 1764719999999, "quote_volume": 13717386.365629, "trades": 104757, "taker_buy_base": 1005665271.5, "taker_buy_quote": 6831930.32701 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00644, "high": 0.00675, "low": 0.00639, "close": 0.00654, "volume": 419263879.3, "close_time": 1764806399999, "quote_volume": 2757220.942221, "trades": 19145, "taker_buy_base": 206120412.3, "taker_buy_quote": 1355878.994716 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00655, "high": 0.00711, "low": 0.00629, "close": 0.00635, "volume": 421066580.0, "close_time": 1764892799999, "quote_volume": 2826184.46426, "trades": 13720, "taker_buy_base": 197326879.2, "taker_buy_quote": 1321507.735211 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00636, "high": 0.007, "low": 0.00636, "close": 0.00653, "volume": 385689719.2, "close_time": 1764979199999, "quote_volume": 2571760.368553, "trades": 12535, "taker_buy_base": 196653450.5, "taker_buy_quote": 1310922.589237 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00653, "high": 0.00687, "low": 0.00635, "close": 0.00649, "volume": 169780164.6, "close_time": 1765065599999, "quote_volume": 1120517.869591, "trades": 7097, "taker_buy_base": 85474033.8, "taker_buy_quote": 564231.607882 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0065, "high": 0.00715, "low": 0.0065, "close": 0.00677, "volume": 506026629.7, "close_time": 1765151999999, "quote_volume": 3457325.206137, "trades": 19320, "taker_buy_base": 242612606.4, "taker_buy_quote": 1655875.95691 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00677, "high": 0.00695, "low": 0.00662, "close": 0.00673, "volume": 179751972.5, "close_time": 1765238399999, "quote_volume": 1222457.133289, "trades": 6237, "taker_buy_base": 80548838.7, "taker_buy_quote": 547896.267262 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00673, "high": 0.0071, "low": 0.00665, "close": 0.00696, "volume": 194501611.8, "close_time": 1765324799999, "quote_volume": 1346212.286427, "trades": 7767, "taker_buy_base": 92200755.7, "taker_buy_quote": 638054.214419 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00696, "high": 0.007, "low": 0.00659, "close": 0.00668, "volume": 107455527.9, "close_time": 1765411199999, "quote_volume": 729794.197857, "trades": 5039, "taker_buy_base": 49433080.5, "taker_buy_quote": 335814.162896 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00667, "high": 0.00677, "low": 0.00634, "close": 0.00654, "volume": 105434763.9, "close_time": 1765497599999, "quote_volume": 690559.226409, "trades": 5589, "taker_buy_base": 52927742.9, "taker_buy_quote": 347030.476173 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00655, "high": 0.00687, "low": 0.00641, "close": 0.00663, "volume": 120325177.1, "close_time": 1765583999999, "quote_volume": 799804.613277, "trades": 5148, "taker_buy_base": 60498183.1, "taker_buy_quote": 402466.089847 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00664, "high": 0.00679, "low": 0.00658, "close": 0.00676, "volume": 41594689.0, "close_time": 1765670399999, "quote_volume": 278860.632088, "trades": 2688, "taker_buy_base": 22573651.5, "taker_buy_quote": 151381.328305 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00677, "high": 0.00677, "low": 0.0063, "close": 0.00636, "volume": 57992944.4, "close_time": 1765756799999, "quote_volume": 378371.295966, "trades": 3076, "taker_buy_base": 27850504.3, "taker_buy_quote": 181439.993943 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00638, "high": 0.0065, "low": 0.00588, "close": 0.00595, "volume": 108890435.4, "close_time": 1765843199999, "quote_volume": 672001.928591, "trades": 5702, "taker_buy_base": 51095783.3, "taker_buy_quote": 315706.854858 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00595, "high": 0.00596, "low": 0.00564, "close": 0.00586, "volume": 88781892.7, "close_time": 1765929599999, "quote_volume": 512733.726997, "trades": 4129, "taker_buy_base": 50127853.5, "taker_buy_quote": 289268.83184 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00529, "close": 0.00532, "volume": 103892384.2, "close_time": 1766015999999, "quote_volume": 584508.195866, "trades": 3610, "taker_buy_base": 51503399.7, "taker_buy_quote": 289962.89827 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00532, "high": 0.00546, "low": 0.00505, "close": 0.00515, "volume": 75700493.8, "close_time": 1766102399999, "quote_volume": 400039.206813, "trades": 3707, "taker_buy_base": 35624043.5, "taker_buy_quote": 188479.911888 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00515, "high": 0.0056, "low": 0.00508, "close": 0.00557, "volume": 69177221.2, "close_time": 1766188799999, "quote_volume": 373894.708227, "trades": 2662, "taker_buy_base": 35060763.4, "taker_buy_quote": 189180.107939 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00557, "high": 0.00927, "low": 0.00557, "close": 0.00786, "volume": 3298262339.9, "close_time": 1766275199999, "quote_volume": 25210273.145991, "trades": 148696, "taker_buy_base": 1604452348.4, "taker_buy_quote": 12223128.374881 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00785, "high": 0.00822, "low": 0.00684, "close": 0.00705, "volume": 884181268.8, "close_time": 1766361599999, "quote_volume": 6544330.553846, "trades": 37507, "taker_buy_base": 416738284.0, "taker_buy_quote": 3081780.95789 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00705, "high": 0.01021, "low": 0.00682, "close": 0.00899, "volume": 2329593162.0, "close_time": 1766447999999, "quote_volume": 20590547.452314, "trades": 125010, "taker_buy_base": 1150030625.3, "taker_buy_quote": 10148399.952548 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00899, "high": 0.01066, "low": 0.00836, "close": 0.00919, "volume": 2076413124.5, "close_time": 1766534399999, "quote_volume": 19484309.362674, "trades": 105031, "taker_buy_base": 1009571289.3, "taker_buy_quote": 9483211.941309 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00919, "high": 0.01046, "low": 0.00885, "close": 0.00929, "volume": 1358334023.9, "close_time": 1766620799999, "quote_volume": 13013014.797967, "trades": 52954, "taker_buy_base": 670437771.3, "taker_buy_quote": 6424278.947397 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00929, "high": 0.00957, "low": 0.0085, "close": 0.0087, "volume": 628827184.0, "close_time": 1766707199999, "quote_volume": 5628494.633046, "trades": 22960, "taker_buy_base": 306575271.0, "taker_buy_quote": 2742664.874203 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00871, "high": 0.00881, "low": 0.00777, "close": 0.00791, "volume": 580334324.4, "close_time": 1766793599999, "quote_volume": 4748342.355297, "trades": 25326, "taker_buy_base": 298192696.7, "taker_buy_quote": 2437202.380931 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00791, "high": 0.00826, "low": 0.00771, "close": 0.00785, "volume": 260074072.4, "close_time": 1766879999999, "quote_volume": 2063484.717632, "trades": 19022, "taker_buy_base": 140799195.7, "taker_buy_quote": 1117813.209473 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00785, "high": 0.00789, "low": 0.00737, "close": 0.00742, "volume": 150101573.2, "close_time": 1766966399999, "quote_volume": 1140473.0959, "trades": 9096, "taker_buy_base": 73105948.2, "taker_buy_quote": 555850.077032 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00742, "high": 0.00875, "low": 0.00735, "close": 0.00786, "volume": 739247439.7, "close_time": 1767052799999, "quote_volume": 5988821.883344, "trades": 40578, "taker_buy_base": 378784561.8, "taker_buy_quote": 3068734.404617 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00786, "high": 0.00789, "low": 0.00735, "close": 0.00753, "volume": 245892895.3, "close_time": 1767139199999, "quote_volume": 1850152.066925, "trades": 12835, "taker_buy_base": 123382531.4, "taker_buy_quote": 928304.289541 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00753, "high": 0.00754, "low": 0.0071, "close": 0.00721, "volume": 146045341.6, "close_time": 1767225599999, "quote_volume": 1064172.760548, "trades": 9636, "taker_buy_base": 75842294.4, "taker_buy_quote": 552560.133423 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00722, "high": 0.00737, "low": 0.00713, "close": 0.00724, "volume": 94744142.1, "close_time": 1767311999999, "quote_volume": 683298.668578, "trades": 6158, "taker_buy_base": 48568981.5, "taker_buy_quote": 350290.54281 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00724, "high": 0.00743, "low": 0.00713, "close": 0.00733, "volume": 182635727.4, "close_time": 1767398399999, "quote_volume": 1325293.259769, "trades": 13571, "taker_buy_base": 99008440.8, "taker_buy_quote": 717864.179044 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00733, "high": 0.00748, "low": 0.00717, "close": 0.00734, "volume": 136733390.9, "close_time": 1767484799999, "quote_volume": 998593.587489, "trades": 6862, "taker_buy_base": 64986403.4, "taker_buy_quote": 474243.173414 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00735, "high": 0.00761, "low": 0.00727, "close": 0.00739, "volume": 157837842.4, "close_time": 1767571199999, "quote_volume": 1168517.371812, "trades": 7721, "taker_buy_base": 76288983.5, "taker_buy_quote": 564802.585354 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00739, "high": 0.00749, "low": 0.00719, "close": 0.00738, "volume": 165142105.9, "close_time": 1767657599999, "quote_volume": 1206837.997964, "trades": 7570, "taker_buy_base": 83025755.1, "taker_buy_quote": 606732.429447 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00738, "high": 0.00754, "low": 0.00718, "close": 0.00741, "volume": 173346931.8, "close_time": 1767743999999, "quote_volume": 1276155.219271, "trades": 10458, "taker_buy_base": 84826592.9, "taker_buy_quote": 624479.716174 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00741, "high": 0.00842, "low": 0.00725, "close": 0.00761, "volume": 924776344.9, "close_time": 1767830399999, "quote_volume": 7226138.927641, "trades": 39081, "taker_buy_base": 468037275.9, "taker_buy_quote": 3648077.676516 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00761, "high": 0.009, "low": 0.00748, "close": 0.00789, "volume": 1509835416.9, "close_time": 1767916799999, "quote_volume": 12421458.559703, "trades": 82139, "taker_buy_base": 735241010.1, "taker_buy_quote": 6045029.984347 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00788, "high": 0.00809, "low": 0.00766, "close": 0.00779, "volume": 262668596.1, "close_time": 1768003199999, "quote_volume": 2062841.032481, "trades": 14413, "taker_buy_base": 133334787.6, "taker_buy_quote": 1048058.880774 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00778, "high": 0.00787, "low": 0.00733, "close": 0.00738, "volume": 157936856.3, "close_time": 1768089599999, "quote_volume": 1194277.475013, "trades": 7018, "taker_buy_base": 74000848.9, "taker_buy_quote": 558506.717681 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00737, "high": 0.0075, "low": 0.00724, "close": 0.0074, "volume": 94591523.4, "close_time": 1768175999999, "quote_volume": 696801.266285, "trades": 6091, "taker_buy_base": 47644210.2, "taker_buy_quote": 351010.064245 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00741, "high": 0.0078, "low": 0.00717, "close": 0.0075, "volume": 344942673.1, "close_time": 1768262399999, "quote_volume": 2594527.585367, "trades": 13194, "taker_buy_base": 172008793.3, "taker_buy_quote": 1293933.000518 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00749, "high": 0.00782, "low": 0.00742, "close": 0.00771, "volume": 197303242.3, "close_time": 1768348799999, "quote_volume": 1497304.139671, "trades": 7981, "taker_buy_base": 98968436.3, "taker_buy_quote": 751567.60797 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00771, "high": 0.00809, "low": 0.00758, "close": 0.00806, "volume": 172754611.5, "close_time": 1768435199999, "quote_volume": 1343907.542466, "trades": 7768, "taker_buy_base": 89148482.2, "taker_buy_quote": 694093.190469 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00805, "high": 0.00837, "low": 0.00754, "close": 0.00761, "volume": 304189725.8, "close_time": 1768521599999, "quote_volume": 2412987.912159, "trades": 17027, "taker_buy_base": 142896603.9, "taker_buy_quote": 1135173.816486 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00761, "high": 0.00768, "low": 0.00734, "close": 0.00758, "volume": 92923712.7, "close_time": 1768607999999, "quote_volume": 698158.105893, "trades": 4287, "taker_buy_base": 46273551.4, "taker_buy_quote": 347813.680702 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00758, "high": 0.00797, "low": 0.0075, "close": 0.0077, "volume": 101943339.0, "close_time": 1768694399999, "quote_volume": 787934.233237, "trades": 4618, "taker_buy_base": 51335392.8, "taker_buy_quote": 397202.22778 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0077, "high": 0.008, "low": 0.00745, "close": 0.00746, "volume": 169230352.6, "close_time": 1768780799999, "quote_volume": 1318571.487262, "trades": 6233, "taker_buy_base": 81454151.7, "taker_buy_quote": 635437.817591 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00745, "high": 0.00745, "low": 0.00662, "close": 0.00681, "volume": 208238568.5, "close_time": 1768867199999, "quote_volume": 1436418.05943, "trades": 16435, "taker_buy_base": 108632372.9, "taker_buy_quote": 748219.247716 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00682, "high": 0.00685, "low": 0.00609, "close": 0.0061, "volume": 127005205.2, "close_time": 1768953599999, "quote_volume": 823279.994885, "trades": 9057, "taker_buy_base": 65508507.6, "taker_buy_quote": 425049.011508 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00611, "high": 0.00668, "low": 0.00611, "close": 0.00642, "volume": 146887867.0, "close_time": 1769039999999, "quote_volume": 938955.603207, "trades": 5396, "taker_buy_base": 76039182.5, "taker_buy_quote": 486078.969516 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00643, "high": 0.00661, "low": 0.00628, "close": 0.00636, "volume": 88311607.5, "close_time": 1769126399999, "quote_volume": 568678.53101, "trades": 3591, "taker_buy_base": 43873942.6, "taker_buy_quote": 282788.025234 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00636, "high": 0.00676, "low": 0.00635, "close": 0.0065, "volume": 135059857.3, "close_time": 1769212799999, "quote_volume": 884357.906322, "trades": 6024, "taker_buy_base": 64677138.8, "taker_buy_quote": 424138.250012 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00649, "high": 0.00679, "low": 0.00644, "close": 0.00676, "volume": 68306667.6, "close_time": 1769299199999, "quote_volume": 455788.383673, "trades": 4054, "taker_buy_base": 34030500.7, "taker_buy_quote": 227254.2271 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00676, "high": 0.00719, "low": 0.00627, "close": 0.00646, "volume": 297954369.2, "close_time": 1769385599999, "quote_volume": 1991570.298596, "trades": 14210, "taker_buy_base": 145368747.8, "taker_buy_quote": 971789.556945 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00646, "high": 0.00693, "low": 0.00645, "close": 0.0068, "volume": 181399962.0, "close_time": 1769471999999, "quote_volume": 1217119.783749, "trades": 10249, "taker_buy_base": 93579877.7, "taker_buy_quote": 628188.57138 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00652, "close": 0.00678, "volume": 46422897.2, "close_time": 1769558399999, "quote_volume": 310071.846389, "trades": 3475, "taker_buy_base": 21911024.2, "taker_buy_quote": 146268.51345 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00678, "high": 0.00687, "low": 0.00668, "close": 0.0068, "volume": 53665722.2, "close_time": 1769644799999, "quote_volume": 364073.693875, "trades": 3620, "taker_buy_base": 22574704.6, "taker_buy_quote": 153181.267071 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0068, "high": 0.00682, "low": 0.00613, "close": 0.00625, "volume": 82101291.0, "close_time": 1769731199999, "quote_volume": 525494.135424, "trades": 5481, "taker_buy_base": 41099231.2, "taker_buy_quote": 262829.639287 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00625, "high": 0.00652, "low": 0.00603, "close": 0.00638, "volume": 209635674.3, "close_time": 1769817599999, "quote_volume": 1325737.933106, "trades": 9328, "taker_buy_base": 105253341.0, "taker_buy_quote": 665474.394575 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00637, "high": 0.00642, "low": 0.00504, "close": 0.00564, "volume": 196627640.3, "close_time": 1769903999999, "quote_volume": 1120684.900048, "trades": 9439, "taker_buy_base": 95213443.5, "taker_buy_quote": 541376.925201 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00562, "high": 0.0084, "low": 0.00553, "close": 0.0057, "volume": 1241513502.6, "close_time": 1769990399999, "quote_volume": 8456876.899696, "trades": 67213, "taker_buy_base": 630322985.6, "taker_buy_quote": 4284133.090704 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0057, "high": 0.00676, "low": 0.00557, "close": 0.00611, "volume": 833081063.4, "close_time": 1770076799999, "quote_volume": 5076906.764991, "trades": 41629, "taker_buy_base": 424666421.7, "taker_buy_quote": 2591060.094744 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0061, "high": 0.00626, "low": 0.00548, "close": 0.00577, "volume": 217700312.1, "close_time": 1770163199999, "quote_volume": 1296425.013798, "trades": 9338, "taker_buy_base": 108320915.0, "taker_buy_quote": 645211.08078 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00577, "high": 0.00638, "low": 0.00574, "close": 0.00596, "volume": 409843789.5, "close_time": 1770249599999, "quote_volume": 2474021.413179, "trades": 14021, "taker_buy_base": 193782445.3, "taker_buy_quote": 1167892.139567 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00596, "high": 0.00611, "low": 0.00505, "close": 0.00518, "volume": 316843425.2, "close_time": 1770335999999, "quote_volume": 1779394.074382, "trades": 17315, "taker_buy_base": 166519981.1, "taker_buy_quote": 934678.022979 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00519, "high": 0.00586, "low": 0.00472, "close": 0.00569, "volume": 254493897.2, "close_time": 1770422399999, "quote_volume": 1342788.353469, "trades": 17305, "taker_buy_base": 134305600.9, "taker_buy_quote": 707401.940764 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00569, "high": 0.00586, "low": 0.00536, "close": 0.00557, "volume": 111240675.6, "close_time": 1770508799999, "quote_volume": 620372.186704, "trades": 9508, "taker_buy_base": 56698992.6, "taker_buy_quote": 316001.260408 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00558, "high": 0.00602, "low": 0.00537, "close": 0.00546, "volume": 344208617.7, "close_time": 1770595199999, "quote_volume": 1966657.363967, "trades": 15424, "taker_buy_base": 181907647.2, "taker_buy_quote": 1040111.392811 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00546, "high": 0.00563, "low": 0.00514, "close": 0.00539, "volume": 77363424.3, "close_time": 1770681599999, "quote_volume": 414957.80491, "trades": 4068, "taker_buy_base": 37045601.6, "taker_buy_quote": 198616.141271 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00539, "high": 0.00545, "low": 0.00523, "close": 0.00531, "volume": 61224002.7, "close_time": 1770767999999, "quote_volume": 325819.532597, "trades": 3000, "taker_buy_base": 30364059.8, "taker_buy_quote": 161702.078133 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00532, "high": 0.00557, "low": 0.00516, "close": 0.0055, "volume": 143614119.9, "close_time": 1770854399999, "quote_volume": 773514.592022, "trades": 9382, "taker_buy_base": 71319999.0, "taker_buy_quote": 384190.080559 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0055, "high": 0.00593, "low": 0.00548, "close": 0.00566, "volume": 304044857.2, "close_time": 1770940799999, "quote_volume": 1729141.977628, "trades": 15949, "taker_buy_base": 156103228.5, "taker_buy_quote": 887962.110059 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00566, "high": 0.00586, "low": 0.00547, "close": 0.00579, "volume": 90695462.3, "close_time": 1771027199999, "quote_volume": 512587.470691, "trades": 7122, "taker_buy_base": 45428312.9, "taker_buy_quote": 256408.61733 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00579, "high": 0.00594, "low": 0.00566, "close": 0.00587, "volume": 54745197.3, "close_time": 1771113599999, "quote_volume": 318577.296849, "trades": 2825, "taker_buy_base": 27649396.3, "taker_buy_quote": 160681.194933 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00588, "high": 0.00595, "low": 0.00551, "close": 0.00565, "volume": 58102360.6, "close_time": 1771199999999, "quote_volume": 332987.89004, "trades": 2926, "taker_buy_base": 29772904.4, "taker_buy_quote": 170517.752633 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00564, "high": 0.00577, "low": 0.00553, "close": 0.00573, "volume": 64935941.2, "close_time": 1771286399999, "quote_volume": 367389.70003, "trades": 2979, "taker_buy_base": 31695824.7, "taker_buy_quote": 179471.13814 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00572, "high": 0.00586, "low": 0.00531, "close": 0.00538, "volume": 201862529.3, "close_time": 1771372799999, "quote_volume": 1103328.155968, "trades": 7027, "taker_buy_base": 99904743.5, "taker_buy_quote": 546712.718813 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00539, "high": 0.00543, "low": 0.00515, "close": 0.00516, "volume": 211142758.3, "close_time": 1771459199999, "quote_volume": 1130535.547723, "trades": 26070, "taker_buy_base": 96269721.4, "taker_buy_quote": 514352.206982 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00515, "high": 0.00521, "low": 0.00493, "close": 0.00506, "volume": 62681156.7, "close_time": 1771545599999, "quote_volume": 318022.626177, "trades": 5386, "taker_buy_base": 36708278.6, "taker_buy_quote": 186551.03403 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00506, "high": 0.00517, "low": 0.00491, "close": 0.0051, "volume": 101539257.9, "close_time": 1771631999999, "quote_volume": 512368.215481, "trades": 5856, "taker_buy_base": 45429086.1, "taker_buy_quote": 229280.212879 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0051, "high": 0.00513, "low": 0.00501, "close": 0.00505, "volume": 61027614.4, "close_time": 1771718399999, "quote_volume": 309012.944589, "trades": 5422, "taker_buy_base": 30643643.7, "taker_buy_quote": 155141.020449 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00504, "high": 0.00508, "low": 0.00484, "close": 0.00491, "volume": 76900809.0, "close_time": 1771804799999, "quote_volume": 380912.70853, "trades": 3176, "taker_buy_base": 43965091.8, "taker_buy_quote": 217918.734611 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00491, "high": 0.00491, "low": 0.00461, "close": 0.00471, "volume": 85045433.0, "close_time": 1771891199999, "quote_volume": 402322.556736, "trades": 2854, "taker_buy_base": 40893766.5, "taker_buy_quote": 193480.717402 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00472, "high": 0.00479, "low": 0.00456, "close": 0.00469, "volume": 68211089.3, "close_time": 1771977599999, "quote_volume": 318068.500988, "trades": 2927, "taker_buy_base": 33129570.0, "taker_buy_quote": 154515.056524 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00469, "high": 0.00506, "low": 0.00469, "close": 0.0049, "volume": 75241305.2, "close_time": 1772063999999, "quote_volume": 364932.612188, "trades": 4259, "taker_buy_base": 40995567.0, "taker_buy_quote": 198803.122486 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0049, "high": 0.00505, "low": 0.00472, "close": 0.00493, "volume": 153028327.7, "close_time": 1772150399999, "quote_volume": 752490.083535, "trades": 6699, "taker_buy_base": 78694998.8, "taker_buy_quote": 387202.277099 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00494, "high": 0.00569, "low": 0.0049, "close": 0.00506, "volume": 727539659.2, "close_time": 1772236799999, "quote_volume": 3805358.719226, "trades": 25830, "taker_buy_base": 384801251.2, "taker_buy_quote": 2011373.59571 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00507, "high": 0.00547, "low": 0.00464, "close": 0.00499, "volume": 348790849.5, "close_time": 1772323199999, "quote_volume": 1775688.277039, "trades": 13822, "taker_buy_base": 172722025.2, "taker_buy_quote": 878851.311655 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00499, "high": 0.00505, "low": 0.00472, "close": 0.0048, "volume": 74483084.4, "close_time": 1772409599999, "quote_volume": 364474.387364, "trades": 3462, "taker_buy_base": 38879050.8, "taker_buy_quote": 190300.795608 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00481, "high": 0.00498, "low": 0.00476, "close": 0.00485, "volume": 60103002.1, "close_time": 1772495999999, "quote_volume": 292455.832869, "trades": 3389, "taker_buy_base": 28569292.3, "taker_buy_quote": 138945.376451 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00485, "high": 0.00485, "low": 0.00461, "close": 0.0047, "volume": 43886754.1, "close_time": 1772582399999, "quote_volume": 207583.826536, "trades": 2407, "taker_buy_base": 20268166.8, "taker_buy_quote": 95796.090602 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0047, "high": 0.00484, "low": 0.00461, "close": 0.00478, "volume": 43565754.6, "close_time": 1772668799999, "quote_volume": 207083.138024, "trades": 2066, "taker_buy_base": 21849633.7, "taker_buy_quote": 103868.207215 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00479, "high": 0.0048, "low": 0.00463, "close": 0.00471, "volume": 32877342.7, "close_time": 1772755199999, "quote_volume": 154921.644146, "trades": 1696, "taker_buy_base": 16668383.9, "taker_buy_quote": 78515.622643 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00472, "high": 0.00486, "low": 0.00455, "close": 0.00464, "volume": 57209565.2, "close_time": 1772841599999, "quote_volume": 269496.280151, "trades": 2500, "taker_buy_base": 26213305.2, "taker_buy_quote": 123431.401035 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00464, "high": 0.00499, "low": 0.00447, "close": 0.00451, "volume": 180316507.4, "close_time": 1772927999999, "quote_volume": 847656.918285, "trades": 5940, "taker_buy_base": 97022431.5, "taker_buy_quote": 457002.980787 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00451, "high": 0.00455, "low": 0.00442, "close": 0.00445, "volume": 52064477.9, "close_time": 1773014399999, "quote_volume": 233718.36187, "trades": 2145, "taker_buy_base": 28424932.4, "taker_buy_quote": 127537.989196 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00445, "high": 0.00462, "low": 0.00445, "close": 0.00451, "volume": 33242440.2, "close_time": 1773100799999, "quote_volume": 151307.845455, "trades": 1842, "taker_buy_base": 17697476.2, "taker_buy_quote": 80492.664723 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00451, "high": 0.00467, "low": 0.0045, "close": 0.00457, "volume": 27982063.4, "close_time": 1773187199999, "quote_volume": 128440.645402, "trades": 1460, "taker_buy_base": 12300634.6, "taker_buy_quote": 56466.715334 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00457, "high": 0.00461, "low": 0.00449, "close": 0.00458, "volume": 42405622.7, "close_time": 1773273599999, "quote_volume": 192440.363099, "trades": 1726, "taker_buy_base": 18474266.6, "taker_buy_quote": 83867.495642 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00458, "high": 0.00466, "low": 0.00451, "close": 0.0046, "volume": 76282720.9, "close_time": 1773359999999, "quote_volume": 351009.163544, "trades": 2259, "taker_buy_base": 41429612.4, "taker_buy_quote": 190713.534466 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00461, "high": 0.00497, "low": 0.00461, "close": 0.00465, "volume": 266189306.2, "close_time": 1773446399999, "quote_volume": 1277019.710933, "trades": 9991, "taker_buy_base": 144214989.0, "taker_buy_quote": 692098.002882 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00466, "high": 0.00471, "low": 0.00459, "close": 0.00467, "volume": 43398104.1, "close_time": 1773532799999, "quote_volume": 201647.829836, "trades": 2997, "taker_buy_base": 20780103.4, "taker_buy_quote": 96522.716663 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00468, "high": 0.00473, "low": 0.00465, "close": 0.00472, "volume": 40327140.1, "close_time": 1773619199999, "quote_volume": 189204.408585, "trades": 1923, "taker_buy_base": 20084625.5, "taker_buy_quote": 94311.50646 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00472, "high": 0.00489, "low": 0.0047, "close": 0.00486, "volume": 97426256.7, "close_time": 1773705599999, "quote_volume": 469449.904471, "trades": 5627, "taker_buy_base": 52841743.4, "taker_buy_quote": 254757.019786 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00486, "high": 0.00772, "low": 0.00486, "close": 0.00563, "volume": 3876484236.9, "close_time": 1773791999999, "quote_volume": 24389467.407284, "trades": 139697, "taker_buy_base": 1967870102.5, "taker_buy_quote": 12369756.783821 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00562, "high": 0.00567, "low": 0.00498, "close": 0.00502, "volume": 715531620.8, "close_time": 1773878399999, "quote_volume": 3811211.539845, "trades": 30362, "taker_buy_base": 360595123.8, "taker_buy_quote": 1922800.398151 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00503, "high": 0.00549, "low": 0.00482, "close": 0.00486, "volume": 463753408.0, "close_time": 1773964799999, "quote_volume": 2327567.344988, "trades": 21121, "taker_buy_base": 238837801.4, "taker_buy_quote": 1198944.082737 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00487, "high": 0.005, "low": 0.00476, "close": 0.00485, "volume": 173686587.5, "close_time": 1774051199999, "quote_volume": 848694.013116, "trades": 13140, "taker_buy_base": 86266886.7, "taker_buy_quote": 421853.024332 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00485, "high": 0.00564, "low": 0.00484, "close": 0.00521, "volume": 1476731385.8, "close_time": 1774137599999, "quote_volume": 7726389.941995, "trades": 43213, "taker_buy_base": 772182106.6, "taker_buy_quote": 4038680.136587 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0052, "high": 0.00557, "low": 0.00497, "close": 0.00505, "volume": 698091355.4, "close_time": 1774223999999, "quote_volume": 3636062.578828, "trades": 20628, "taker_buy_base": 352052178.9, "taker_buy_quote": 1832763.796872 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00505, "high": 0.00508, "low": 0.00478, "close": 0.00505, "volume": 254029571.6, "close_time": 1774310399999, "quote_volume": 1250081.407078, "trades": 9326, "taker_buy_base": 122472005.9, "taker_buy_quote": 603311.533866 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00505, "high": 0.00511, "low": 0.00489, "close": 0.00497, "volume": 229573161.7, "close_time": 1774396799999, "quote_volume": 1144089.453686, "trades": 7067, "taker_buy_base": 119649589.6, "taker_buy_quote": 596463.393518 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00497, "high": 0.00515, "low": 0.00492, "close": 0.00507, "volume": 194067306.3, "close_time": 1774483199999, "quote_volume": 974049.768112, "trades": 6091, "taker_buy_base": 97885127.9, "taker_buy_quote": 491537.526305 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00507, "high": 0.00507, "low": 0.00482, "close": 0.00486, "volume": 104943009.7, "close_time": 1774569599999, "quote_volume": 515372.065373, "trades": 4062, "taker_buy_base": 52667228.7, "taker_buy_quote": 258591.313192 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00486, "high": 0.00488, "low": 0.00461, "close": 0.00463, "volume": 96421934.5, "close_time": 1774655999999, "quote_volume": 455996.501747, "trades": 5117, "taker_buy_base": 46594160.3, "taker_buy_quote": 220411.944411 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00463, "high": 0.00469, "low": 0.00453, "close": 0.00453, "volume": 79186266.6, "close_time": 1774742399999, "quote_volume": 365379.052724, "trades": 4051, "taker_buy_base": 41286150.3, "taker_buy_quote": 190538.073634 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00454, "high": 0.00458, "low": 0.00435, "close": 0.0044, "volume": 73826226.0, "close_time": 1774828799999, "quote_volume": 330672.863088, "trades": 3279, "taker_buy_base": 40958497.2, "taker_buy_quote": 183406.412131 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00441, "high": 0.00464, "low": 0.00441, "close": 0.00446, "volume": 214369787.9, "close_time": 1774915199999, "quote_volume": 970695.827186, "trades": 7058, "taker_buy_base": 119848676.1, "taker_buy_quote": 543106.914818 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00446, "high": 0.00476, "low": 0.00443, "close": 0.00473, "volume": 350070372.6, "close_time": 1775001599999, "quote_volume": 1615540.652623, "trades": 10641, "taker_buy_base": 192799990.8, "taker_buy_quote": 890444.31012 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00472, "high": 0.00475, "low": 0.00458, "close": 0.00459, "volume": 89862767.3, "close_time": 1775087999999, "quote_volume": 417599.857109, "trades": 3211, "taker_buy_base": 39439378.4, "taker_buy_quote": 183385.739292 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00441, "close": 0.0045, "volume": 96557200.7, "close_time": 1775174399999, "quote_volume": 432653.082459, "trades": 5068, "taker_buy_base": 47164282.3, "taker_buy_quote": 211451.385726 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0045, "high": 0.00459, "low": 0.00437, "close": 0.00453, "volume": 99136391.3, "close_time": 1775260799999, "quote_volume": 444079.09945, "trades": 4307, "taker_buy_base": 44564428.5, "taker_buy_quote": 200234.68692 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00453, "high": 0.00458, "low": 0.00445, "close": 0.00455, "volume": 59202360.3, "close_time": 1775347199999, "quote_volume": 267998.976534, "trades": 2686, "taker_buy_base": 27080055.0, "taker_buy_quote": 122588.652293 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00443, "close": 0.00452, "volume": 69215789.2, "close_time": 1775433599999, "quote_volume": 310293.203427, "trades": 2257, "taker_buy_base": 40365647.7, "taker_buy_quote": 181076.256783 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00453, "high": 0.00469, "low": 0.00452, "close": 0.00456, "volume": 131126722.9, "close_time": 1775519999999, "quote_volume": 604752.343904, "trades": 5565, "taker_buy_base": 62039099.2, "taker_buy_quote": 286424.068278 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00456, "high": 0.00485, "low": 0.00445, "close": 0.00469, "volume": 426404581.8, "close_time": 1775606399999, "quote_volume": 1975166.632841, "trades": 15337, "taker_buy_base": 242514195.8, "taker_buy_quote": 1124561.669306 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00452, "close": 0.00453, "volume": 95314658.8, "close_time": 1775692799999, "quote_volume": 441500.314952, "trades": 4105, "taker_buy_base": 46549162.1, "taker_buy_quote": 215824.663916 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00453, "high": 0.00465, "low": 0.0045, "close": 0.00461, "volume": 277542815.0, "close_time": 1775779199999, "quote_volume": 1275365.565275, "trades": 11696, "taker_buy_base": 141597889.2, "taker_buy_quote": 651048.875437 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00461, "high": 0.00464, "low": 0.00459, "close": 0.0046, "volume": 37342792.6, "close_time": 1775865599999, "quote_volume": 172331.567512, "trades": 1550, "taker_buy_base": 16551832.5, "taker_buy_quote": 76365.94059 } ] } }, "last_update": "2026-04-10T08:57:04.258050" }