{ "symbol": "BANANAS31USDT", "fetched_at": "2026-03-29T16:40:29.120064", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.005007, "high": 0.005045, "low": 0.004988, "close": 0.004999, "volume": 17640834.0, "close_time": 1759240799999, "quote_volume": 88355.566515, "trades": 1973, "taker_buy_base": 7583034.0, "taker_buy_quote": 37997.470387 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.005002, "high": 0.005007, "low": 0.004955, "close": 0.004999, "volume": 14874116.0, "close_time": 1759244399999, "quote_volume": 74084.621056, "trades": 2126, "taker_buy_base": 9247693.0, "taker_buy_quote": 46051.632545 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.004998, "high": 0.005003, "low": 0.004944, "close": 0.004972, "volume": 30086392.0, "close_time": 1759247999999, "quote_volume": 149271.872599, "trades": 2270, "taker_buy_base": 11157704.0, "taker_buy_quote": 55389.239384 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.004972, "high": 0.005001, "low": 0.004962, "close": 0.004978, "volume": 8894881.0, "close_time": 1759251599999, "quote_volume": 44343.707517, "trades": 1136, "taker_buy_base": 4801890.0, "taker_buy_quote": 23939.430842 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.00498, "high": 0.005004, "low": 0.004921, "close": 0.004941, "volume": 36781132.0, "close_time": 1759255199999, "quote_volume": 182432.700419, "trades": 2491, "taker_buy_base": 10719501.0, "taker_buy_quote": 53166.398429 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.00494, "high": 0.004942, "low": 0.004856, "close": 0.004889, "volume": 47185848.0, "close_time": 1759258799999, "quote_volume": 230531.7667, "trades": 2892, "taker_buy_base": 22215149.0, "taker_buy_quote": 108509.704119 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.00489, "high": 0.004999, "low": 0.004883, "close": 0.004997, "volume": 18893722.0, "close_time": 1759262399999, "quote_volume": 93255.534952, "trades": 1893, "taker_buy_base": 10235294.0, "taker_buy_quote": 50516.12622 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.004996, "high": 0.00504, "low": 0.004981, "close": 0.005037, "volume": 8842555.0, "close_time": 1759265999999, "quote_volume": 44248.292427, "trades": 935, "taker_buy_base": 4719743.0, "taker_buy_quote": 23603.615926 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.005037, "high": 0.005047, "low": 0.004995, "close": 0.004996, "volume": 8868961.0, "close_time": 1759269599999, "quote_volume": 44480.408505, "trades": 862, "taker_buy_base": 2940834.0, "taker_buy_quote": 14748.437421 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.004996, "high": 0.005026, "low": 0.004958, "close": 0.004966, "volume": 10298071.0, "close_time": 1759273199999, "quote_volume": 51396.828287, "trades": 1124, "taker_buy_base": 4776009.0, "taker_buy_quote": 23837.784714 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.004965, "high": 0.004996, "low": 0.004946, "close": 0.004988, "volume": 4185596.0, "close_time": 1759276799999, "quote_volume": 20817.40824, "trades": 634, "taker_buy_base": 2295136.0, "taker_buy_quote": 11421.66577 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.004988, "high": 0.004991, "low": 0.00496, "close": 0.004985, "volume": 3113449.0, "close_time": 1759280399999, "quote_volume": 15488.900517, "trades": 643, "taker_buy_base": 1744953.0, "taker_buy_quote": 8681.313531 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.004984, "high": 0.005008, "low": 0.004966, "close": 0.005008, "volume": 6596255.0, "close_time": 1759283999999, "quote_volume": 32885.589703, "trades": 849, "taker_buy_base": 3082757.0, "taker_buy_quote": 15366.919106 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.005008, "high": 0.005018, "low": 0.004991, "close": 0.004995, "volume": 3756375.0, "close_time": 1759287599999, "quote_volume": 18806.295988, "trades": 570, "taker_buy_base": 1730847.0, "taker_buy_quote": 8660.273643 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.004996, "high": 0.005015, "low": 0.00494, "close": 0.004955, "volume": 12034395.0, "close_time": 1759291199999, "quote_volume": 59870.044687, "trades": 1179, "taker_buy_base": 5260248.0, "taker_buy_quote": 26159.734945 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.004956, "high": 0.005005, "low": 0.004954, "close": 0.004984, "volume": 11882814.0, "close_time": 1759294799999, "quote_volume": 59235.014892, "trades": 1414, "taker_buy_base": 5080690.0, "taker_buy_quote": 25325.725048 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.004984, "high": 0.005038, "low": 0.004983, "close": 0.005024, "volume": 10306173.0, "close_time": 1759298399999, "quote_volume": 51696.489914, "trades": 1321, "taker_buy_base": 4559690.0, "taker_buy_quote": 22848.588108 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.005025, "high": 0.005033, "low": 0.004978, "close": 0.004987, "volume": 7272885.0, "close_time": 1759301999999, "quote_volume": 36393.850054, "trades": 1013, "taker_buy_base": 3447254.0, "taker_buy_quote": 17252.193884 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.004985, "high": 0.005034, "low": 0.00498, "close": 0.005021, "volume": 8350729.0, "close_time": 1759305599999, "quote_volume": 41858.589496, "trades": 1084, "taker_buy_base": 5781233.0, "taker_buy_quote": 28972.515348 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.005022, "high": 0.005165, "low": 0.005021, "close": 0.005165, "volume": 23623671.0, "close_time": 1759309199999, "quote_volume": 120517.913881, "trades": 3862, "taker_buy_base": 11819978.0, "taker_buy_quote": 60264.470429 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.005166, "high": 0.005199, "low": 0.005155, "close": 0.005188, "volume": 23947369.0, "close_time": 1759312799999, "quote_volume": 123957.8216, "trades": 2514, "taker_buy_base": 9107078.0, "taker_buy_quote": 47166.239295 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.005189, "high": 0.005196, "low": 0.005146, "close": 0.005152, "volume": 9803134.0, "close_time": 1759316399999, "quote_volume": 50661.152438, "trades": 1282, "taker_buy_base": 5183421.0, "taker_buy_quote": 26798.093675 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.005151, "high": 0.005172, "low": 0.005141, "close": 0.005163, "volume": 7992328.0, "close_time": 1759319999999, "quote_volume": 41220.986534, "trades": 717, "taker_buy_base": 2578134.0, "taker_buy_quote": 13301.079916 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.005163, "high": 0.00517, "low": 0.005138, "close": 0.005138, "volume": 7452544.0, "close_time": 1759323599999, "quote_volume": 38423.463876, "trades": 899, "taker_buy_base": 3452234.0, "taker_buy_quote": 17798.616493 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.00514, "high": 0.00517, "low": 0.005135, "close": 0.005155, "volume": 9021858.0, "close_time": 1759327199999, "quote_volume": 46517.133997, "trades": 1228, "taker_buy_base": 3009420.0, "taker_buy_quote": 15517.90049 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.005155, "high": 0.005178, "low": 0.005141, "close": 0.005166, "volume": 17153770.0, "close_time": 1759330799999, "quote_volume": 88623.118293, "trades": 1842, "taker_buy_base": 9695961.0, "taker_buy_quote": 50105.191863 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.005165, "high": 0.005213, "low": 0.005149, "close": 0.005188, "volume": 21275295.0, "close_time": 1759334399999, "quote_volume": 110266.424827, "trades": 2350, "taker_buy_base": 10466527.0, "taker_buy_quote": 54260.4722 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.005192, "high": 0.005221, "low": 0.005173, "close": 0.005193, "volume": 19116553.0, "close_time": 1759337999999, "quote_volume": 99473.41877, "trades": 1674, "taker_buy_base": 10016826.0, "taker_buy_quote": 52148.729003 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.005192, "high": 0.005236, "low": 0.005184, "close": 0.005205, "volume": 16930554.0, "close_time": 1759341599999, "quote_volume": 88219.722983, "trades": 1552, "taker_buy_base": 7900321.0, "taker_buy_quote": 41180.579383 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.005203, "high": 0.005266, "low": 0.005202, "close": 0.005233, "volume": 22700274.0, "close_time": 1759345199999, "quote_volume": 118964.350648, "trades": 1609, "taker_buy_base": 13286391.0, "taker_buy_quote": 69683.944313 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.005232, "high": 0.005265, "low": 0.005219, "close": 0.005231, "volume": 15613816.0, "close_time": 1759348799999, "quote_volume": 81773.255993, "trades": 1006, "taker_buy_base": 4817079.0, "taker_buy_quote": 25249.924329 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.005231, "high": 0.005238, "low": 0.005209, "close": 0.005216, "volume": 5900326.0, "close_time": 1759352399999, "quote_volume": 30790.869082, "trades": 835, "taker_buy_base": 2010172.0, "taker_buy_quote": 10490.482051 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.005217, "high": 0.005225, "low": 0.005207, "close": 0.005224, "volume": 3385274.0, "close_time": 1759355999999, "quote_volume": 17661.624905, "trades": 305, "taker_buy_base": 1738788.0, "taker_buy_quote": 9071.923585 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.005221, "high": 0.005242, "low": 0.005214, "close": 0.005228, "volume": 6570287.0, "close_time": 1759359599999, "quote_volume": 34377.250704, "trades": 633, "taker_buy_base": 3601196.0, "taker_buy_quote": 18844.826757 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.005229, "high": 0.005249, "low": 0.005225, "close": 0.005238, "volume": 4880005.0, "close_time": 1759363199999, "quote_volume": 25543.61195, "trades": 776, "taker_buy_base": 1333867.0, "taker_buy_quote": 6982.228337 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.005239, "high": 0.005272, "low": 0.005227, "close": 0.005228, "volume": 10626718.0, "close_time": 1759366799999, "quote_volume": 55762.556484, "trades": 997, "taker_buy_base": 4605085.0, "taker_buy_quote": 24181.204919 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.005229, "high": 0.005295, "low": 0.005227, "close": 0.005291, "volume": 6665257.0, "close_time": 1759370399999, "quote_volume": 35037.68701, "trades": 809, "taker_buy_base": 2415383.0, "taker_buy_quote": 12694.290296 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.005293, "high": 0.005302, "low": 0.005264, "close": 0.005289, "volume": 9346529.0, "close_time": 1759373999999, "quote_volume": 49389.760038, "trades": 1022, "taker_buy_base": 3075419.0, "taker_buy_quote": 16254.910933 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.005287, "high": 0.005294, "low": 0.005273, "close": 0.005278, "volume": 4815659.0, "close_time": 1759377599999, "quote_volume": 25445.133344, "trades": 619, "taker_buy_base": 2297393.0, "taker_buy_quote": 12135.851588 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.005277, "high": 0.005296, "low": 0.005268, "close": 0.005288, "volume": 13901144.0, "close_time": 1759381199999, "quote_volume": 73414.222676, "trades": 937, "taker_buy_base": 6608406.0, "taker_buy_quote": 34892.938807 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.00529, "high": 0.005326, "low": 0.005289, "close": 0.0053, "volume": 21569635.0, "close_time": 1759384799999, "quote_volume": 114437.344928, "trades": 1913, "taker_buy_base": 8593638.0, "taker_buy_quote": 45616.410119 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.005297, "high": 0.00534, "low": 0.005297, "close": 0.005308, "volume": 16702966.0, "close_time": 1759388399999, "quote_volume": 88843.211721, "trades": 1712, "taker_buy_base": 7516020.0, "taker_buy_quote": 39979.930875 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.005308, "high": 0.005332, "low": 0.00529, "close": 0.005294, "volume": 12282274.0, "close_time": 1759391999999, "quote_volume": 65224.656737, "trades": 876, "taker_buy_base": 4474952.0, "taker_buy_quote": 23770.266012 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.005298, "high": 0.005333, "low": 0.005298, "close": 0.005318, "volume": 8820547.0, "close_time": 1759395599999, "quote_volume": 46905.671183, "trades": 970, "taker_buy_base": 4948427.0, "taker_buy_quote": 26316.600301 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.005316, "high": 0.005321, "low": 0.005287, "close": 0.00531, "volume": 9642339.0, "close_time": 1759399199999, "quote_volume": 51150.678648, "trades": 981, "taker_buy_base": 3705378.0, "taker_buy_quote": 19658.577516 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.00531, "high": 0.005388, "low": 0.005284, "close": 0.005352, "volume": 43684752.0, "close_time": 1759402799999, "quote_volume": 233065.236188, "trades": 2475, "taker_buy_base": 29014057.0, "taker_buy_quote": 154927.788991 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.005351, "high": 0.005388, "low": 0.005338, "close": 0.005362, "volume": 12613257.0, "close_time": 1759406399999, "quote_volume": 67587.818147, "trades": 1408, "taker_buy_base": 6132649.0, "taker_buy_quote": 32870.694871 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.005361, "high": 0.005402, "low": 0.005351, "close": 0.005392, "volume": 20760427.0, "close_time": 1759409999999, "quote_volume": 111663.625992, "trades": 1793, "taker_buy_base": 11359837.0, "taker_buy_quote": 61097.432785 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.005392, "high": 0.005423, "low": 0.005308, "close": 0.005342, "volume": 69757542.0, "close_time": 1759413599999, "quote_volume": 374327.856182, "trades": 5145, "taker_buy_base": 31993049.0, "taker_buy_quote": 171651.989161 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.005343, "high": 0.005351, "low": 0.005255, "close": 0.005275, "volume": 30968516.0, "close_time": 1759417199999, "quote_volume": 164197.476583, "trades": 3163, "taker_buy_base": 13228973.0, "taker_buy_quote": 70165.571909 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.005276, "high": 0.005323, "low": 0.005238, "close": 0.00532, "volume": 16853023.0, "close_time": 1759420799999, "quote_volume": 88941.455514, "trades": 2599, "taker_buy_base": 6957444.0, "taker_buy_quote": 36739.785895 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.00532, "high": 0.005383, "low": 0.005308, "close": 0.005375, "volume": 47735141.0, "close_time": 1759424399999, "quote_volume": 255340.009745, "trades": 4077, "taker_buy_base": 27881377.0, "taker_buy_quote": 149207.333197 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.005377, "high": 0.005377, "low": 0.00533, "close": 0.005359, "volume": 14521750.0, "close_time": 1759427999999, "quote_volume": 77704.74146, "trades": 1537, "taker_buy_base": 7568264.0, "taker_buy_quote": 40482.914721 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.005362, "high": 0.005391, "low": 0.005362, "close": 0.005389, "volume": 11295040.0, "close_time": 1759431599999, "quote_volume": 60692.463078, "trades": 1368, "taker_buy_base": 6564516.0, "taker_buy_quote": 35268.683721 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.005387, "high": 0.005404, "low": 0.00538, "close": 0.005393, "volume": 9241966.0, "close_time": 1759435199999, "quote_volume": 49844.271973, "trades": 1379, "taker_buy_base": 3823589.0, "taker_buy_quote": 20619.580732 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.005393, "high": 0.00542, "low": 0.005371, "close": 0.005411, "volume": 13587355.0, "close_time": 1759438799999, "quote_volume": 73372.520825, "trades": 1548, "taker_buy_base": 8861188.0, "taker_buy_quote": 47870.422854 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.005411, "high": 0.005426, "low": 0.005366, "close": 0.00537, "volume": 21087558.0, "close_time": 1759442399999, "quote_volume": 113645.804984, "trades": 1019, "taker_buy_base": 7383569.0, "taker_buy_quote": 39836.540925 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.005373, "high": 0.005409, "low": 0.005356, "close": 0.005384, "volume": 13216725.0, "close_time": 1759445999999, "quote_volume": 71066.681903, "trades": 1790, "taker_buy_base": 6147872.0, "taker_buy_quote": 33063.444786 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.005383, "high": 0.005412, "low": 0.005366, "close": 0.005394, "volume": 12781022.0, "close_time": 1759449599999, "quote_volume": 68892.582481, "trades": 1083, "taker_buy_base": 8292143.0, "taker_buy_quote": 44698.777261 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.005396, "high": 0.005397, "low": 0.005339, "close": 0.005346, "volume": 12093210.0, "close_time": 1759453199999, "quote_volume": 64829.821932, "trades": 949, "taker_buy_base": 4991965.0, "taker_buy_quote": 26740.132619 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.005347, "high": 0.005373, "low": 0.005327, "close": 0.005342, "volume": 10364917.0, "close_time": 1759456799999, "quote_volume": 55485.665989, "trades": 1096, "taker_buy_base": 5889525.0, "taker_buy_quote": 31532.515287 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.005339, "high": 0.005385, "low": 0.005327, "close": 0.005377, "volume": 10784360.0, "close_time": 1759460399999, "quote_volume": 57881.637016, "trades": 983, "taker_buy_base": 6027730.0, "taker_buy_quote": 32350.836124 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.005376, "high": 0.005542, "low": 0.005374, "close": 0.005485, "volume": 82431494.0, "close_time": 1759463999999, "quote_volume": 452428.000604, "trades": 6818, "taker_buy_base": 40114959.0, "taker_buy_quote": 220077.184733 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.005486, "high": 0.005541, "low": 0.005471, "close": 0.005507, "volume": 41992913.0, "close_time": 1759467599999, "quote_volume": 231218.181164, "trades": 3140, "taker_buy_base": 28302566.0, "taker_buy_quote": 155900.885394 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.005508, "high": 0.005563, "low": 0.005507, "close": 0.005533, "volume": 18935672.0, "close_time": 1759471199999, "quote_volume": 104835.211286, "trades": 1798, "taker_buy_base": 9560617.0, "taker_buy_quote": 52954.303496 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.005533, "high": 0.005543, "low": 0.005458, "close": 0.005489, "volume": 16847072.0, "close_time": 1759474799999, "quote_volume": 92643.087068, "trades": 1601, "taker_buy_base": 8341325.0, "taker_buy_quote": 45864.760656 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.005489, "high": 0.005497, "low": 0.005435, "close": 0.005459, "volume": 13289531.0, "close_time": 1759478399999, "quote_volume": 72586.679108, "trades": 1387, "taker_buy_base": 5971909.0, "taker_buy_quote": 32616.103612 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.005458, "high": 0.005463, "low": 0.005367, "close": 0.005433, "volume": 41743110.0, "close_time": 1759481999999, "quote_volume": 225566.704904, "trades": 1936, "taker_buy_base": 15707049.0, "taker_buy_quote": 84799.991119 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.005433, "high": 0.00548, "low": 0.005423, "close": 0.005444, "volume": 12116170.0, "close_time": 1759485599999, "quote_volume": 66055.516845, "trades": 967, "taker_buy_base": 6543615.0, "taker_buy_quote": 35670.373187 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.005443, "high": 0.005447, "low": 0.005422, "close": 0.00543, "volume": 4933024.0, "close_time": 1759489199999, "quote_volume": 26794.798072, "trades": 513, "taker_buy_base": 2452718.0, "taker_buy_quote": 13329.306345 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.005429, "high": 0.005429, "low": 0.00538, "close": 0.005398, "volume": 9826506.0, "close_time": 1759492799999, "quote_volume": 53057.704946, "trades": 896, "taker_buy_base": 4286627.0, "taker_buy_quote": 23148.869908 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.005397, "high": 0.005419, "low": 0.005384, "close": 0.005399, "volume": 4677995.0, "close_time": 1759496399999, "quote_volume": 25266.598732, "trades": 636, "taker_buy_base": 2938948.0, "taker_buy_quote": 15871.251575 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.005398, "high": 0.005499, "low": 0.005352, "close": 0.005458, "volume": 25798161.0, "close_time": 1759499999999, "quote_volume": 140326.633873, "trades": 2890, "taker_buy_base": 13798717.0, "taker_buy_quote": 75161.473496 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.005456, "high": 0.005478, "low": 0.005417, "close": 0.005455, "volume": 17558175.0, "close_time": 1759503599999, "quote_volume": 95663.498133, "trades": 1970, "taker_buy_base": 8264871.0, "taker_buy_quote": 45039.403402 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.005454, "high": 0.005535, "low": 0.005433, "close": 0.005531, "volume": 27715327.0, "close_time": 1759507199999, "quote_volume": 152082.943949, "trades": 2413, "taker_buy_base": 14476695.0, "taker_buy_quote": 79487.561571 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.00553, "high": 0.005544, "low": 0.005469, "close": 0.005471, "volume": 36631481.0, "close_time": 1759510799999, "quote_volume": 201959.134447, "trades": 3457, "taker_buy_base": 15049164.0, "taker_buy_quote": 82991.277112 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.005472, "high": 0.005481, "low": 0.005368, "close": 0.005414, "volume": 34461547.0, "close_time": 1759514399999, "quote_volume": 186921.968491, "trades": 4128, "taker_buy_base": 16746078.0, "taker_buy_quote": 90810.502199 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.005414, "high": 0.00551, "low": 0.0054, "close": 0.005491, "volume": 9803563.0, "close_time": 1759517999999, "quote_volume": 53476.61826, "trades": 1495, "taker_buy_base": 5436018.0, "taker_buy_quote": 29679.105875 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.005492, "high": 0.005504, "low": 0.005466, "close": 0.005473, "volume": 7605111.0, "close_time": 1759521599999, "quote_volume": 41731.314427, "trades": 1074, "taker_buy_base": 3851487.0, "taker_buy_quote": 21142.349817 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.005472, "high": 0.005505, "low": 0.005454, "close": 0.005503, "volume": 5423775.0, "close_time": 1759525199999, "quote_volume": 29707.386816, "trades": 1019, "taker_buy_base": 2879989.0, "taker_buy_quote": 15787.567849 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.005502, "high": 0.005512, "low": 0.005469, "close": 0.005477, "volume": 6320789.0, "close_time": 1759528799999, "quote_volume": 34670.20113, "trades": 630, "taker_buy_base": 3470271.0, "taker_buy_quote": 19027.996697 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.00548, "high": 0.005511, "low": 0.00548, "close": 0.005497, "volume": 13560321.0, "close_time": 1759532399999, "quote_volume": 74485.761764, "trades": 955, "taker_buy_base": 6739654.0, "taker_buy_quote": 37031.54247 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.005498, "high": 0.005501, "low": 0.005476, "close": 0.005493, "volume": 4062200.0, "close_time": 1759535999999, "quote_volume": 22279.673071, "trades": 535, "taker_buy_base": 1457826.0, "taker_buy_quote": 7998.305037 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.00549, "high": 0.005492, "low": 0.005437, "close": 0.005454, "volume": 5081085.0, "close_time": 1759539599999, "quote_volume": 27760.896201, "trades": 715, "taker_buy_base": 1836069.0, "taker_buy_quote": 10027.616317 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.005454, "high": 0.005454, "low": 0.005395, "close": 0.005416, "volume": 8857929.0, "close_time": 1759543199999, "quote_volume": 48017.162124, "trades": 915, "taker_buy_base": 4467700.0, "taker_buy_quote": 24215.950345 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.005419, "high": 0.005446, "low": 0.005401, "close": 0.005439, "volume": 7689697.0, "close_time": 1759546799999, "quote_volume": 41713.388491, "trades": 1041, "taker_buy_base": 4405323.0, "taker_buy_quote": 23910.486128 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.005438, "high": 0.005463, "low": 0.00541, "close": 0.005452, "volume": 8799234.0, "close_time": 1759550399999, "quote_volume": 47892.937639, "trades": 1052, "taker_buy_base": 5100209.0, "taker_buy_quote": 27755.545325 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.005451, "high": 0.005512, "low": 0.005436, "close": 0.005505, "volume": 11958371.0, "close_time": 1759553999999, "quote_volume": 65448.122813, "trades": 1231, "taker_buy_base": 6051682.0, "taker_buy_quote": 33126.869243 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.005505, "high": 0.005512, "low": 0.005468, "close": 0.005482, "volume": 4496630.0, "close_time": 1759557599999, "quote_volume": 24689.39621, "trades": 734, "taker_buy_base": 1715932.0, "taker_buy_quote": 9419.956987 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.005482, "high": 0.00549, "low": 0.005458, "close": 0.005472, "volume": 8223152.0, "close_time": 1759561199999, "quote_volume": 45044.900203, "trades": 728, "taker_buy_base": 4012945.0, "taker_buy_quote": 21990.091134 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.005475, "high": 0.005477, "low": 0.00541, "close": 0.005421, "volume": 9099024.0, "close_time": 1759564799999, "quote_volume": 49519.641671, "trades": 773, "taker_buy_base": 2953423.0, "taker_buy_quote": 16072.51729 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.005421, "high": 0.005428, "low": 0.005376, "close": 0.005385, "volume": 9760053.0, "close_time": 1759568399999, "quote_volume": 52714.594621, "trades": 762, "taker_buy_base": 3912608.0, "taker_buy_quote": 21139.703773 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.005385, "high": 0.005403, "low": 0.005334, "close": 0.005339, "volume": 11953579.0, "close_time": 1759571999999, "quote_volume": 64172.345615, "trades": 1051, "taker_buy_base": 5610610.0, "taker_buy_quote": 30118.133786 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.005338, "high": 0.005378, "low": 0.005283, "close": 0.005293, "volume": 27038160.0, "close_time": 1759575599999, "quote_volume": 143722.724913, "trades": 1917, "taker_buy_base": 14064530.0, "taker_buy_quote": 74703.626156 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.005293, "high": 0.005317, "low": 0.005263, "close": 0.005287, "volume": 29742127.0, "close_time": 1759579199999, "quote_volume": 157018.539898, "trades": 2675, "taker_buy_base": 10471880.0, "taker_buy_quote": 55266.276049 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.005286, "high": 0.005296, "low": 0.005255, "close": 0.005265, "volume": 13883003.0, "close_time": 1759582799999, "quote_volume": 73261.51766, "trades": 2060, "taker_buy_base": 3637324.0, "taker_buy_quote": 19207.690749 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.005265, "high": 0.005325, "low": 0.005261, "close": 0.005307, "volume": 21878680.0, "close_time": 1759586399999, "quote_volume": 115941.651098, "trades": 3180, "taker_buy_base": 9563884.0, "taker_buy_quote": 50668.137746 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.005306, "high": 0.005325, "low": 0.005252, "close": 0.005252, "volume": 16016136.0, "close_time": 1759589999999, "quote_volume": 84693.159135, "trades": 2157, "taker_buy_base": 5208602.0, "taker_buy_quote": 27552.433119 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.005254, "high": 0.005278, "low": 0.005192, "close": 0.005218, "volume": 21027009.0, "close_time": 1759593599999, "quote_volume": 110150.822192, "trades": 2849, "taker_buy_base": 12249827.0, "taker_buy_quote": 64181.560052 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.005217, "high": 0.005237, "low": 0.005195, "close": 0.005207, "volume": 24399259.0, "close_time": 1759597199999, "quote_volume": 127255.592199, "trades": 1960, "taker_buy_base": 11450393.0, "taker_buy_quote": 59729.416321 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.005206, "high": 0.005244, "low": 0.005201, "close": 0.005238, "volume": 6558755.0, "close_time": 1759600799999, "quote_volume": 34279.812273, "trades": 821, "taker_buy_base": 4591214.0, "taker_buy_quote": 24001.833644 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.005239, "high": 0.00525, "low": 0.005213, "close": 0.005216, "volume": 5439110.0, "close_time": 1759604399999, "quote_volume": 28459.936555, "trades": 559, "taker_buy_base": 1746547.0, "taker_buy_quote": 9146.670812 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.005217, "high": 0.005239, "low": 0.005216, "close": 0.005234, "volume": 4122912.0, "close_time": 1759607999999, "quote_volume": 21555.006649, "trades": 501, "taker_buy_base": 2202460.0, "taker_buy_quote": 11513.886699 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.005234, "high": 0.005254, "low": 0.00523, "close": 0.005248, "volume": 5932400.0, "close_time": 1759611599999, "quote_volume": 31110.026156, "trades": 777, "taker_buy_base": 2323883.0, "taker_buy_quote": 12183.296196 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.005247, "high": 0.005277, "low": 0.005245, "close": 0.005255, "volume": 5401581.0, "close_time": 1759615199999, "quote_volume": 28413.95998, "trades": 626, "taker_buy_base": 2638981.0, "taker_buy_quote": 13877.997835 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.005252, "high": 0.005283, "low": 0.005248, "close": 0.005256, "volume": 8149816.0, "close_time": 1759618799999, "quote_volume": 42933.976381, "trades": 639, "taker_buy_base": 3075903.0, "taker_buy_quote": 16205.780557 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.005259, "high": 0.005305, "low": 0.005244, "close": 0.005266, "volume": 26480179.0, "close_time": 1759622399999, "quote_volume": 139701.310289, "trades": 1470, "taker_buy_base": 14490523.0, "taker_buy_quote": 76433.231464 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.005266, "high": 0.005302, "low": 0.005236, "close": 0.005237, "volume": 7968304.0, "close_time": 1759625999999, "quote_volume": 41963.060693, "trades": 1066, "taker_buy_base": 4002564.0, "taker_buy_quote": 21104.747351 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.005238, "high": 0.005273, "low": 0.005237, "close": 0.005262, "volume": 6031277.0, "close_time": 1759629599999, "quote_volume": 31680.867294, "trades": 774, "taker_buy_base": 2870338.0, "taker_buy_quote": 15076.618801 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.005263, "high": 0.005354, "low": 0.00525, "close": 0.005354, "volume": 16382447.0, "close_time": 1759633199999, "quote_volume": 87148.71686, "trades": 2140, "taker_buy_base": 7140804.0, "taker_buy_quote": 37967.034741 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.005354, "high": 0.005372, "low": 0.005326, "close": 0.005327, "volume": 8345314.0, "close_time": 1759636799999, "quote_volume": 44665.976014, "trades": 1180, "taker_buy_base": 4279208.0, "taker_buy_quote": 22905.240478 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.005328, "high": 0.005374, "low": 0.005319, "close": 0.005356, "volume": 11975026.0, "close_time": 1759640399999, "quote_volume": 63983.262076, "trades": 1362, "taker_buy_base": 7821386.0, "taker_buy_quote": 41748.629842 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.005357, "high": 0.005412, "low": 0.005344, "close": 0.005392, "volume": 19721354.0, "close_time": 1759643999999, "quote_volume": 106087.210505, "trades": 1551, "taker_buy_base": 12480247.0, "taker_buy_quote": 67129.259972 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.005393, "high": 0.005399, "low": 0.005334, "close": 0.005343, "volume": 13646590.0, "close_time": 1759647599999, "quote_volume": 73181.610381, "trades": 1176, "taker_buy_base": 3846260.0, "taker_buy_quote": 20638.23616 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.005343, "high": 0.005372, "low": 0.005309, "close": 0.005353, "volume": 18712264.0, "close_time": 1759651199999, "quote_volume": 100007.410039, "trades": 2276, "taker_buy_base": 6994493.0, "taker_buy_quote": 37390.699732 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.005353, "high": 0.005374, "low": 0.005346, "close": 0.005357, "volume": 7222261.0, "close_time": 1759654799999, "quote_volume": 38706.639515, "trades": 1066, "taker_buy_base": 1875842.0, "taker_buy_quote": 10055.469925 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.005356, "high": 0.005357, "low": 0.005284, "close": 0.005304, "volume": 13752362.0, "close_time": 1759658399999, "quote_volume": 73107.078024, "trades": 1969, "taker_buy_base": 3610044.0, "taker_buy_quote": 19169.520014 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.005306, "high": 0.005309, "low": 0.00527, "close": 0.005284, "volume": 13361800.0, "close_time": 1759661999999, "quote_volume": 70668.088683, "trades": 1189, "taker_buy_base": 7857410.0, "taker_buy_quote": 41559.629148 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.005283, "high": 0.005298, "low": 0.005255, "close": 0.005294, "volume": 13345230.0, "close_time": 1759665599999, "quote_volume": 70374.806013, "trades": 1151, "taker_buy_base": 4564999.0, "taker_buy_quote": 24087.073119 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.005291, "high": 0.005304, "low": 0.005269, "close": 0.005283, "volume": 7047762.0, "close_time": 1759669199999, "quote_volume": 37280.700162, "trades": 691, "taker_buy_base": 5715248.0, "taker_buy_quote": 30234.073996 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.005281, "high": 0.005303, "low": 0.005279, "close": 0.005293, "volume": 4247853.0, "close_time": 1759672799999, "quote_volume": 22480.458868, "trades": 554, "taker_buy_base": 2517022.0, "taker_buy_quote": 13319.405204 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.005292, "high": 0.005311, "low": 0.00526, "close": 0.00527, "volume": 3122272.0, "close_time": 1759676399999, "quote_volume": 16507.095265, "trades": 546, "taker_buy_base": 1153568.0, "taker_buy_quote": 6099.455525 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.005269, "high": 0.005298, "low": 0.005267, "close": 0.005282, "volume": 6649894.0, "close_time": 1759679999999, "quote_volume": 35094.282246, "trades": 563, "taker_buy_base": 1780828.0, "taker_buy_quote": 9403.191758 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.005285, "high": 0.005321, "low": 0.00525, "close": 0.005304, "volume": 26332899.0, "close_time": 1759683599999, "quote_volume": 139358.693843, "trades": 1526, "taker_buy_base": 17973669.0, "taker_buy_quote": 95146.359874 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.005302, "high": 0.005313, "low": 0.005257, "close": 0.005272, "volume": 5020575.0, "close_time": 1759687199999, "quote_volume": 26537.320119, "trades": 830, "taker_buy_base": 2415179.0, "taker_buy_quote": 12758.684423 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.00527, "high": 0.005286, "low": 0.005237, "close": 0.005254, "volume": 12844537.0, "close_time": 1759690799999, "quote_volume": 67554.360925, "trades": 1259, "taker_buy_base": 5244522.0, "taker_buy_quote": 27609.511988 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.005255, "high": 0.00526, "low": 0.005173, "close": 0.005183, "volume": 30427300.0, "close_time": 1759694399999, "quote_volume": 158443.373502, "trades": 1733, "taker_buy_base": 10963060.0, "taker_buy_quote": 57149.347842 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.005182, "high": 0.005216, "low": 0.005173, "close": 0.005205, "volume": 8550522.0, "close_time": 1759697999999, "quote_volume": 44410.211974, "trades": 833, "taker_buy_base": 3011868.0, "taker_buy_quote": 15649.344084 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.005205, "high": 0.005236, "low": 0.005191, "close": 0.005231, "volume": 4410016.0, "close_time": 1759701599999, "quote_volume": 23017.059732, "trades": 331, "taker_buy_base": 3486098.0, "taker_buy_quote": 18201.630141 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.00523, "high": 0.005239, "low": 0.005197, "close": 0.005227, "volume": 6815804.0, "close_time": 1759705199999, "quote_volume": 35558.51653, "trades": 650, "taker_buy_base": 3172066.0, "taker_buy_quote": 16551.987036 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.005226, "high": 0.005229, "low": 0.005192, "close": 0.0052, "volume": 5398830.0, "close_time": 1759708799999, "quote_volume": 28137.48522, "trades": 697, "taker_buy_base": 2878350.0, "taker_buy_quote": 15001.974706 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.005201, "high": 0.005233, "low": 0.005164, "close": 0.005189, "volume": 6588417.0, "close_time": 1759712399999, "quote_volume": 34218.595461, "trades": 1078, "taker_buy_base": 3508950.0, "taker_buy_quote": 18216.654027 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.005184, "high": 0.005239, "low": 0.005169, "close": 0.005214, "volume": 9340449.0, "close_time": 1759715999999, "quote_volume": 48690.211678, "trades": 998, "taker_buy_base": 6385279.0, "taker_buy_quote": 33290.981865 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.005213, "high": 0.005228, "low": 0.00516, "close": 0.005197, "volume": 10504798.0, "close_time": 1759719599999, "quote_volume": 54566.420925, "trades": 1438, "taker_buy_base": 5361409.0, "taker_buy_quote": 27838.332103 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.005196, "high": 0.005214, "low": 0.005187, "close": 0.005204, "volume": 2206792.0, "close_time": 1759723199999, "quote_volume": 11475.820304, "trades": 400, "taker_buy_base": 897212.0, "taker_buy_quote": 4665.980108 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.005204, "high": 0.005211, "low": 0.005175, "close": 0.005181, "volume": 4241943.0, "close_time": 1759726799999, "quote_volume": 22014.263345, "trades": 740, "taker_buy_base": 2756314.0, "taker_buy_quote": 14308.348932 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.005178, "high": 0.005217, "low": 0.005175, "close": 0.00521, "volume": 6895847.0, "close_time": 1759730399999, "quote_volume": 35863.416683, "trades": 702, "taker_buy_base": 4964145.0, "taker_buy_quote": 25814.378596 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.00521, "high": 0.005325, "low": 0.005206, "close": 0.005285, "volume": 21504079.0, "close_time": 1759733999999, "quote_volume": 113555.596936, "trades": 1723, "taker_buy_base": 12981775.0, "taker_buy_quote": 68497.181176 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.005285, "high": 0.005334, "low": 0.00526, "close": 0.005271, "volume": 16962513.0, "close_time": 1759737599999, "quote_volume": 89821.901013, "trades": 1439, "taker_buy_base": 8210168.0, "taker_buy_quote": 43488.815186 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.005272, "high": 0.005309, "low": 0.005272, "close": 0.005297, "volume": 6818668.0, "close_time": 1759741199999, "quote_volume": 36075.087518, "trades": 894, "taker_buy_base": 3489481.0, "taker_buy_quote": 18462.334314 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.005294, "high": 0.005322, "low": 0.00529, "close": 0.005307, "volume": 7781063.0, "close_time": 1759744799999, "quote_volume": 41288.155518, "trades": 693, "taker_buy_base": 6029042.0, "taker_buy_quote": 31991.632933 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.005308, "high": 0.00534, "low": 0.005306, "close": 0.005319, "volume": 15460270.0, "close_time": 1759748399999, "quote_volume": 82323.813771, "trades": 1543, "taker_buy_base": 8445852.0, "taker_buy_quote": 44967.926208 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.005318, "high": 0.005382, "low": 0.005309, "close": 0.005352, "volume": 22940838.0, "close_time": 1759751999999, "quote_volume": 122654.947388, "trades": 2425, "taker_buy_base": 11387984.0, "taker_buy_quote": 60896.818219 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.005355, "high": 0.005426, "low": 0.005355, "close": 0.005409, "volume": 32796645.0, "close_time": 1759755599999, "quote_volume": 177181.353755, "trades": 2494, "taker_buy_base": 19647120.0, "taker_buy_quote": 106148.227648 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.00541, "high": 0.005431, "low": 0.005366, "close": 0.005424, "volume": 36042694.0, "close_time": 1759759199999, "quote_volume": 194796.666007, "trades": 2518, "taker_buy_base": 20753454.0, "taker_buy_quote": 112147.922157 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.005425, "high": 0.005447, "low": 0.005381, "close": 0.00542, "volume": 29715987.0, "close_time": 1759762799999, "quote_volume": 160911.316147, "trades": 2849, "taker_buy_base": 15517104.0, "taker_buy_quote": 84012.972554 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.005418, "high": 0.005452, "low": 0.005407, "close": 0.005422, "volume": 22397479.0, "close_time": 1759766399999, "quote_volume": 121583.92331, "trades": 1742, "taker_buy_base": 7782166.0, "taker_buy_quote": 42261.717495 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.005426, "high": 0.005453, "low": 0.005398, "close": 0.005442, "volume": 18070899.0, "close_time": 1759769999999, "quote_volume": 98160.06638, "trades": 1095, "taker_buy_base": 13319277.0, "taker_buy_quote": 72366.005324 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.005441, "high": 0.005455, "low": 0.005398, "close": 0.005424, "volume": 17336011.0, "close_time": 1759773599999, "quote_volume": 94008.868809, "trades": 1229, "taker_buy_base": 4281516.0, "taker_buy_quote": 23249.446742 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.005425, "high": 0.005442, "low": 0.005412, "close": 0.005428, "volume": 8976986.0, "close_time": 1759777199999, "quote_volume": 48724.335192, "trades": 919, "taker_buy_base": 4590839.0, "taker_buy_quote": 24931.582133 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.005427, "high": 0.005427, "low": 0.005404, "close": 0.005421, "volume": 8829259.0, "close_time": 1759780799999, "quote_volume": 47805.237775, "trades": 755, "taker_buy_base": 2644047.0, "taker_buy_quote": 14312.337116 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.005421, "high": 0.005428, "low": 0.005382, "close": 0.005394, "volume": 16799351.0, "close_time": 1759784399999, "quote_volume": 90740.428765, "trades": 1102, "taker_buy_base": 3704892.0, "taker_buy_quote": 20017.034131 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.005395, "high": 0.005403, "low": 0.005365, "close": 0.005389, "volume": 8698303.0, "close_time": 1759787999999, "quote_volume": 46850.532963, "trades": 811, "taker_buy_base": 3538816.0, "taker_buy_quote": 19043.325157 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.00539, "high": 0.0054, "low": 0.005374, "close": 0.005393, "volume": 4846957.0, "close_time": 1759791599999, "quote_volume": 26118.004622, "trades": 694, "taker_buy_base": 2279987.0, "taker_buy_quote": 12283.619301 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.005396, "high": 0.005401, "low": 0.005374, "close": 0.005385, "volume": 6490702.0, "close_time": 1759795199999, "quote_volume": 34974.949122, "trades": 533, "taker_buy_base": 3611228.0, "taker_buy_quote": 19457.294975 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.005385, "high": 0.005414, "low": 0.005385, "close": 0.005408, "volume": 4427113.0, "close_time": 1759798799999, "quote_volume": 23912.99155, "trades": 806, "taker_buy_base": 1963087.0, "taker_buy_quote": 10598.754373 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.005408, "high": 0.005418, "low": 0.005347, "close": 0.005359, "volume": 11068403.0, "close_time": 1759802399999, "quote_volume": 59482.828806, "trades": 907, "taker_buy_base": 3930147.0, "taker_buy_quote": 21105.841284 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.005361, "high": 0.005384, "low": 0.005357, "close": 0.00537, "volume": 3449327.0, "close_time": 1759805999999, "quote_volume": 18522.598708, "trades": 540, "taker_buy_base": 1855103.0, "taker_buy_quote": 9963.210586 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.005369, "high": 0.005391, "low": 0.005362, "close": 0.005374, "volume": 5574905.0, "close_time": 1759809599999, "quote_volume": 29971.206222, "trades": 429, "taker_buy_base": 1914429.0, "taker_buy_quote": 10293.741186 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.005373, "high": 0.005421, "low": 0.005342, "close": 0.005409, "volume": 16826728.0, "close_time": 1759813199999, "quote_volume": 90523.116815, "trades": 1802, "taker_buy_base": 7737571.0, "taker_buy_quote": 41675.148104 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.005408, "high": 0.005475, "low": 0.005386, "close": 0.005464, "volume": 22786871.0, "close_time": 1759816799999, "quote_volume": 123831.405865, "trades": 3369, "taker_buy_base": 11561002.0, "taker_buy_quote": 62832.03958 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.005463, "high": 0.005465, "low": 0.00539, "close": 0.005404, "volume": 16553062.0, "close_time": 1759820399999, "quote_volume": 89778.453259, "trades": 2201, "taker_buy_base": 6193799.0, "taker_buy_quote": 33619.383379 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.005405, "high": 0.005459, "low": 0.005399, "close": 0.005426, "volume": 16650532.0, "close_time": 1759823999999, "quote_volume": 90458.686823, "trades": 2063, "taker_buy_base": 8889277.0, "taker_buy_quote": 48294.928601 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.005426, "high": 0.005542, "low": 0.005364, "close": 0.005538, "volume": 61302127.0, "close_time": 1759827599999, "quote_volume": 334330.980818, "trades": 4610, "taker_buy_base": 35188092.0, "taker_buy_quote": 192257.221144 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.00554, "high": 0.006019, "low": 0.005526, "close": 0.005725, "volume": 609956207.0, "close_time": 1759831199999, "quote_volume": 3511897.558122, "trades": 50204, "taker_buy_base": 302722550.0, "taker_buy_quote": 1743180.131789 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.005731, "high": 0.005818, "low": 0.005568, "close": 0.005807, "volume": 193678065.0, "close_time": 1759834799999, "quote_volume": 1104317.855629, "trades": 17009, "taker_buy_base": 104561193.0, "taker_buy_quote": 596690.817422 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.005804, "high": 0.005856, "low": 0.005689, "close": 0.005796, "volume": 142445773.0, "close_time": 1759838399999, "quote_volume": 822952.547378, "trades": 11916, "taker_buy_base": 56861390.0, "taker_buy_quote": 328256.897511 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.005796, "high": 0.006201, "low": 0.005728, "close": 0.005758, "volume": 711298248.0, "close_time": 1759841999999, "quote_volume": 4241144.51871, "trades": 65788, "taker_buy_base": 345434678.0, "taker_buy_quote": 2057416.920163 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.005757, "high": 0.005818, "low": 0.005671, "close": 0.005744, "volume": 86696165.0, "close_time": 1759845599999, "quote_volume": 499197.064417, "trades": 8393, "taker_buy_base": 36786807.0, "taker_buy_quote": 211973.01681 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.00575, "high": 0.005773, "low": 0.005603, "close": 0.005616, "volume": 83987283.0, "close_time": 1759849199999, "quote_volume": 477284.195687, "trades": 8923, "taker_buy_base": 34716196.0, "taker_buy_quote": 197468.79117 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.005616, "high": 0.00565, "low": 0.005501, "close": 0.005552, "volume": 95676797.0, "close_time": 1759852799999, "quote_volume": 531756.457425, "trades": 9502, "taker_buy_base": 45632747.0, "taker_buy_quote": 253525.747663 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.005551, "high": 0.005593, "low": 0.005435, "close": 0.005534, "volume": 71820960.0, "close_time": 1759856399999, "quote_volume": 396020.847399, "trades": 5864, "taker_buy_base": 37477460.0, "taker_buy_quote": 206755.79087 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.005535, "high": 0.005556, "low": 0.005492, "close": 0.005496, "volume": 27725349.0, "close_time": 1759859999999, "quote_volume": 153096.401327, "trades": 2583, "taker_buy_base": 11564332.0, "taker_buy_quote": 63862.460214 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.005496, "high": 0.005522, "low": 0.005442, "close": 0.005454, "volume": 30722026.0, "close_time": 1759863599999, "quote_volume": 167949.413175, "trades": 2067, "taker_buy_base": 16145965.0, "taker_buy_quote": 88272.558541 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.005453, "high": 0.005619, "low": 0.005444, "close": 0.005585, "volume": 47904229.0, "close_time": 1759867199999, "quote_volume": 265582.014702, "trades": 4035, "taker_buy_base": 28204155.0, "taker_buy_quote": 156331.143115 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.005584, "high": 0.005735, "low": 0.005578, "close": 0.005652, "volume": 73206870.0, "close_time": 1759870799999, "quote_volume": 412773.862941, "trades": 4769, "taker_buy_base": 40337659.0, "taker_buy_quote": 227598.389127 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.005651, "high": 0.005663, "low": 0.005541, "close": 0.005544, "volume": 34731155.0, "close_time": 1759874399999, "quote_volume": 195084.476977, "trades": 2242, "taker_buy_base": 13548387.0, "taker_buy_quote": 76017.650748 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.005544, "high": 0.005574, "low": 0.005533, "close": 0.00556, "volume": 25249146.0, "close_time": 1759877999999, "quote_volume": 140260.592679, "trades": 1588, "taker_buy_base": 18396350.0, "taker_buy_quote": 102208.290238 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.005561, "high": 0.005673, "low": 0.005546, "close": 0.005612, "volume": 40038910.0, "close_time": 1759881599999, "quote_volume": 224565.964245, "trades": 5275, "taker_buy_base": 18963128.0, "taker_buy_quote": 106531.468582 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.00561, "high": 0.005676, "low": 0.005579, "close": 0.005589, "volume": 29489465.0, "close_time": 1759885199999, "quote_volume": 165910.709186, "trades": 4002, "taker_buy_base": 15942831.0, "taker_buy_quote": 89761.563525 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.005588, "high": 0.005588, "low": 0.005484, "close": 0.005536, "volume": 40271581.0, "close_time": 1759888799999, "quote_volume": 222294.375734, "trades": 4134, "taker_buy_base": 17980616.0, "taker_buy_quote": 99255.040369 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.005534, "high": 0.005745, "low": 0.005492, "close": 0.005714, "volume": 65149805.0, "close_time": 1759892399999, "quote_volume": 366490.097104, "trades": 6916, "taker_buy_base": 33068016.0, "taker_buy_quote": 185935.753703 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.005714, "high": 0.00574, "low": 0.005544, "close": 0.005591, "volume": 60382750.0, "close_time": 1759895999999, "quote_volume": 339831.475896, "trades": 5773, "taker_buy_base": 25318757.0, "taker_buy_quote": 142137.527934 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005592, "high": 0.005627, "low": 0.00552, "close": 0.005553, "volume": 71921079.0, "close_time": 1759899599999, "quote_volume": 399681.277149, "trades": 5273, "taker_buy_base": 23747460.0, "taker_buy_quote": 131919.632672 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.005554, "high": 0.00562, "low": 0.005518, "close": 0.005567, "volume": 34154213.0, "close_time": 1759903199999, "quote_volume": 190065.61778, "trades": 3036, "taker_buy_base": 17720324.0, "taker_buy_quote": 98589.773367 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.005568, "high": 0.00572, "low": 0.005521, "close": 0.005678, "volume": 41776590.0, "close_time": 1759906799999, "quote_volume": 235388.764165, "trades": 4441, "taker_buy_base": 19781215.0, "taker_buy_quote": 111458.19094 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.005677, "high": 0.005724, "low": 0.005561, "close": 0.005595, "volume": 90367450.0, "close_time": 1759910399999, "quote_volume": 509626.220825, "trades": 7720, "taker_buy_base": 45788173.0, "taker_buy_quote": 258476.114902 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005594, "high": 0.005724, "low": 0.005577, "close": 0.005709, "volume": 49708784.0, "close_time": 1759913999999, "quote_volume": 280412.753662, "trades": 4295, "taker_buy_base": 28497045.0, "taker_buy_quote": 160957.883675 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.005708, "high": 0.005759, "low": 0.00555, "close": 0.00562, "volume": 89657724.0, "close_time": 1759917599999, "quote_volume": 506303.669805, "trades": 8137, "taker_buy_base": 40937180.0, "taker_buy_quote": 231669.379064 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.005622, "high": 0.005694, "low": 0.00557, "close": 0.005574, "volume": 62258263.0, "close_time": 1759921199999, "quote_volume": 350168.43453, "trades": 4630, "taker_buy_base": 26455582.0, "taker_buy_quote": 148911.1016 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.005574, "high": 0.005598, "low": 0.005508, "close": 0.005538, "volume": 47752918.0, "close_time": 1759924799999, "quote_volume": 265213.083673, "trades": 2443, "taker_buy_base": 16537524.0, "taker_buy_quote": 91876.425481 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005537, "high": 0.005565, "low": 0.005511, "close": 0.005561, "volume": 24837533.0, "close_time": 1759928399999, "quote_volume": 137638.332005, "trades": 2072, "taker_buy_base": 9929111.0, "taker_buy_quote": 55008.959741 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.00556, "high": 0.005563, "low": 0.005479, "close": 0.005551, "volume": 36445271.0, "close_time": 1759931999999, "quote_volume": 201539.935776, "trades": 2387, "taker_buy_base": 17966445.0, "taker_buy_quote": 99352.306428 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.005551, "high": 0.005582, "low": 0.005481, "close": 0.005496, "volume": 37748265.0, "close_time": 1759935599999, "quote_volume": 209313.424239, "trades": 3128, "taker_buy_base": 17333567.0, "taker_buy_quote": 96246.856101 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.005496, "high": 0.005556, "low": 0.005444, "close": 0.005475, "volume": 26341201.0, "close_time": 1759939199999, "quote_volume": 145061.076118, "trades": 2001, "taker_buy_base": 10005950.0, "taker_buy_quote": 55123.896257 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.005474, "high": 0.005704, "low": 0.005474, "close": 0.005663, "volume": 95918958.0, "close_time": 1759942799999, "quote_volume": 538916.621795, "trades": 6176, "taker_buy_base": 51450966.0, "taker_buy_quote": 288808.14765 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.005663, "high": 0.005742, "low": 0.00565, "close": 0.005725, "volume": 48900459.0, "close_time": 1759946399999, "quote_volume": 278680.474654, "trades": 4471, "taker_buy_base": 26429918.0, "taker_buy_quote": 150648.953355 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.005725, "high": 0.005792, "low": 0.005701, "close": 0.005768, "volume": 38268779.0, "close_time": 1759949999999, "quote_volume": 219855.189189, "trades": 3605, "taker_buy_base": 20238728.0, "taker_buy_quote": 116300.591352 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.005769, "high": 0.005776, "low": 0.005698, "close": 0.005748, "volume": 46015806.0, "close_time": 1759953599999, "quote_volume": 263888.1851, "trades": 3386, "taker_buy_base": 20346015.0, "taker_buy_quote": 116603.829176 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.005747, "high": 0.005786, "low": 0.005727, "close": 0.005736, "volume": 20340020.0, "close_time": 1759957199999, "quote_volume": 117074.181157, "trades": 1728, "taker_buy_base": 9557294.0, "taker_buy_quote": 55031.633715 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.005734, "high": 0.005796, "low": 0.005733, "close": 0.005775, "volume": 26714741.0, "close_time": 1759960799999, "quote_volume": 153932.264914, "trades": 1079, "taker_buy_base": 18322951.0, "taker_buy_quote": 105645.053837 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.005776, "high": 0.005884, "low": 0.005776, "close": 0.00578, "volume": 31077813.0, "close_time": 1759964399999, "quote_volume": 181131.140428, "trades": 3275, "taker_buy_base": 16712479.0, "taker_buy_quote": 97330.618241 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.00578, "high": 0.005799, "low": 0.005718, "close": 0.005755, "volume": 25565626.0, "close_time": 1759967999999, "quote_volume": 146967.983345, "trades": 2705, "taker_buy_base": 13093200.0, "taker_buy_quote": 75284.619323 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.005756, "high": 0.0058, "low": 0.005698, "close": 0.005764, "volume": 25526186.0, "close_time": 1759971599999, "quote_volume": 146499.263908, "trades": 2166, "taker_buy_base": 12780149.0, "taker_buy_quote": 73422.159824 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.005762, "high": 0.005857, "low": 0.005718, "close": 0.005835, "volume": 23217027.0, "close_time": 1759975199999, "quote_volume": 134130.585234, "trades": 2804, "taker_buy_base": 11430771.0, "taker_buy_quote": 66095.989774 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.005834, "high": 0.00584, "low": 0.005532, "close": 0.005552, "volume": 69657960.0, "close_time": 1759978799999, "quote_volume": 392941.068401, "trades": 6301, "taker_buy_base": 29173023.0, "taker_buy_quote": 164633.401376 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.005551, "high": 0.005642, "low": 0.005551, "close": 0.005626, "volume": 13619683.0, "close_time": 1759982399999, "quote_volume": 76309.587842, "trades": 1636, "taker_buy_base": 5073103.0, "taker_buy_quote": 28461.723859 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005625, "high": 0.005695, "low": 0.005589, "close": 0.005607, "volume": 28589664.0, "close_time": 1759985999999, "quote_volume": 161530.227938, "trades": 2291, "taker_buy_base": 15361979.0, "taker_buy_quote": 86802.309907 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.005606, "high": 0.005737, "low": 0.005579, "close": 0.005692, "volume": 18483956.0, "close_time": 1759989599999, "quote_volume": 104831.940536, "trades": 2229, "taker_buy_base": 10504595.0, "taker_buy_quote": 59525.929544 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.005691, "high": 0.005789, "low": 0.005678, "close": 0.005737, "volume": 28536491.0, "close_time": 1759993199999, "quote_volume": 163547.334765, "trades": 3157, "taker_buy_base": 15413581.0, "taker_buy_quote": 88341.493437 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.005733, "high": 0.005804, "low": 0.005672, "close": 0.005695, "volume": 42159477.0, "close_time": 1759996799999, "quote_volume": 241526.64734, "trades": 3930, "taker_buy_base": 22757095.0, "taker_buy_quote": 130470.460305 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005695, "high": 0.005709, "low": 0.00547, "close": 0.005478, "volume": 53901017.0, "close_time": 1760000399999, "quote_volume": 300419.309146, "trades": 6017, "taker_buy_base": 24461223.0, "taker_buy_quote": 136356.245084 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.005481, "high": 0.005564, "low": 0.005447, "close": 0.00552, "volume": 36912833.0, "close_time": 1760003999999, "quote_volume": 203287.317158, "trades": 3958, "taker_buy_base": 18664888.0, "taker_buy_quote": 102899.388464 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.005518, "high": 0.005539, "low": 0.0052, "close": 0.005337, "volume": 78608947.0, "close_time": 1760007599999, "quote_volume": 421382.376186, "trades": 5504, "taker_buy_base": 35540101.0, "taker_buy_quote": 189681.391577 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.005337, "high": 0.005385, "low": 0.005309, "close": 0.005337, "volume": 23622002.0, "close_time": 1760011199999, "quote_volume": 126114.766195, "trades": 1959, "taker_buy_base": 14679972.0, "taker_buy_quote": 78356.708674 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005336, "high": 0.005389, "low": 0.005316, "close": 0.005372, "volume": 18626771.0, "close_time": 1760014799999, "quote_volume": 99722.773959, "trades": 2214, "taker_buy_base": 9257474.0, "taker_buy_quote": 49584.181683 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.005372, "high": 0.005377, "low": 0.005283, "close": 0.005289, "volume": 27306619.0, "close_time": 1760018399999, "quote_volume": 145817.360291, "trades": 2893, "taker_buy_base": 11991584.0, "taker_buy_quote": 64042.37979 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.005286, "high": 0.005324, "low": 0.005164, "close": 0.005203, "volume": 37720462.0, "close_time": 1760021999999, "quote_volume": 197226.142882, "trades": 4692, "taker_buy_base": 16805794.0, "taker_buy_quote": 87924.643891 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.005204, "high": 0.005254, "low": 0.005181, "close": 0.005213, "volume": 30933017.0, "close_time": 1760025599999, "quote_volume": 161178.220548, "trades": 2830, "taker_buy_base": 14973657.0, "taker_buy_quote": 78003.093334 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.00521, "high": 0.005245, "low": 0.005183, "close": 0.0052, "volume": 26441335.0, "close_time": 1760029199999, "quote_volume": 137949.783501, "trades": 2388, "taker_buy_base": 13604456.0, "taker_buy_quote": 71004.705548 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.005199, "high": 0.005319, "low": 0.005197, "close": 0.005314, "volume": 24876820.0, "close_time": 1760032799999, "quote_volume": 131475.869075, "trades": 2321, "taker_buy_base": 14046399.0, "taker_buy_quote": 74294.726832 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.005314, "high": 0.005321, "low": 0.005255, "close": 0.005269, "volume": 21130249.0, "close_time": 1760036399999, "quote_volume": 111633.565851, "trades": 1684, "taker_buy_base": 9386842.0, "taker_buy_quote": 49579.706962 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.005265, "high": 0.005305, "low": 0.005246, "close": 0.005265, "volume": 29272025.0, "close_time": 1760039999999, "quote_volume": 154163.658231, "trades": 1875, "taker_buy_base": 16883681.0, "taker_buy_quote": 88903.311795 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.005267, "high": 0.005301, "low": 0.00526, "close": 0.005275, "volume": 11468010.0, "close_time": 1760043599999, "quote_volume": 60558.843707, "trades": 1107, "taker_buy_base": 6683623.0, "taker_buy_quote": 35302.465133 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.005276, "high": 0.005315, "low": 0.005268, "close": 0.005307, "volume": 9691543.0, "close_time": 1760047199999, "quote_volume": 51284.951572, "trades": 641, "taker_buy_base": 5192531.0, "taker_buy_quote": 27469.593943 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.005307, "high": 0.005335, "low": 0.005295, "close": 0.005324, "volume": 5067977.0, "close_time": 1760050799999, "quote_volume": 26919.68297, "trades": 679, "taker_buy_base": 2091552.0, "taker_buy_quote": 11112.142918 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.005324, "high": 0.005327, "low": 0.005295, "close": 0.005319, "volume": 2916102.0, "close_time": 1760054399999, "quote_volume": 15490.15045, "trades": 342, "taker_buy_base": 1656021.0, "taker_buy_quote": 8799.050655 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.00532, "high": 0.00538, "low": 0.005315, "close": 0.005371, "volume": 7644571.0, "close_time": 1760057999999, "quote_volume": 40964.505483, "trades": 1013, "taker_buy_base": 3530188.0, "taker_buy_quote": 18907.94787 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.005371, "high": 0.005422, "low": 0.005366, "close": 0.005382, "volume": 9554120.0, "close_time": 1760061599999, "quote_volume": 51574.32417, "trades": 994, "taker_buy_base": 2562613.0, "taker_buy_quote": 13825.22569 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.005381, "high": 0.0054, "low": 0.005347, "close": 0.005361, "volume": 5738566.0, "close_time": 1760065199999, "quote_volume": 30849.437939, "trades": 712, "taker_buy_base": 2650767.0, "taker_buy_quote": 14255.135381 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.00536, "high": 0.005437, "low": 0.005335, "close": 0.005377, "volume": 11060353.0, "close_time": 1760068799999, "quote_volume": 59676.898595, "trades": 1420, "taker_buy_base": 5046737.0, "taker_buy_quote": 27199.934081 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.005376, "high": 0.005411, "low": 0.005367, "close": 0.005378, "volume": 8984092.0, "close_time": 1760072399999, "quote_volume": 48379.762638, "trades": 904, "taker_buy_base": 4325169.0, "taker_buy_quote": 23309.114105 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.005377, "high": 0.005391, "low": 0.005343, "close": 0.005374, "volume": 10031427.0, "close_time": 1760075999999, "quote_volume": 53839.683019, "trades": 1396, "taker_buy_base": 3831077.0, "taker_buy_quote": 20569.134681 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.005373, "high": 0.005386, "low": 0.005303, "close": 0.005312, "volume": 9483706.0, "close_time": 1760079599999, "quote_volume": 50651.841133, "trades": 1170, "taker_buy_base": 5658880.0, "taker_buy_quote": 30232.00592 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.005312, "high": 0.005317, "low": 0.005279, "close": 0.005298, "volume": 11231427.0, "close_time": 1760083199999, "quote_volume": 59505.887688, "trades": 1340, "taker_buy_base": 6170513.0, "taker_buy_quote": 32674.180352 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005299, "high": 0.005327, "low": 0.005288, "close": 0.005319, "volume": 6527998.0, "close_time": 1760086799999, "quote_volume": 34662.450047, "trades": 853, "taker_buy_base": 3324634.0, "taker_buy_quote": 17652.89434 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.005318, "high": 0.005351, "low": 0.005283, "close": 0.005316, "volume": 12223279.0, "close_time": 1760090399999, "quote_volume": 64930.058797, "trades": 1195, "taker_buy_base": 6435081.0, "taker_buy_quote": 34162.592572 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.005316, "high": 0.005359, "low": 0.005308, "close": 0.005347, "volume": 14922626.0, "close_time": 1760093999999, "quote_volume": 79716.33337, "trades": 1308, "taker_buy_base": 8566369.0, "taker_buy_quote": 45780.018053 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.005348, "high": 0.005444, "low": 0.005338, "close": 0.00542, "volume": 26394723.0, "close_time": 1760097599999, "quote_volume": 142652.38069, "trades": 2408, "taker_buy_base": 15207295.0, "taker_buy_quote": 82215.552937 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.005417, "high": 0.005431, "low": 0.005395, "close": 0.005416, "volume": 10507409.0, "close_time": 1760101199999, "quote_volume": 56882.639191, "trades": 1080, "taker_buy_base": 3001327.0, "taker_buy_quote": 16253.602691 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.005417, "high": 0.00543, "low": 0.005369, "close": 0.005382, "volume": 17523486.0, "close_time": 1760104799999, "quote_volume": 94749.651032, "trades": 2021, "taker_buy_base": 8614737.0, "taker_buy_quote": 46606.044678 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.005385, "high": 0.005425, "low": 0.005334, "close": 0.005346, "volume": 24165135.0, "close_time": 1760108399999, "quote_volume": 129998.576286, "trades": 2948, "taker_buy_base": 15026630.0, "taker_buy_quote": 80886.828605 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.005345, "high": 0.00535, "low": 0.005036, "close": 0.005053, "volume": 126091561.0, "close_time": 1760111999999, "quote_volume": 650366.041288, "trades": 10216, "taker_buy_base": 55882245.0, "taker_buy_quote": 288727.935379 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005051, "high": 0.005138, "low": 0.005037, "close": 0.005069, "volume": 31449271.0, "close_time": 1760115599999, "quote_volume": 160278.054647, "trades": 2685, "taker_buy_base": 20518009.0, "taker_buy_quote": 104615.013866 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.005068, "high": 0.005089, "low": 0.004996, "close": 0.005013, "volume": 19850477.0, "close_time": 1760119199999, "quote_volume": 99894.045754, "trades": 2510, "taker_buy_base": 9901446.0, "taker_buy_quote": 49845.31293 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.005012, "high": 0.005045, "low": 0.004995, "close": 0.005001, "volume": 14142550.0, "close_time": 1760122799999, "quote_volume": 70889.718769, "trades": 1286, "taker_buy_base": 7040742.0, "taker_buy_quote": 35287.930272 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.005002, "high": 0.005025, "low": 0.004881, "close": 0.004996, "volume": 36919689.0, "close_time": 1760126399999, "quote_volume": 183420.389214, "trades": 3963, "taker_buy_base": 20461422.0, "taker_buy_quote": 101680.70232 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.004996, "high": 0.005014, "low": 0.004, "close": 0.004467, "volume": 114157715.0, "close_time": 1760129999999, "quote_volume": 544945.155873, "trades": 9382, "taker_buy_base": 51814477.0, "taker_buy_quote": 248007.372948 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.004471, "high": 0.004562, "low": 0.000104, "close": 0.0029, "volume": 858625863.0, "close_time": 1760133599999, "quote_volume": 1625868.996716, "trades": 34517, "taker_buy_base": 416359769.0, "taker_buy_quote": 840847.500482 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.00294, "high": 0.003487, "low": 0.002789, "close": 0.003178, "volume": 303510951.0, "close_time": 1760137199999, "quote_volume": 946474.911781, "trades": 22134, "taker_buy_base": 152631476.0, "taker_buy_quote": 476755.528901 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.003175, "high": 0.003277, "low": 0.003096, "close": 0.003113, "volume": 165661233.0, "close_time": 1760140799999, "quote_volume": 523790.533388, "trades": 12453, "taker_buy_base": 75473962.0, "taker_buy_quote": 238918.365336 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.003113, "high": 0.003168, "low": 0.002914, "close": 0.003015, "volume": 66508526.0, "close_time": 1760144399999, "quote_volume": 204445.23764, "trades": 4598, "taker_buy_base": 31240712.0, "taker_buy_quote": 95978.91403 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.003014, "high": 0.003025, "low": 0.002828, "close": 0.002839, "volume": 140705581.0, "close_time": 1760147999999, "quote_volume": 412203.905775, "trades": 11317, "taker_buy_base": 51185980.0, "taker_buy_quote": 149961.742007 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.002839, "high": 0.003064, "low": 0.002836, "close": 0.003036, "volume": 71776440.0, "close_time": 1760151599999, "quote_volume": 212800.24382, "trades": 5724, "taker_buy_base": 32771186.0, "taker_buy_quote": 97467.696074 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.003036, "high": 0.003061, "low": 0.002892, "close": 0.002948, "volume": 73979518.0, "close_time": 1760155199999, "quote_volume": 219256.209494, "trades": 3660, "taker_buy_base": 36462648.0, "taker_buy_quote": 108019.910394 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.00295, "high": 0.003025, "low": 0.002947, "close": 0.003009, "volume": 47637486.0, "close_time": 1760158799999, "quote_volume": 141812.479037, "trades": 2601, "taker_buy_base": 22849243.0, "taker_buy_quote": 68013.68033 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.003005, "high": 0.00302, "low": 0.002891, "close": 0.002956, "volume": 43384462.0, "close_time": 1760162399999, "quote_volume": 128131.901678, "trades": 3017, "taker_buy_base": 24690882.0, "taker_buy_quote": 72876.170854 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.002952, "high": 0.002988, "low": 0.002896, "close": 0.002909, "volume": 45904855.0, "close_time": 1760165999999, "quote_volume": 135827.587732, "trades": 2998, "taker_buy_base": 20379558.0, "taker_buy_quote": 60203.978303 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.002906, "high": 0.002935, "low": 0.002875, "close": 0.002902, "volume": 48379185.0, "close_time": 1760169599999, "quote_volume": 140528.565379, "trades": 3045, "taker_buy_base": 23897050.0, "taker_buy_quote": 69488.537143 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.002902, "high": 0.002978, "low": 0.002882, "close": 0.002956, "volume": 48443356.0, "close_time": 1760173199999, "quote_volume": 142277.249129, "trades": 2481, "taker_buy_base": 28326450.0, "taker_buy_quote": 83205.490918 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.002953, "high": 0.003018, "low": 0.002936, "close": 0.002948, "volume": 99888301.0, "close_time": 1760176799999, "quote_volume": 297960.99595, "trades": 4913, "taker_buy_base": 42200568.0, "taker_buy_quote": 125647.84801 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.00295, "high": 0.003077, "low": 0.00295, "close": 0.003003, "volume": 98241948.0, "close_time": 1760180399999, "quote_volume": 296381.111429, "trades": 6084, "taker_buy_base": 50686277.0, "taker_buy_quote": 153146.769902 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.003002, "high": 0.003013, "low": 0.002944, "close": 0.00298, "volume": 80232927.0, "close_time": 1760183999999, "quote_volume": 239519.802847, "trades": 4727, "taker_buy_base": 32614169.0, "taker_buy_quote": 97418.792538 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.002979, "high": 0.00298, "low": 0.002904, "close": 0.002928, "volume": 57987158.0, "close_time": 1760187599999, "quote_volume": 170750.045228, "trades": 3259, "taker_buy_base": 29156640.0, "taker_buy_quote": 85818.853394 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.002929, "high": 0.00294, "low": 0.002836, "close": 0.002933, "volume": 124571792.0, "close_time": 1760191199999, "quote_volume": 361209.915345, "trades": 4550, "taker_buy_base": 67561213.0, "taker_buy_quote": 195892.109855 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.002931, "high": 0.00294, "low": 0.002893, "close": 0.00292, "volume": 71206904.0, "close_time": 1760194799999, "quote_volume": 207732.550574, "trades": 4760, "taker_buy_base": 45246693.0, "taker_buy_quote": 132090.501367 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.002917, "high": 0.002981, "low": 0.002917, "close": 0.002951, "volume": 55486889.0, "close_time": 1760198399999, "quote_volume": 163875.151708, "trades": 4278, "taker_buy_base": 35831294.0, "taker_buy_quote": 105818.787525 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.00295, "high": 0.002967, "low": 0.002906, "close": 0.002924, "volume": 35147327.0, "close_time": 1760201999999, "quote_volume": 103335.69259, "trades": 3441, "taker_buy_base": 20588553.0, "taker_buy_quote": 60521.505941 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.002925, "high": 0.002982, "low": 0.002921, "close": 0.002942, "volume": 39912533.0, "close_time": 1760205599999, "quote_volume": 117691.158569, "trades": 3717, "taker_buy_base": 22793402.0, "taker_buy_quote": 67211.235628 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.002941, "high": 0.002942, "low": 0.002912, "close": 0.002914, "volume": 18289781.0, "close_time": 1760209199999, "quote_volume": 53527.967757, "trades": 2052, "taker_buy_base": 10715468.0, "taker_buy_quote": 31365.818988 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.002913, "high": 0.002913, "low": 0.002716, "close": 0.002742, "volume": 114882357.0, "close_time": 1760212799999, "quote_volume": 320605.634425, "trades": 6015, "taker_buy_base": 50210810.0, "taker_buy_quote": 139904.663548 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.002741, "high": 0.002754, "low": 0.002636, "close": 0.002656, "volume": 83011055.0, "close_time": 1760216399999, "quote_volume": 223022.107026, "trades": 5105, "taker_buy_base": 40504004.0, "taker_buy_quote": 108608.041625 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.002656, "high": 0.002708, "low": 0.002583, "close": 0.002672, "volume": 124817733.0, "close_time": 1760219999999, "quote_volume": 331534.732493, "trades": 4090, "taker_buy_base": 67703558.0, "taker_buy_quote": 180062.9891 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.002669, "high": 0.002708, "low": 0.002653, "close": 0.00266, "volume": 149642943.0, "close_time": 1760223599999, "quote_volume": 400703.176094, "trades": 2517, "taker_buy_base": 79518389.0, "taker_buy_quote": 212867.315104 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.002658, "high": 0.002693, "low": 0.002646, "close": 0.00266, "volume": 21330593.0, "close_time": 1760227199999, "quote_volume": 56859.909804, "trades": 1206, "taker_buy_base": 9286222.0, "taker_buy_quote": 24782.324177 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.002659, "high": 0.002711, "low": 0.002626, "close": 0.002643, "volume": 41468144.0, "close_time": 1760230799999, "quote_volume": 110646.912939, "trades": 2237, "taker_buy_base": 14070738.0, "taker_buy_quote": 37567.125914 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.002642, "high": 0.002704, "low": 0.002635, "close": 0.002637, "volume": 32852568.0, "close_time": 1760234399999, "quote_volume": 87710.537489, "trades": 1834, "taker_buy_base": 19017383.0, "taker_buy_quote": 50783.936983 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.002638, "high": 0.002683, "low": 0.002612, "close": 0.00266, "volume": 26774065.0, "close_time": 1760237999999, "quote_volume": 70601.254323, "trades": 1731, "taker_buy_base": 13408545.0, "taker_buy_quote": 35362.761354 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.002658, "high": 0.00273, "low": 0.002651, "close": 0.002682, "volume": 24025269.0, "close_time": 1760241599999, "quote_volume": 64850.727342, "trades": 1785, "taker_buy_base": 9649809.0, "taker_buy_quote": 26084.487103 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.00268, "high": 0.002723, "low": 0.002676, "close": 0.002696, "volume": 21376418.0, "close_time": 1760245199999, "quote_volume": 57629.973234, "trades": 1064, "taker_buy_base": 7669687.0, "taker_buy_quote": 20692.62777 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.002692, "high": 0.002705, "low": 0.002681, "close": 0.002685, "volume": 10204115.0, "close_time": 1760248799999, "quote_volume": 27464.604395, "trades": 803, "taker_buy_base": 4713038.0, "taker_buy_quote": 12681.193689 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.002683, "high": 0.002716, "low": 0.002671, "close": 0.002706, "volume": 16469884.0, "close_time": 1760252399999, "quote_volume": 44465.240163, "trades": 839, "taker_buy_base": 9473363.0, "taker_buy_quote": 25570.212294 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.002703, "high": 0.002714, "low": 0.002685, "close": 0.002699, "volume": 23387646.0, "close_time": 1760255999999, "quote_volume": 63062.627863, "trades": 1223, "taker_buy_base": 11563000.0, "taker_buy_quote": 31188.46587 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.002699, "high": 0.00271, "low": 0.002671, "close": 0.002673, "volume": 42158484.0, "close_time": 1760259599999, "quote_volume": 113624.470406, "trades": 1434, "taker_buy_base": 18127690.0, "taker_buy_quote": 48849.776992 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.00267, "high": 0.002723, "low": 0.002642, "close": 0.00271, "volume": 37228568.0, "close_time": 1760263199999, "quote_volume": 100186.669389, "trades": 1027, "taker_buy_base": 17380956.0, "taker_buy_quote": 46713.434757 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.00271, "high": 0.002717, "low": 0.002689, "close": 0.002697, "volume": 31775814.0, "close_time": 1760266799999, "quote_volume": 86000.660702, "trades": 1181, "taker_buy_base": 15641065.0, "taker_buy_quote": 42309.135474 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0027, "high": 0.002811, "low": 0.0027, "close": 0.002799, "volume": 58780151.0, "close_time": 1760270399999, "quote_volume": 161771.435194, "trades": 2368, "taker_buy_base": 32158919.0, "taker_buy_quote": 88409.916153 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.002797, "high": 0.002876, "low": 0.002795, "close": 0.002801, "volume": 54655726.0, "close_time": 1760273999999, "quote_volume": 154953.461431, "trades": 3318, "taker_buy_base": 29972922.0, "taker_buy_quote": 84886.052368 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.002801, "high": 0.002827, "low": 0.002772, "close": 0.002778, "volume": 24820384.0, "close_time": 1760277599999, "quote_volume": 69423.554827, "trades": 2168, "taker_buy_base": 11416329.0, "taker_buy_quote": 31943.867699 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.00278, "high": 0.002924, "low": 0.002773, "close": 0.00288, "volume": 79703015.0, "close_time": 1760281199999, "quote_volume": 227455.694542, "trades": 7211, "taker_buy_base": 31261702.0, "taker_buy_quote": 89130.091569 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.002881, "high": 0.002957, "low": 0.002881, "close": 0.002938, "volume": 58246603.0, "close_time": 1760284799999, "quote_volume": 170123.210922, "trades": 3974, "taker_buy_base": 25064868.0, "taker_buy_quote": 73181.837893 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.00294, "high": 0.003019, "low": 0.002938, "close": 0.003011, "volume": 104331861.0, "close_time": 1760288399999, "quote_volume": 310912.803154, "trades": 5365, "taker_buy_base": 57752867.0, "taker_buy_quote": 172180.499918 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.003007, "high": 0.003175, "low": 0.003007, "close": 0.003136, "volume": 129027135.0, "close_time": 1760291999999, "quote_volume": 400326.228984, "trades": 6140, "taker_buy_base": 70863860.0, "taker_buy_quote": 219338.375982 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.003137, "high": 0.003158, "low": 0.003061, "close": 0.003098, "volume": 68810567.0, "close_time": 1760295599999, "quote_volume": 213912.77165, "trades": 3583, "taker_buy_base": 31449996.0, "taker_buy_quote": 97839.755974 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.003099, "high": 0.003174, "low": 0.003099, "close": 0.003165, "volume": 45457995.0, "close_time": 1760299199999, "quote_volume": 142793.976523, "trades": 2230, "taker_buy_base": 27334186.0, "taker_buy_quote": 85845.934414 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.003163, "high": 0.003195, "low": 0.003135, "close": 0.00317, "volume": 30919504.0, "close_time": 1760302799999, "quote_volume": 97826.031551, "trades": 1811, "taker_buy_base": 13426457.0, "taker_buy_quote": 42473.050677 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.003169, "high": 0.00321, "low": 0.003124, "close": 0.003164, "volume": 42875611.0, "close_time": 1760306399999, "quote_volume": 135806.651265, "trades": 1800, "taker_buy_base": 24460313.0, "taker_buy_quote": 77547.610102 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.003165, "high": 0.003193, "low": 0.003136, "close": 0.003172, "volume": 68897785.0, "close_time": 1760309999999, "quote_volume": 218630.665773, "trades": 2664, "taker_buy_base": 43087622.0, "taker_buy_quote": 136784.902953 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.003172, "high": 0.003242, "low": 0.003158, "close": 0.003221, "volume": 63056579.0, "close_time": 1760313599999, "quote_volume": 202142.594691, "trades": 2562, "taker_buy_base": 30493355.0, "taker_buy_quote": 97724.905074 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003219, "high": 0.003365, "low": 0.003181, "close": 0.003256, "volume": 166686945.0, "close_time": 1760317199999, "quote_volume": 546444.808049, "trades": 7583, "taker_buy_base": 84605113.0, "taker_buy_quote": 277378.65513 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.003257, "high": 0.003259, "low": 0.003198, "close": 0.003229, "volume": 47811689.0, "close_time": 1760320799999, "quote_volume": 154156.900023, "trades": 3269, "taker_buy_base": 24941899.0, "taker_buy_quote": 80436.668584 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.00323, "high": 0.003514, "low": 0.003222, "close": 0.003476, "volume": 202929148.0, "close_time": 1760324399999, "quote_volume": 684648.749446, "trades": 11472, "taker_buy_base": 124064278.0, "taker_buy_quote": 419222.324544 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.003474, "high": 0.00495, "low": 0.003409, "close": 0.004064, "volume": 1464037106.0, "close_time": 1760327999999, "quote_volume": 6016293.379954, "trades": 125567, "taker_buy_base": 767584295.0, "taker_buy_quote": 3154094.374203 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.004068, "high": 0.004194, "low": 0.003878, "close": 0.003903, "volume": 491276138.0, "close_time": 1760331599999, "quote_volume": 1975706.851618, "trades": 29421, "taker_buy_base": 230523746.0, "taker_buy_quote": 928961.697725 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.003905, "high": 0.004396, "low": 0.003787, "close": 0.004197, "volume": 846119306.0, "close_time": 1760335199999, "quote_volume": 3472844.049205, "trades": 53454, "taker_buy_base": 453032616.0, "taker_buy_quote": 1858018.608011 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.004196, "high": 0.0043, "low": 0.004038, "close": 0.004208, "volume": 472928311.0, "close_time": 1760338799999, "quote_volume": 1975082.17019, "trades": 29671, "taker_buy_base": 240622027.0, "taker_buy_quote": 1005923.668626 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.004209, "high": 0.004488, "low": 0.004137, "close": 0.004283, "volume": 531407094.0, "close_time": 1760342399999, "quote_volume": 2283623.18069, "trades": 33267, "taker_buy_base": 268915032.0, "taker_buy_quote": 1155864.577873 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.004286, "high": 0.004422, "low": 0.00415, "close": 0.004255, "volume": 499010071.0, "close_time": 1760345999999, "quote_volume": 2122596.033344, "trades": 28073, "taker_buy_base": 252212720.0, "taker_buy_quote": 1073584.898083 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.004255, "high": 0.004269, "low": 0.003907, "close": 0.003989, "volume": 397304935.0, "close_time": 1760349599999, "quote_volume": 1612617.105816, "trades": 22464, "taker_buy_base": 184355646.0, "taker_buy_quote": 749545.713979 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.003988, "high": 0.004016, "low": 0.003808, "close": 0.003949, "volume": 348839446.0, "close_time": 1760353199999, "quote_volume": 1361128.87009, "trades": 15296, "taker_buy_base": 159143340.0, "taker_buy_quote": 621225.387611 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.003947, "high": 0.003989, "low": 0.003729, "close": 0.003807, "volume": 278739545.0, "close_time": 1760356799999, "quote_volume": 1072674.652156, "trades": 13885, "taker_buy_base": 126992069.0, "taker_buy_quote": 489064.081114 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.003807, "high": 0.003888, "low": 0.003758, "close": 0.003838, "volume": 118408163.0, "close_time": 1760360399999, "quote_volume": 453500.519544, "trades": 7236, "taker_buy_base": 65610298.0, "taker_buy_quote": 251443.267833 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.003837, "high": 0.003899, "low": 0.00374, "close": 0.003857, "volume": 207688752.0, "close_time": 1760363999999, "quote_volume": 793673.526962, "trades": 10333, "taker_buy_base": 98083526.0, "taker_buy_quote": 375100.518339 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.003857, "high": 0.003866, "low": 0.003585, "close": 0.003666, "volume": 262780090.0, "close_time": 1760367599999, "quote_volume": 977387.495488, "trades": 11096, "taker_buy_base": 114513929.0, "taker_buy_quote": 426479.412752 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.003664, "high": 0.003737, "low": 0.003647, "close": 0.003702, "volume": 99558426.0, "close_time": 1760371199999, "quote_volume": 368139.860743, "trades": 5013, "taker_buy_base": 50989359.0, "taker_buy_quote": 188549.98936 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.003705, "high": 0.003752, "low": 0.003679, "close": 0.003725, "volume": 97044119.0, "close_time": 1760374799999, "quote_volume": 360845.899095, "trades": 4840, "taker_buy_base": 48971190.0, "taker_buy_quote": 182056.833029 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.003726, "high": 0.003795, "low": 0.003696, "close": 0.003792, "volume": 73864169.0, "close_time": 1760378399999, "quote_volume": 276171.071614, "trades": 4005, "taker_buy_base": 35683473.0, "taker_buy_quote": 133334.016653 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.003791, "high": 0.00383, "low": 0.003747, "close": 0.00379, "volume": 100848185.0, "close_time": 1760381999999, "quote_volume": 381769.287301, "trades": 4574, "taker_buy_base": 60379826.0, "taker_buy_quote": 228624.337377 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.003791, "high": 0.003805, "low": 0.003754, "close": 0.003788, "volume": 55236824.0, "close_time": 1760385599999, "quote_volume": 208925.212511, "trades": 4207, "taker_buy_base": 23083488.0, "taker_buy_quote": 87302.408733 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.003785, "high": 0.003851, "low": 0.003774, "close": 0.003845, "volume": 41872910.0, "close_time": 1760389199999, "quote_volume": 159717.785005, "trades": 3042, "taker_buy_base": 24755896.0, "taker_buy_quote": 94541.914841 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.003845, "high": 0.003874, "low": 0.00382, "close": 0.003844, "volume": 67249449.0, "close_time": 1760392799999, "quote_volume": 258764.126166, "trades": 3265, "taker_buy_base": 35564017.0, "taker_buy_quote": 136947.345345 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.003842, "high": 0.003864, "low": 0.003784, "close": 0.003819, "volume": 47690428.0, "close_time": 1760396399999, "quote_volume": 181999.100454, "trades": 2468, "taker_buy_base": 18305735.0, "taker_buy_quote": 69924.078628 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.003816, "high": 0.003847, "low": 0.003797, "close": 0.003828, "volume": 30918749.0, "close_time": 1760399999999, "quote_volume": 118167.168209, "trades": 2357, "taker_buy_base": 16081128.0, "taker_buy_quote": 61477.729951 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003827, "high": 0.003857, "low": 0.00377, "close": 0.003791, "volume": 37107725.0, "close_time": 1760403599999, "quote_volume": 141506.275982, "trades": 3376, "taker_buy_base": 17704696.0, "taker_buy_quote": 67590.276556 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.003793, "high": 0.003826, "low": 0.003745, "close": 0.003767, "volume": 38718586.0, "close_time": 1760407199999, "quote_volume": 146601.293215, "trades": 3278, "taker_buy_base": 18632406.0, "taker_buy_quote": 70621.943156 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.003768, "high": 0.003773, "low": 0.003718, "close": 0.003762, "volume": 31826433.0, "close_time": 1760410799999, "quote_volume": 119188.424672, "trades": 3069, "taker_buy_base": 15477460.0, "taker_buy_quote": 57939.430901 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.003763, "high": 0.003767, "low": 0.003674, "close": 0.003683, "volume": 45581136.0, "close_time": 1760414399999, "quote_volume": 169201.685045, "trades": 3838, "taker_buy_base": 21506609.0, "taker_buy_quote": 79853.008425 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.003682, "high": 0.003706, "low": 0.003615, "close": 0.003632, "volume": 50560301.0, "close_time": 1760417999999, "quote_volume": 184964.543636, "trades": 4128, "taker_buy_base": 24493173.0, "taker_buy_quote": 89656.667944 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.003631, "high": 0.003682, "low": 0.00351, "close": 0.003538, "volume": 109742744.0, "close_time": 1760421599999, "quote_volume": 392966.572004, "trades": 6734, "taker_buy_base": 57404313.0, "taker_buy_quote": 205540.998415 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.003536, "high": 0.003593, "low": 0.003435, "close": 0.003506, "volume": 116506763.0, "close_time": 1760425199999, "quote_volume": 409347.230163, "trades": 8402, "taker_buy_base": 55358591.0, "taker_buy_quote": 194595.350066 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.003507, "high": 0.003538, "low": 0.003458, "close": 0.00347, "volume": 58315145.0, "close_time": 1760428799999, "quote_volume": 203815.40813, "trades": 4671, "taker_buy_base": 31991733.0, "taker_buy_quote": 111885.204238 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.00347, "high": 0.00351, "low": 0.003439, "close": 0.003465, "volume": 59681518.0, "close_time": 1760432399999, "quote_volume": 207134.243881, "trades": 3613, "taker_buy_base": 20100817.0, "taker_buy_quote": 69784.793562 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.003465, "high": 0.003502, "low": 0.003452, "close": 0.003475, "volume": 28267107.0, "close_time": 1760435999999, "quote_volume": 98360.907264, "trades": 2700, "taker_buy_base": 14954168.0, "taker_buy_quote": 52078.216096 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.003474, "high": 0.003474, "low": 0.003334, "close": 0.003405, "volume": 86894082.0, "close_time": 1760439599999, "quote_volume": 294566.745059, "trades": 4367, "taker_buy_base": 37982679.0, "taker_buy_quote": 128770.84167 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.003406, "high": 0.003458, "low": 0.003374, "close": 0.00341, "volume": 58217271.0, "close_time": 1760443199999, "quote_volume": 199054.304791, "trades": 2914, "taker_buy_base": 25903667.0, "taker_buy_quote": 88608.033206 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003409, "high": 0.003419, "low": 0.003341, "close": 0.003352, "volume": 45116858.0, "close_time": 1760446799999, "quote_volume": 152174.569115, "trades": 2797, "taker_buy_base": 18401453.0, "taker_buy_quote": 62101.895859 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.003353, "high": 0.003444, "low": 0.003328, "close": 0.003421, "volume": 64687784.0, "close_time": 1760450399999, "quote_volume": 218996.019117, "trades": 5517, "taker_buy_base": 28457915.0, "taker_buy_quote": 96577.088652 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.00342, "high": 0.003577, "low": 0.003418, "close": 0.003502, "volume": 83765983.0, "close_time": 1760453999999, "quote_volume": 293932.704039, "trades": 8494, "taker_buy_base": 45017964.0, "taker_buy_quote": 157868.551964 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.003502, "high": 0.003623, "low": 0.003468, "close": 0.003616, "volume": 54789343.0, "close_time": 1760457599999, "quote_volume": 193964.226582, "trades": 6077, "taker_buy_base": 24871837.0, "taker_buy_quote": 88207.041436 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.003617, "high": 0.003857, "low": 0.003595, "close": 0.003794, "volume": 162015073.0, "close_time": 1760461199999, "quote_volume": 605038.722, "trades": 10833, "taker_buy_base": 77585723.0, "taker_buy_quote": 289849.809538 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.003797, "high": 0.003847, "low": 0.00366, "close": 0.0037, "volume": 135503263.0, "close_time": 1760464799999, "quote_volume": 508309.830317, "trades": 8953, "taker_buy_base": 55236604.0, "taker_buy_quote": 207325.240585 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.003698, "high": 0.003782, "low": 0.003672, "close": 0.00369, "volume": 59140442.0, "close_time": 1760468399999, "quote_volume": 219717.399157, "trades": 4224, "taker_buy_base": 31926217.0, "taker_buy_quote": 118420.216572 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.003691, "high": 0.003744, "low": 0.003595, "close": 0.003671, "volume": 71382877.0, "close_time": 1760471999999, "quote_volume": 262079.071596, "trades": 6122, "taker_buy_base": 33657450.0, "taker_buy_quote": 123690.539459 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.003672, "high": 0.003696, "low": 0.003652, "close": 0.003695, "volume": 26250387.0, "close_time": 1760475599999, "quote_volume": 96633.257005, "trades": 2847, "taker_buy_base": 8922816.0, "taker_buy_quote": 32857.322656 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.003692, "high": 0.003695, "low": 0.003657, "close": 0.003688, "volume": 15783527.0, "close_time": 1760479199999, "quote_volume": 58018.61348, "trades": 1292, "taker_buy_base": 9429516.0, "taker_buy_quote": 34663.405085 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.003688, "high": 0.003704, "low": 0.003643, "close": 0.003657, "volume": 12715828.0, "close_time": 1760482799999, "quote_volume": 46738.627194, "trades": 1553, "taker_buy_base": 6398140.0, "taker_buy_quote": 23546.505538 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.003656, "high": 0.003679, "low": 0.003655, "close": 0.003656, "volume": 10185542.0, "close_time": 1760486399999, "quote_volume": 37360.651694, "trades": 1671, "taker_buy_base": 3915023.0, "taker_buy_quote": 14364.810001 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003658, "high": 0.00368, "low": 0.003616, "close": 0.003651, "volume": 25060424.0, "close_time": 1760489999999, "quote_volume": 91355.993907, "trades": 3387, "taker_buy_base": 12303240.0, "taker_buy_quote": 44838.228926 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.00365, "high": 0.003664, "low": 0.003594, "close": 0.003611, "volume": 26573881.0, "close_time": 1760493599999, "quote_volume": 96183.772131, "trades": 2731, "taker_buy_base": 12543840.0, "taker_buy_quote": 45370.857802 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.003612, "high": 0.003647, "low": 0.003597, "close": 0.003601, "volume": 21222977.0, "close_time": 1760497199999, "quote_volume": 76880.982138, "trades": 1874, "taker_buy_base": 10642507.0, "taker_buy_quote": 38509.604109 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.003602, "high": 0.003616, "low": 0.003555, "close": 0.003606, "volume": 21852200.0, "close_time": 1760500799999, "quote_volume": 78403.133136, "trades": 2390, "taker_buy_base": 10843602.0, "taker_buy_quote": 38915.187874 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.003609, "high": 0.003643, "low": 0.003576, "close": 0.003633, "volume": 15148508.0, "close_time": 1760504399999, "quote_volume": 54594.814828, "trades": 1568, "taker_buy_base": 6877433.0, "taker_buy_quote": 24829.89512 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.003634, "high": 0.003668, "low": 0.003592, "close": 0.003647, "volume": 41000971.0, "close_time": 1760507999999, "quote_volume": 149189.587817, "trades": 3076, "taker_buy_base": 23620130.0, "taker_buy_quote": 85920.677142 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.003647, "high": 0.003696, "low": 0.003627, "close": 0.003682, "volume": 23535113.0, "close_time": 1760511599999, "quote_volume": 86139.153038, "trades": 2248, "taker_buy_base": 11703695.0, "taker_buy_quote": 42870.563834 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.003683, "high": 0.003693, "low": 0.00364, "close": 0.003677, "volume": 17903398.0, "close_time": 1760515199999, "quote_volume": 65603.836249, "trades": 1837, "taker_buy_base": 9107901.0, "taker_buy_quote": 33377.025561 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.003677, "high": 0.003734, "low": 0.003657, "close": 0.003668, "volume": 30273899.0, "close_time": 1760518799999, "quote_volume": 111925.367192, "trades": 3219, "taker_buy_base": 13371050.0, "taker_buy_quote": 49415.229377 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.003667, "high": 0.003687, "low": 0.003641, "close": 0.003676, "volume": 22243117.0, "close_time": 1760522399999, "quote_volume": 81550.69949, "trades": 2407, "taker_buy_base": 10566060.0, "taker_buy_quote": 38768.114245 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.003674, "high": 0.003731, "low": 0.003665, "close": 0.003674, "volume": 33999842.0, "close_time": 1760525999999, "quote_volume": 125840.761927, "trades": 4649, "taker_buy_base": 17271550.0, "taker_buy_quote": 63935.626938 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.003673, "high": 0.003699, "low": 0.003616, "close": 0.00362, "volume": 29761695.0, "close_time": 1760529599999, "quote_volume": 108494.359083, "trades": 2883, "taker_buy_base": 16775528.0, "taker_buy_quote": 61098.214355 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003621, "high": 0.003625, "low": 0.00357, "close": 0.003594, "volume": 33532235.0, "close_time": 1760533199999, "quote_volume": 120614.165671, "trades": 3517, "taker_buy_base": 15853841.0, "taker_buy_quote": 57004.253877 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.003593, "high": 0.003611, "low": 0.00349, "close": 0.003587, "volume": 53659127.0, "close_time": 1760536799999, "quote_volume": 190698.446714, "trades": 6029, "taker_buy_base": 28936417.0, "taker_buy_quote": 102839.995244 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.003588, "high": 0.003632, "low": 0.003534, "close": 0.003556, "volume": 29880034.0, "close_time": 1760540399999, "quote_volume": 107529.311614, "trades": 3435, "taker_buy_base": 15109119.0, "taker_buy_quote": 54383.067389 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.003555, "high": 0.003599, "low": 0.003507, "close": 0.003539, "volume": 30870196.0, "close_time": 1760543999999, "quote_volume": 109297.195817, "trades": 3495, "taker_buy_base": 10790605.0, "taker_buy_quote": 38287.745226 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.00354, "high": 0.00359, "low": 0.003497, "close": 0.003557, "volume": 22288194.0, "close_time": 1760547599999, "quote_volume": 78850.970174, "trades": 2547, "taker_buy_base": 9072283.0, "taker_buy_quote": 32095.724253 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.003556, "high": 0.003556, "low": 0.003498, "close": 0.003545, "volume": 19815771.0, "close_time": 1760551199999, "quote_volume": 69933.569758, "trades": 2627, "taker_buy_base": 10406536.0, "taker_buy_quote": 36741.346338 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.003546, "high": 0.003546, "low": 0.003491, "close": 0.00354, "volume": 23149228.0, "close_time": 1760554799999, "quote_volume": 81449.604931, "trades": 1653, "taker_buy_base": 9707616.0, "taker_buy_quote": 34181.61935 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.003538, "high": 0.003573, "low": 0.003511, "close": 0.003519, "volume": 15712060.0, "close_time": 1760558399999, "quote_volume": 55676.975302, "trades": 1581, "taker_buy_base": 10430960.0, "taker_buy_quote": 36989.759205 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.003519, "high": 0.00355, "low": 0.003445, "close": 0.003485, "volume": 38946618.0, "close_time": 1760561999999, "quote_volume": 135745.826655, "trades": 4139, "taker_buy_base": 21864063.0, "taker_buy_quote": 76126.845955 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.003484, "high": 0.003533, "low": 0.003456, "close": 0.00348, "volume": 14561440.0, "close_time": 1760565599999, "quote_volume": 50828.623604, "trades": 1444, "taker_buy_base": 7438254.0, "taker_buy_quote": 25967.154063 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.00348, "high": 0.003522, "low": 0.003477, "close": 0.003495, "volume": 11535460.0, "close_time": 1760569199999, "quote_volume": 40383.777932, "trades": 1487, "taker_buy_base": 3949908.0, "taker_buy_quote": 13843.927171 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.003496, "high": 0.003552, "low": 0.003496, "close": 0.003542, "volume": 8335883.0, "close_time": 1760572799999, "quote_volume": 29442.717388, "trades": 1419, "taker_buy_base": 4355790.0, "taker_buy_quote": 15383.504147 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003541, "high": 0.003559, "low": 0.003507, "close": 0.003513, "volume": 11930124.0, "close_time": 1760576399999, "quote_volume": 42116.191922, "trades": 1857, "taker_buy_base": 5299885.0, "taker_buy_quote": 18703.640358 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.003513, "high": 0.003583, "low": 0.003513, "close": 0.003557, "volume": 16208447.0, "close_time": 1760579999999, "quote_volume": 57657.148841, "trades": 2138, "taker_buy_base": 9064657.0, "taker_buy_quote": 32242.56902 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.003559, "high": 0.003608, "low": 0.00355, "close": 0.003592, "volume": 24838297.0, "close_time": 1760583599999, "quote_volume": 89023.335582, "trades": 2200, "taker_buy_base": 16262213.0, "taker_buy_quote": 58275.762528 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.003593, "high": 0.003629, "low": 0.003582, "close": 0.0036, "volume": 23246030.0, "close_time": 1760587199999, "quote_volume": 83745.755183, "trades": 2245, "taker_buy_base": 11495242.0, "taker_buy_quote": 41391.062664 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003598, "high": 0.003598, "low": 0.003523, "close": 0.003525, "volume": 35871495.0, "close_time": 1760590799999, "quote_volume": 128060.275949, "trades": 2257, "taker_buy_base": 14051523.0, "taker_buy_quote": 50079.526425 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.003526, "high": 0.003581, "low": 0.003518, "close": 0.003549, "volume": 18188693.0, "close_time": 1760594399999, "quote_volume": 64566.867843, "trades": 2440, "taker_buy_base": 9274665.0, "taker_buy_quote": 32915.434595 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.003549, "high": 0.00363, "low": 0.003546, "close": 0.003619, "volume": 20459664.0, "close_time": 1760597999999, "quote_volume": 73456.725411, "trades": 2127, "taker_buy_base": 11545770.0, "taker_buy_quote": 41438.756057 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.003618, "high": 0.00362, "low": 0.003555, "close": 0.003567, "volume": 11839939.0, "close_time": 1760601599999, "quote_volume": 42433.613302, "trades": 1430, "taker_buy_base": 4658512.0, "taker_buy_quote": 16667.387396 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003566, "high": 0.003579, "low": 0.003524, "close": 0.003537, "volume": 12243101.0, "close_time": 1760605199999, "quote_volume": 43422.068818, "trades": 1596, "taker_buy_base": 5201072.0, "taker_buy_quote": 18438.975658 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.003536, "high": 0.003616, "low": 0.003438, "close": 0.003572, "volume": 61759917.0, "close_time": 1760608799999, "quote_volume": 217395.72975, "trades": 6392, "taker_buy_base": 29395873.0, "taker_buy_quote": 103569.52361 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.003571, "high": 0.003602, "low": 0.003552, "close": 0.003579, "volume": 20179318.0, "close_time": 1760612399999, "quote_volume": 72214.039311, "trades": 2507, "taker_buy_base": 8040912.0, "taker_buy_quote": 28789.255834 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.003579, "high": 0.003605, "low": 0.003559, "close": 0.003605, "volume": 18081363.0, "close_time": 1760615999999, "quote_volume": 64853.863913, "trades": 1780, "taker_buy_base": 13087021.0, "taker_buy_quote": 46941.932156 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.003605, "high": 0.00374, "low": 0.003599, "close": 0.003688, "volume": 61494104.0, "close_time": 1760619599999, "quote_volume": 225889.714965, "trades": 4267, "taker_buy_base": 28961366.0, "taker_buy_quote": 106501.439755 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.003688, "high": 0.003732, "low": 0.003644, "close": 0.003669, "volume": 45684456.0, "close_time": 1760623199999, "quote_volume": 168406.471554, "trades": 4828, "taker_buy_base": 21672558.0, "taker_buy_quote": 79940.273764 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.003668, "high": 0.00367, "low": 0.003551, "close": 0.003561, "volume": 79994358.0, "close_time": 1760626799999, "quote_volume": 288447.249877, "trades": 6144, "taker_buy_base": 34326318.0, "taker_buy_quote": 123941.606135 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.003562, "high": 0.00358, "low": 0.003363, "close": 0.003397, "volume": 64351196.0, "close_time": 1760630399999, "quote_volume": 223181.822925, "trades": 6136, "taker_buy_base": 27246398.0, "taker_buy_quote": 94422.727049 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.003398, "high": 0.003521, "low": 0.003333, "close": 0.003518, "volume": 78571444.0, "close_time": 1760633999999, "quote_volume": 267677.514102, "trades": 6944, "taker_buy_base": 37975690.0, "taker_buy_quote": 129544.993271 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.003519, "high": 0.003519, "low": 0.0034, "close": 0.003415, "volume": 25630594.0, "close_time": 1760637599999, "quote_volume": 88597.98535, "trades": 2771, "taker_buy_base": 11571319.0, "taker_buy_quote": 39965.436819 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.003415, "high": 0.003444, "low": 0.003379, "close": 0.003424, "volume": 23212348.0, "close_time": 1760641199999, "quote_volume": 79107.476738, "trades": 2505, "taker_buy_base": 10847936.0, "taker_buy_quote": 36953.843712 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.003425, "high": 0.003436, "low": 0.003336, "close": 0.003373, "volume": 28287654.0, "close_time": 1760644799999, "quote_volume": 95560.928479, "trades": 3260, "taker_buy_base": 15304289.0, "taker_buy_quote": 51688.121196 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.003374, "high": 0.003398, "low": 0.003295, "close": 0.003307, "volume": 32169832.0, "close_time": 1760648399999, "quote_volume": 107406.608305, "trades": 2912, "taker_buy_base": 19774000.0, "taker_buy_quote": 66071.915665 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.003312, "high": 0.003391, "low": 0.003301, "close": 0.003391, "volume": 15622811.0, "close_time": 1760651999999, "quote_volume": 52395.115487, "trades": 930, "taker_buy_base": 9210683.0, "taker_buy_quote": 30903.451017 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.003391, "high": 0.003397, "low": 0.003342, "close": 0.003351, "volume": 10329546.0, "close_time": 1760655599999, "quote_volume": 34765.074495, "trades": 1036, "taker_buy_base": 5784797.0, "taker_buy_quote": 19478.375707 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.00335, "high": 0.003385, "low": 0.003339, "close": 0.00337, "volume": 11762189.0, "close_time": 1760659199999, "quote_volume": 39595.050181, "trades": 904, "taker_buy_base": 5326730.0, "taker_buy_quote": 17935.04018 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003369, "high": 0.003419, "low": 0.003368, "close": 0.003413, "volume": 22369738.0, "close_time": 1760662799999, "quote_volume": 75915.587178, "trades": 1156, "taker_buy_base": 9126144.0, "taker_buy_quote": 30945.912797 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.003414, "high": 0.003448, "low": 0.003382, "close": 0.003397, "volume": 10921219.0, "close_time": 1760666399999, "quote_volume": 37357.88701, "trades": 915, "taker_buy_base": 4358377.0, "taker_buy_quote": 14898.288743 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.003396, "high": 0.003409, "low": 0.003357, "close": 0.003393, "volume": 12381342.0, "close_time": 1760669999999, "quote_volume": 41868.719441, "trades": 929, "taker_buy_base": 4877936.0, "taker_buy_quote": 16482.132166 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.003395, "high": 0.003419, "low": 0.003393, "close": 0.003412, "volume": 4893453.0, "close_time": 1760673599999, "quote_volume": 16655.161529, "trades": 625, "taker_buy_base": 2273336.0, "taker_buy_quote": 7741.485847 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00341, "high": 0.003414, "low": 0.003384, "close": 0.003389, "volume": 8165767.0, "close_time": 1760677199999, "quote_volume": 27771.173328, "trades": 754, "taker_buy_base": 2737043.0, "taker_buy_quote": 9310.269769 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.003391, "high": 0.003408, "low": 0.003355, "close": 0.003366, "volume": 7663225.0, "close_time": 1760680799999, "quote_volume": 25896.295128, "trades": 777, "taker_buy_base": 4051652.0, "taker_buy_quote": 13701.970688 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.003368, "high": 0.003387, "low": 0.003136, "close": 0.003159, "volume": 93198416.0, "close_time": 1760684399999, "quote_volume": 301815.194278, "trades": 6334, "taker_buy_base": 42908835.0, "taker_buy_quote": 138250.445823 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.003161, "high": 0.003169, "low": 0.003038, "close": 0.003082, "volume": 87142113.0, "close_time": 1760687999999, "quote_volume": 269638.156344, "trades": 6572, "taker_buy_base": 45513157.0, "taker_buy_quote": 140969.925339 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003083, "high": 0.003159, "low": 0.003042, "close": 0.003131, "volume": 109174565.0, "close_time": 1760691599999, "quote_volume": 338310.437097, "trades": 6501, "taker_buy_base": 56504744.0, "taker_buy_quote": 175142.884748 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.003132, "high": 0.003295, "low": 0.00313, "close": 0.003218, "volume": 54971220.0, "close_time": 1760695199999, "quote_volume": 176165.265341, "trades": 4417, "taker_buy_base": 26876308.0, "taker_buy_quote": 86310.969479 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.003216, "high": 0.003233, "low": 0.003129, "close": 0.003187, "volume": 46038676.0, "close_time": 1760698799999, "quote_volume": 146045.769132, "trades": 2212, "taker_buy_base": 22012951.0, "taker_buy_quote": 69895.491362 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.003187, "high": 0.003292, "low": 0.003161, "close": 0.003236, "volume": 34374233.0, "close_time": 1760702399999, "quote_volume": 110761.482152, "trades": 1998, "taker_buy_base": 15377565.0, "taker_buy_quote": 49564.119369 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.003235, "high": 0.003254, "low": 0.003202, "close": 0.00321, "volume": 18784975.0, "close_time": 1760705999999, "quote_volume": 60647.984157, "trades": 1527, "taker_buy_base": 9266326.0, "taker_buy_quote": 29886.89724 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.00321, "high": 0.003262, "low": 0.003178, "close": 0.003243, "volume": 40452584.0, "close_time": 1760709599999, "quote_volume": 130614.887855, "trades": 3499, "taker_buy_base": 20886386.0, "taker_buy_quote": 67542.828233 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.00324, "high": 0.003255, "low": 0.003182, "close": 0.003209, "volume": 30985323.0, "close_time": 1760713199999, "quote_volume": 99938.467999, "trades": 4714, "taker_buy_base": 18240038.0, "taker_buy_quote": 58863.326743 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.003209, "high": 0.003256, "low": 0.003187, "close": 0.003253, "volume": 27393361.0, "close_time": 1760716799999, "quote_volume": 88273.873384, "trades": 2215, "taker_buy_base": 11697664.0, "taker_buy_quote": 37774.344703 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.003254, "high": 0.003302, "low": 0.003211, "close": 0.003221, "volume": 19965054.0, "close_time": 1760720399999, "quote_volume": 65075.546037, "trades": 2325, "taker_buy_base": 11551674.0, "taker_buy_quote": 37664.37642 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.003222, "high": 0.00325, "low": 0.003207, "close": 0.003239, "volume": 15395749.0, "close_time": 1760723999999, "quote_volume": 49642.668129, "trades": 1516, "taker_buy_base": 11190988.0, "taker_buy_quote": 36062.675408 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.00324, "high": 0.003284, "low": 0.00324, "close": 0.003244, "volume": 12603062.0, "close_time": 1760727599999, "quote_volume": 41063.05717, "trades": 1129, "taker_buy_base": 3873047.0, "taker_buy_quote": 12615.365635 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.003245, "high": 0.003253, "low": 0.003216, "close": 0.003234, "volume": 10702363.0, "close_time": 1760731199999, "quote_volume": 34636.478487, "trades": 1016, "taker_buy_base": 6012714.0, "taker_buy_quote": 19452.525526 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.003233, "high": 0.003271, "low": 0.003225, "close": 0.003264, "volume": 5824280.0, "close_time": 1760734799999, "quote_volume": 18972.868274, "trades": 875, "taker_buy_base": 2747965.0, "taker_buy_quote": 8950.623331 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.003261, "high": 0.003292, "low": 0.00326, "close": 0.003283, "volume": 4881404.0, "close_time": 1760738399999, "quote_volume": 16017.233329, "trades": 635, "taker_buy_base": 2044196.0, "taker_buy_quote": 6706.749191 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.003281, "high": 0.003292, "low": 0.003248, "close": 0.003265, "volume": 12082705.0, "close_time": 1760741999999, "quote_volume": 39616.867481, "trades": 498, "taker_buy_base": 4453119.0, "taker_buy_quote": 14600.657034 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.003266, "high": 0.003266, "low": 0.003218, "close": 0.003229, "volume": 11729799.0, "close_time": 1760745599999, "quote_volume": 37971.389693, "trades": 924, "taker_buy_base": 2916343.0, "taker_buy_quote": 9421.143517 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003228, "high": 0.003283, "low": 0.003226, "close": 0.00328, "volume": 5669324.0, "close_time": 1760749199999, "quote_volume": 18492.757473, "trades": 649, "taker_buy_base": 3963908.0, "taker_buy_quote": 12934.709665 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.003282, "high": 0.003316, "low": 0.003275, "close": 0.003312, "volume": 9967804.0, "close_time": 1760752799999, "quote_volume": 32859.030993, "trades": 673, "taker_buy_base": 6627576.0, "taker_buy_quote": 21850.374888 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.003311, "high": 0.003321, "low": 0.003274, "close": 0.003279, "volume": 4803192.0, "close_time": 1760756399999, "quote_volume": 15873.113331, "trades": 567, "taker_buy_base": 1926426.0, "taker_buy_quote": 6369.56709 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.003279, "high": 0.00337, "low": 0.003277, "close": 0.003354, "volume": 46459399.0, "close_time": 1760759999999, "quote_volume": 154683.759893, "trades": 2509, "taker_buy_base": 29280834.0, "taker_buy_quote": 97322.571516 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003353, "high": 0.003353, "low": 0.0033, "close": 0.003323, "volume": 11272029.0, "close_time": 1760763599999, "quote_volume": 37479.119873, "trades": 1159, "taker_buy_base": 4184074.0, "taker_buy_quote": 13912.507902 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.003326, "high": 0.003343, "low": 0.003304, "close": 0.003334, "volume": 8112401.0, "close_time": 1760767199999, "quote_volume": 27014.68898, "trades": 1084, "taker_buy_base": 3685590.0, "taker_buy_quote": 12263.367258 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.003334, "high": 0.003458, "low": 0.003324, "close": 0.003434, "volume": 28842116.0, "close_time": 1760770799999, "quote_volume": 97978.363852, "trades": 2941, "taker_buy_base": 15558817.0, "taker_buy_quote": 52836.225671 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.003433, "high": 0.00364, "low": 0.003411, "close": 0.003494, "volume": 179535397.0, "close_time": 1760774399999, "quote_volume": 632645.388857, "trades": 12603, "taker_buy_base": 95758137.0, "taker_buy_quote": 337280.77406 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.003494, "high": 0.003494, "low": 0.003412, "close": 0.003429, "volume": 49853223.0, "close_time": 1760777999999, "quote_volume": 172074.61952, "trades": 4104, "taker_buy_base": 25995419.0, "taker_buy_quote": 89697.360095 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.00343, "high": 0.003513, "low": 0.003381, "close": 0.003491, "volume": 47471325.0, "close_time": 1760781599999, "quote_volume": 163622.200171, "trades": 3532, "taker_buy_base": 25709379.0, "taker_buy_quote": 88822.294615 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.003488, "high": 0.0035, "low": 0.003423, "close": 0.003446, "volume": 32633591.0, "close_time": 1760785199999, "quote_volume": 113093.193956, "trades": 2876, "taker_buy_base": 12152763.0, "taker_buy_quote": 42136.581599 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.003445, "high": 0.003479, "low": 0.003426, "close": 0.003435, "volume": 23004413.0, "close_time": 1760788799999, "quote_volume": 79329.127234, "trades": 1926, "taker_buy_base": 11886881.0, "taker_buy_quote": 41035.906178 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.003437, "high": 0.003445, "low": 0.003415, "close": 0.00343, "volume": 11489948.0, "close_time": 1760792399999, "quote_volume": 39385.231661, "trades": 825, "taker_buy_base": 5323814.0, "taker_buy_quote": 18246.66103 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.003431, "high": 0.003436, "low": 0.003371, "close": 0.003375, "volume": 24106858.0, "close_time": 1760795999999, "quote_volume": 81806.068878, "trades": 1905, "taker_buy_base": 10066437.0, "taker_buy_quote": 34138.714094 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.003376, "high": 0.003388, "low": 0.003309, "close": 0.003376, "volume": 38103864.0, "close_time": 1760799599999, "quote_volume": 127460.2377, "trades": 2360, "taker_buy_base": 21122112.0, "taker_buy_quote": 70700.786325 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.003372, "high": 0.003394, "low": 0.003344, "close": 0.00336, "volume": 13921387.0, "close_time": 1760803199999, "quote_volume": 46907.417433, "trades": 1049, "taker_buy_base": 4120721.0, "taker_buy_quote": 13882.514144 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00336, "high": 0.003367, "low": 0.003299, "close": 0.003335, "volume": 27148367.0, "close_time": 1760806799999, "quote_volume": 90351.406288, "trades": 1486, "taker_buy_base": 15664403.0, "taker_buy_quote": 52161.229633 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.003338, "high": 0.003412, "low": 0.003327, "close": 0.00341, "volume": 12253869.0, "close_time": 1760810399999, "quote_volume": 41442.796192, "trades": 1138, "taker_buy_base": 6326415.0, "taker_buy_quote": 21407.759268 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.00341, "high": 0.003425, "low": 0.003349, "close": 0.003358, "volume": 20229369.0, "close_time": 1760813999999, "quote_volume": 68390.718184, "trades": 1099, "taker_buy_base": 5669271.0, "taker_buy_quote": 19193.151323 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.003358, "high": 0.003378, "low": 0.003348, "close": 0.003366, "volume": 11228601.0, "close_time": 1760817599999, "quote_volume": 37811.844302, "trades": 710, "taker_buy_base": 7096730.0, "taker_buy_quote": 23895.835998 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.003366, "high": 0.003396, "low": 0.003366, "close": 0.003375, "volume": 4427321.0, "close_time": 1760821199999, "quote_volume": 14975.325339, "trades": 394, "taker_buy_base": 1219798.0, "taker_buy_quote": 4131.786313 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.003374, "high": 0.003378, "low": 0.003341, "close": 0.003367, "volume": 9831217.0, "close_time": 1760824799999, "quote_volume": 32992.277459, "trades": 825, "taker_buy_base": 4053187.0, "taker_buy_quote": 13598.052388 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.003367, "high": 0.003378, "low": 0.003349, "close": 0.003354, "volume": 6561779.0, "close_time": 1760828399999, "quote_volume": 22089.454136, "trades": 613, "taker_buy_base": 2401832.0, "taker_buy_quote": 8084.982019 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.003353, "high": 0.003363, "low": 0.003344, "close": 0.003355, "volume": 5598975.0, "close_time": 1760831999999, "quote_volume": 18783.84783, "trades": 291, "taker_buy_base": 2460634.0, "taker_buy_quote": 8253.630699 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003355, "high": 0.003363, "low": 0.00331, "close": 0.003322, "volume": 6948045.0, "close_time": 1760835599999, "quote_volume": 23197.133262, "trades": 677, "taker_buy_base": 4550391.0, "taker_buy_quote": 15206.809086 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.003325, "high": 0.003341, "low": 0.003305, "close": 0.003339, "volume": 7403799.0, "close_time": 1760839199999, "quote_volume": 24573.941203, "trades": 447, "taker_buy_base": 4353440.0, "taker_buy_quote": 14436.378123 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.00334, "high": 0.003344, "low": 0.00331, "close": 0.003319, "volume": 3749007.0, "close_time": 1760842799999, "quote_volume": 12483.181612, "trades": 566, "taker_buy_base": 2496578.0, "taker_buy_quote": 8314.833502 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.003318, "high": 0.003372, "low": 0.003314, "close": 0.003362, "volume": 6958906.0, "close_time": 1760846399999, "quote_volume": 23250.471847, "trades": 523, "taker_buy_base": 2216390.0, "taker_buy_quote": 7406.617115 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.003365, "high": 0.003367, "low": 0.003325, "close": 0.003332, "volume": 5705434.0, "close_time": 1760849999999, "quote_volume": 19059.813981, "trades": 512, "taker_buy_base": 1912709.0, "taker_buy_quote": 6387.0181 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.003333, "high": 0.003361, "low": 0.003332, "close": 0.00334, "volume": 5867571.0, "close_time": 1760853599999, "quote_volume": 19649.818381, "trades": 539, "taker_buy_base": 3176007.0, "taker_buy_quote": 10633.662025 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.003339, "high": 0.00335, "low": 0.003309, "close": 0.003317, "volume": 5240223.0, "close_time": 1760857199999, "quote_volume": 17432.036864, "trades": 498, "taker_buy_base": 3141059.0, "taker_buy_quote": 10453.30123 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.003317, "high": 0.003341, "low": 0.003309, "close": 0.003328, "volume": 9726444.0, "close_time": 1760860799999, "quote_volume": 32302.892531, "trades": 614, "taker_buy_base": 7060786.0, "taker_buy_quote": 23455.064327 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.003328, "high": 0.003387, "low": 0.003301, "close": 0.003331, "volume": 30618513.0, "close_time": 1760864399999, "quote_volume": 102396.770419, "trades": 2052, "taker_buy_base": 17168407.0, "taker_buy_quote": 57444.548196 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.00333, "high": 0.003423, "low": 0.003311, "close": 0.003387, "volume": 21901055.0, "close_time": 1760867999999, "quote_volume": 73705.767554, "trades": 2054, "taker_buy_base": 10770195.0, "taker_buy_quote": 36243.018119 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.003387, "high": 0.003443, "low": 0.003371, "close": 0.00343, "volume": 17975864.0, "close_time": 1760871599999, "quote_volume": 61486.820298, "trades": 1791, "taker_buy_base": 9417651.0, "taker_buy_quote": 32185.224649 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.00343, "high": 0.003445, "low": 0.003402, "close": 0.003412, "volume": 13120352.0, "close_time": 1760875199999, "quote_volume": 44891.602157, "trades": 991, "taker_buy_base": 6082631.0, "taker_buy_quote": 20831.499122 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.003413, "high": 0.003417, "low": 0.003377, "close": 0.0034, "volume": 17893171.0, "close_time": 1760878799999, "quote_volume": 60661.636451, "trades": 808, "taker_buy_base": 10251873.0, "taker_buy_quote": 34726.249349 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.003401, "high": 0.003473, "low": 0.003394, "close": 0.00346, "volume": 23730314.0, "close_time": 1760882399999, "quote_volume": 81461.187379, "trades": 1298, "taker_buy_base": 10868533.0, "taker_buy_quote": 37363.827801 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.003461, "high": 0.003502, "low": 0.003438, "close": 0.003491, "volume": 29743024.0, "close_time": 1760885999999, "quote_volume": 103414.854334, "trades": 1377, "taker_buy_base": 17103719.0, "taker_buy_quote": 59459.413396 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.00349, "high": 0.003494, "low": 0.003461, "close": 0.003474, "volume": 20664151.0, "close_time": 1760889599999, "quote_volume": 71792.428518, "trades": 1144, "taker_buy_base": 9684501.0, "taker_buy_quote": 33653.238899 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.003475, "high": 0.003493, "low": 0.003452, "close": 0.003468, "volume": 16266194.0, "close_time": 1760893199999, "quote_volume": 56387.480657, "trades": 1169, "taker_buy_base": 8317725.0, "taker_buy_quote": 28829.423927 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.003467, "high": 0.003504, "low": 0.003462, "close": 0.00347, "volume": 13232526.0, "close_time": 1760896799999, "quote_volume": 46110.811143, "trades": 1447, "taker_buy_base": 8549869.0, "taker_buy_quote": 29786.660213 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.003469, "high": 0.003505, "low": 0.003468, "close": 0.003487, "volume": 8639890.0, "close_time": 1760900399999, "quote_volume": 30121.91007, "trades": 1046, "taker_buy_base": 4731549.0, "taker_buy_quote": 16490.04524 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.003488, "high": 0.00349, "low": 0.003462, "close": 0.003474, "volume": 4193342.0, "close_time": 1760903999999, "quote_volume": 14578.129656, "trades": 497, "taker_buy_base": 1711011.0, "taker_buy_quote": 5951.938865 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.003473, "high": 0.003491, "low": 0.003464, "close": 0.003474, "volume": 6526392.0, "close_time": 1760907599999, "quote_volume": 22676.274575, "trades": 518, "taker_buy_base": 4361124.0, "taker_buy_quote": 15152.299403 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.003473, "high": 0.003473, "low": 0.003434, "close": 0.003452, "volume": 6103825.0, "close_time": 1760911199999, "quote_volume": 21064.108267, "trades": 415, "taker_buy_base": 2448854.0, "taker_buy_quote": 8451.838939 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.003453, "high": 0.00348, "low": 0.003452, "close": 0.003465, "volume": 3633191.0, "close_time": 1760914799999, "quote_volume": 12593.119676, "trades": 384, "taker_buy_base": 1526173.0, "taker_buy_quote": 5288.642125 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.003464, "high": 0.003464, "low": 0.003402, "close": 0.003414, "volume": 12920986.0, "close_time": 1760918399999, "quote_volume": 44161.893294, "trades": 556, "taker_buy_base": 4204709.0, "taker_buy_quote": 14381.731739 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003414, "high": 0.003414, "low": 0.00333, "close": 0.003373, "volume": 20224134.0, "close_time": 1760921999999, "quote_volume": 67909.750977, "trades": 1204, "taker_buy_base": 9572900.0, "taker_buy_quote": 32113.614923 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.003374, "high": 0.003384, "low": 0.003355, "close": 0.003367, "volume": 7561433.0, "close_time": 1760925599999, "quote_volume": 25463.171915, "trades": 728, "taker_buy_base": 3442759.0, "taker_buy_quote": 11595.281656 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.003365, "high": 0.00341, "low": 0.003341, "close": 0.0034, "volume": 8264110.0, "close_time": 1760929199999, "quote_volume": 27921.930302, "trades": 867, "taker_buy_base": 4375121.0, "taker_buy_quote": 14777.96978 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0034, "high": 0.003488, "low": 0.003383, "close": 0.003481, "volume": 12833053.0, "close_time": 1760932799999, "quote_volume": 44053.355387, "trades": 1064, "taker_buy_base": 6685200.0, "taker_buy_quote": 23003.91849 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.003481, "high": 0.003487, "low": 0.003448, "close": 0.003462, "volume": 12593816.0, "close_time": 1760936399999, "quote_volume": 43620.202035, "trades": 976, "taker_buy_base": 5450551.0, "taker_buy_quote": 18884.133427 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.003462, "high": 0.003466, "low": 0.003437, "close": 0.00346, "volume": 6466552.0, "close_time": 1760939999999, "quote_volume": 22316.038573, "trades": 581, "taker_buy_base": 2483024.0, "taker_buy_quote": 8567.660707 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.003459, "high": 0.003588, "low": 0.003431, "close": 0.003497, "volume": 86715821.0, "close_time": 1760943599999, "quote_volume": 304809.516551, "trades": 5242, "taker_buy_base": 43285582.0, "taker_buy_quote": 152159.503691 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.003496, "high": 0.003496, "low": 0.003461, "close": 0.00348, "volume": 15696072.0, "close_time": 1760947199999, "quote_volume": 54628.642345, "trades": 766, "taker_buy_base": 7315684.0, "taker_buy_quote": 25448.384475 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.003481, "high": 0.003482, "low": 0.003424, "close": 0.003433, "volume": 20138536.0, "close_time": 1760950799999, "quote_volume": 69379.571772, "trades": 1206, "taker_buy_base": 9385926.0, "taker_buy_quote": 32337.484607 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.003432, "high": 0.003452, "low": 0.003415, "close": 0.003443, "volume": 18061733.0, "close_time": 1760954399999, "quote_volume": 61943.820567, "trades": 926, "taker_buy_base": 7212793.0, "taker_buy_quote": 24730.144183 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.003445, "high": 0.00347, "low": 0.003421, "close": 0.003436, "volume": 32488274.0, "close_time": 1760957999999, "quote_volume": 111988.60815, "trades": 2081, "taker_buy_base": 14205032.0, "taker_buy_quote": 48942.348728 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.003437, "high": 0.003437, "low": 0.003404, "close": 0.003412, "volume": 16942261.0, "close_time": 1760961599999, "quote_volume": 57874.198876, "trades": 1239, "taker_buy_base": 5530908.0, "taker_buy_quote": 18887.760787 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.003413, "high": 0.003421, "low": 0.003392, "close": 0.00341, "volume": 12802952.0, "close_time": 1760965199999, "quote_volume": 43607.343497, "trades": 948, "taker_buy_base": 3918832.0, "taker_buy_quote": 13354.135263 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.003414, "high": 0.003431, "low": 0.003388, "close": 0.003413, "volume": 22820958.0, "close_time": 1760968799999, "quote_volume": 77780.140851, "trades": 1137, "taker_buy_base": 6517596.0, "taker_buy_quote": 22207.195798 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.003414, "high": 0.003419, "low": 0.00337, "close": 0.003392, "volume": 13937714.0, "close_time": 1760972399999, "quote_volume": 47257.905806, "trades": 1208, "taker_buy_base": 7222428.0, "taker_buy_quote": 24485.423694 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.003393, "high": 0.003404, "low": 0.003376, "close": 0.003379, "volume": 21697614.0, "close_time": 1760975999999, "quote_volume": 73469.917794, "trades": 1137, "taker_buy_base": 9199156.0, "taker_buy_quote": 31176.319623 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.003379, "high": 0.003379, "low": 0.003282, "close": 0.003314, "volume": 52875691.0, "close_time": 1760979599999, "quote_volume": 175722.888004, "trades": 2494, "taker_buy_base": 23227783.0, "taker_buy_quote": 76979.735195 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.003313, "high": 0.003353, "low": 0.003306, "close": 0.003336, "volume": 17832655.0, "close_time": 1760983199999, "quote_volume": 59370.087063, "trades": 1236, "taker_buy_base": 8740179.0, "taker_buy_quote": 29092.469306 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.003335, "high": 0.00335, "low": 0.00332, "close": 0.003348, "volume": 15695418.0, "close_time": 1760986799999, "quote_volume": 52403.916032, "trades": 711, "taker_buy_base": 5941025.0, "taker_buy_quote": 19828.632964 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.003345, "high": 0.003384, "low": 0.00333, "close": 0.003384, "volume": 14600652.0, "close_time": 1760990399999, "quote_volume": 49008.072175, "trades": 692, "taker_buy_base": 8674180.0, "taker_buy_quote": 29151.222602 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003382, "high": 0.003382, "low": 0.003352, "close": 0.003363, "volume": 7311363.0, "close_time": 1760993999999, "quote_volume": 24592.092039, "trades": 554, "taker_buy_base": 2182053.0, "taker_buy_quote": 7337.330733 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.003361, "high": 0.00338, "low": 0.003356, "close": 0.003358, "volume": 3705669.0, "close_time": 1760997599999, "quote_volume": 12491.858678, "trades": 487, "taker_buy_base": 1367009.0, "taker_buy_quote": 4606.160109 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.003359, "high": 0.003382, "low": 0.003346, "close": 0.003373, "volume": 6587683.0, "close_time": 1761001199999, "quote_volume": 22168.877878, "trades": 442, "taker_buy_base": 3352227.0, "taker_buy_quote": 11294.099928 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.003373, "high": 0.003373, "low": 0.003352, "close": 0.003363, "volume": 3526488.0, "close_time": 1761004799999, "quote_volume": 11854.023485, "trades": 318, "taker_buy_base": 2067594.0, "taker_buy_quote": 6952.783293 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003361, "high": 0.003378, "low": 0.003342, "close": 0.003364, "volume": 5083457.0, "close_time": 1761008399999, "quote_volume": 17080.170293, "trades": 427, "taker_buy_base": 2009134.0, "taker_buy_quote": 6751.097858 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.003364, "high": 0.003367, "low": 0.003324, "close": 0.003348, "volume": 12450140.0, "close_time": 1761011999999, "quote_volume": 41725.204759, "trades": 993, "taker_buy_base": 7141442.0, "taker_buy_quote": 23939.922371 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.003347, "high": 0.003349, "low": 0.003307, "close": 0.003314, "volume": 10616873.0, "close_time": 1761015599999, "quote_volume": 35321.575776, "trades": 845, "taker_buy_base": 3366964.0, "taker_buy_quote": 11182.085699 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.003316, "high": 0.003321, "low": 0.003287, "close": 0.003301, "volume": 6998889.0, "close_time": 1761019199999, "quote_volume": 23120.901243, "trades": 640, "taker_buy_base": 3847108.0, "taker_buy_quote": 12701.810261 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.003297, "high": 0.003297, "low": 0.00319, "close": 0.003197, "volume": 43864185.0, "close_time": 1761022799999, "quote_volume": 142431.024663, "trades": 2934, "taker_buy_base": 16111015.0, "taker_buy_quote": 52496.771302 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.003201, "high": 0.003244, "low": 0.003192, "close": 0.003227, "volume": 18888459.0, "close_time": 1761026399999, "quote_volume": 60681.14009, "trades": 1809, "taker_buy_base": 11792473.0, "taker_buy_quote": 37858.824167 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.003228, "high": 0.003246, "low": 0.003218, "close": 0.003235, "volume": 5674638.0, "close_time": 1761029999999, "quote_volume": 18349.739575, "trades": 657, "taker_buy_base": 4074226.0, "taker_buy_quote": 13171.780873 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.003234, "high": 0.003269, "low": 0.003217, "close": 0.003262, "volume": 7043990.0, "close_time": 1761033599999, "quote_volume": 22866.161633, "trades": 546, "taker_buy_base": 4784651.0, "taker_buy_quote": 15529.353195 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00322, "close": 0.003235, "volume": 5327475.0, "close_time": 1761037199999, "quote_volume": 17262.712441, "trades": 284, "taker_buy_base": 2582410.0, "taker_buy_quote": 8380.484203 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.003238, "high": 0.00325, "low": 0.003228, "close": 0.003244, "volume": 4204628.0, "close_time": 1761040799999, "quote_volume": 13610.903176, "trades": 702, "taker_buy_base": 1777019.0, "taker_buy_quote": 5753.553115 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.003245, "high": 0.003291, "low": 0.003239, "close": 0.003271, "volume": 9718844.0, "close_time": 1761044399999, "quote_volume": 31689.825825, "trades": 1317, "taker_buy_base": 5191788.0, "taker_buy_quote": 16941.697338 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.003271, "high": 0.003293, "low": 0.003254, "close": 0.003291, "volume": 4511993.0, "close_time": 1761047999999, "quote_volume": 14766.143009, "trades": 624, "taker_buy_base": 2717211.0, "taker_buy_quote": 8893.290645 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.00329, "high": 0.003327, "low": 0.003264, "close": 0.003267, "volume": 16096706.0, "close_time": 1761051599999, "quote_volume": 53010.266717, "trades": 1724, "taker_buy_base": 4527946.0, "taker_buy_quote": 14905.44308 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.003265, "high": 0.003291, "low": 0.003251, "close": 0.003263, "volume": 15502027.0, "close_time": 1761055199999, "quote_volume": 50695.489924, "trades": 1632, "taker_buy_base": 9140071.0, "taker_buy_quote": 29897.080972 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.003263, "high": 0.003442, "low": 0.003263, "close": 0.003428, "volume": 46758085.0, "close_time": 1761058799999, "quote_volume": 157307.842777, "trades": 3319, "taker_buy_base": 23426343.0, "taker_buy_quote": 78923.190686 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.003428, "high": 0.003453, "low": 0.003391, "close": 0.003446, "volume": 34034372.0, "close_time": 1761062399999, "quote_volume": 116592.409735, "trades": 2897, "taker_buy_base": 17575216.0, "taker_buy_quote": 60191.885558 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.003446, "high": 0.003477, "low": 0.003366, "close": 0.003374, "volume": 34945116.0, "close_time": 1761065999999, "quote_volume": 120257.416761, "trades": 1972, "taker_buy_base": 18969829.0, "taker_buy_quote": 65314.721261 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.003375, "high": 0.003408, "low": 0.003354, "close": 0.00339, "volume": 16184854.0, "close_time": 1761069599999, "quote_volume": 54679.265194, "trades": 1571, "taker_buy_base": 4660146.0, "taker_buy_quote": 15756.00487 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.003391, "high": 0.003399, "low": 0.003351, "close": 0.003368, "volume": 12454896.0, "close_time": 1761073199999, "quote_volume": 42024.116168, "trades": 1552, "taker_buy_base": 5039071.0, "taker_buy_quote": 16993.952367 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.003368, "high": 0.003384, "low": 0.003357, "close": 0.003367, "volume": 7188962.0, "close_time": 1761076799999, "quote_volume": 24240.449899, "trades": 607, "taker_buy_base": 2631037.0, "taker_buy_quote": 8871.633709 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.003369, "high": 0.003372, "low": 0.00331, "close": 0.003325, "volume": 15329562.0, "close_time": 1761080399999, "quote_volume": 51039.34781, "trades": 1540, "taker_buy_base": 6467695.0, "taker_buy_quote": 21538.477402 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.003324, "high": 0.00333, "low": 0.003267, "close": 0.00331, "volume": 13943242.0, "close_time": 1761083999999, "quote_volume": 45921.382686, "trades": 843, "taker_buy_base": 6874414.0, "taker_buy_quote": 22606.773309 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.00331, "high": 0.003312, "low": 0.003198, "close": 0.003214, "volume": 32757926.0, "close_time": 1761087599999, "quote_volume": 105917.631115, "trades": 1838, "taker_buy_base": 14068197.0, "taker_buy_quote": 45460.98914 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.003213, "high": 0.003228, "low": 0.00316, "close": 0.003178, "volume": 24355940.0, "close_time": 1761091199999, "quote_volume": 77701.55297, "trades": 1594, "taker_buy_base": 11176374.0, "taker_buy_quote": 35714.887604 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003177, "high": 0.00321, "low": 0.003155, "close": 0.003185, "volume": 14285652.0, "close_time": 1761094799999, "quote_volume": 45547.949654, "trades": 1291, "taker_buy_base": 8392789.0, "taker_buy_quote": 26754.161271 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.003187, "high": 0.003206, "low": 0.00317, "close": 0.003196, "volume": 9679258.0, "close_time": 1761098399999, "quote_volume": 30861.446162, "trades": 881, "taker_buy_base": 6036328.0, "taker_buy_quote": 19248.875316 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.003195, "high": 0.003209, "low": 0.003192, "close": 0.003198, "volume": 3221849.0, "close_time": 1761101999999, "quote_volume": 10319.102737, "trades": 308, "taker_buy_base": 2223386.0, "taker_buy_quote": 7121.842136 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.003197, "high": 0.003208, "low": 0.003178, "close": 0.003204, "volume": 8100864.0, "close_time": 1761105599999, "quote_volume": 25852.510334, "trades": 676, "taker_buy_base": 4891860.0, "taker_buy_quote": 15614.805526 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.003205, "high": 0.003241, "low": 0.003203, "close": 0.003222, "volume": 15567183.0, "close_time": 1761109199999, "quote_volume": 50282.591409, "trades": 1026, "taker_buy_base": 6284671.0, "taker_buy_quote": 20292.278393 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.003222, "high": 0.003222, "low": 0.003155, "close": 0.003191, "volume": 9828106.0, "close_time": 1761112799999, "quote_volume": 31307.556748, "trades": 994, "taker_buy_base": 5105463.0, "taker_buy_quote": 16250.806291 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.003191, "high": 0.003197, "low": 0.00318, "close": 0.003189, "volume": 3593837.0, "close_time": 1761116399999, "quote_volume": 11459.440507, "trades": 518, "taker_buy_base": 2128973.0, "taker_buy_quote": 6787.135926 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.003187, "high": 0.003209, "low": 0.00317, "close": 0.003209, "volume": 6359257.0, "close_time": 1761119999999, "quote_volume": 20271.630009, "trades": 753, "taker_buy_base": 3609717.0, "taker_buy_quote": 11512.906598 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003207, "high": 0.003207, "low": 0.003174, "close": 0.003189, "volume": 8396962.0, "close_time": 1761123599999, "quote_volume": 26747.847813, "trades": 653, "taker_buy_base": 4828396.0, "taker_buy_quote": 15374.924842 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.003189, "high": 0.003194, "low": 0.003146, "close": 0.003155, "volume": 9327279.0, "close_time": 1761127199999, "quote_volume": 29543.988335, "trades": 1166, "taker_buy_base": 4012355.0, "taker_buy_quote": 12721.12181 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.003156, "high": 0.00318, "low": 0.003143, "close": 0.003168, "volume": 6773876.0, "close_time": 1761130799999, "quote_volume": 21440.230673, "trades": 918, "taker_buy_base": 3380414.0, "taker_buy_quote": 10709.070458 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.003168, "high": 0.003222, "low": 0.003139, "close": 0.003186, "volume": 13859512.0, "close_time": 1761134399999, "quote_volume": 44108.446084, "trades": 1570, "taker_buy_base": 6920177.0, "taker_buy_quote": 21983.54367 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003186, "high": 0.003215, "low": 0.003177, "close": 0.003199, "volume": 5264135.0, "close_time": 1761137999999, "quote_volume": 16848.601731, "trades": 855, "taker_buy_base": 2913575.0, "taker_buy_quote": 9329.407908 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0032, "high": 0.003253, "low": 0.003178, "close": 0.003247, "volume": 7433931.0, "close_time": 1761141599999, "quote_volume": 23832.27135, "trades": 1338, "taker_buy_base": 3454777.0, "taker_buy_quote": 11076.259864 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.003246, "high": 0.003249, "low": 0.003175, "close": 0.003249, "volume": 30061506.0, "close_time": 1761145199999, "quote_volume": 96737.359757, "trades": 2333, "taker_buy_base": 12101583.0, "taker_buy_quote": 38848.636341 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.003246, "high": 0.003259, "low": 0.00319, "close": 0.003222, "volume": 18297929.0, "close_time": 1761148799999, "quote_volume": 58930.197096, "trades": 2246, "taker_buy_base": 10984017.0, "taker_buy_quote": 35359.775037 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003221, "high": 0.003236, "low": 0.003193, "close": 0.003205, "volume": 23327269.0, "close_time": 1761152399999, "quote_volume": 75008.668684, "trades": 2826, "taker_buy_base": 10899649.0, "taker_buy_quote": 35021.138219 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.003206, "high": 0.003213, "low": 0.003176, "close": 0.003189, "volume": 20235174.0, "close_time": 1761155999999, "quote_volume": 64640.265221, "trades": 1781, "taker_buy_base": 8841810.0, "taker_buy_quote": 28255.448497 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.003188, "high": 0.0032, "low": 0.003163, "close": 0.003178, "volume": 9090413.0, "close_time": 1761159599999, "quote_volume": 28877.610175, "trades": 1191, "taker_buy_base": 4839964.0, "taker_buy_quote": 15361.802857 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.003177, "high": 0.003215, "low": 0.003157, "close": 0.003183, "volume": 11343091.0, "close_time": 1761163199999, "quote_volume": 36161.048819, "trades": 1249, "taker_buy_base": 4440391.0, "taker_buy_quote": 14156.110362 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003182, "high": 0.003188, "low": 0.003101, "close": 0.00311, "volume": 28316348.0, "close_time": 1761166799999, "quote_volume": 88831.254615, "trades": 1382, "taker_buy_base": 11056780.0, "taker_buy_quote": 34652.866362 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.003107, "high": 0.00311, "low": 0.003024, "close": 0.003056, "volume": 48223665.0, "close_time": 1761170399999, "quote_volume": 147491.263164, "trades": 2041, "taker_buy_base": 25008025.0, "taker_buy_quote": 76515.751869 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.003055, "high": 0.003081, "low": 0.003038, "close": 0.003055, "volume": 8487719.0, "close_time": 1761173999999, "quote_volume": 25951.031391, "trades": 657, "taker_buy_base": 4219384.0, "taker_buy_quote": 12920.148755 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.003054, "high": 0.003123, "low": 0.003053, "close": 0.003119, "volume": 8020771.0, "close_time": 1761177599999, "quote_volume": 24804.136296, "trades": 897, "taker_buy_base": 3766223.0, "taker_buy_quote": 11651.023661 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003117, "high": 0.003137, "low": 0.003107, "close": 0.00313, "volume": 6249866.0, "close_time": 1761181199999, "quote_volume": 19550.982519, "trades": 565, "taker_buy_base": 3769944.0, "taker_buy_quote": 11794.720717 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.00313, "high": 0.003144, "low": 0.003115, "close": 0.003128, "volume": 10821023.0, "close_time": 1761184799999, "quote_volume": 33852.169891, "trades": 600, "taker_buy_base": 5090958.0, "taker_buy_quote": 15936.513221 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.003128, "high": 0.003143, "low": 0.003125, "close": 0.00314, "volume": 4135836.0, "close_time": 1761188399999, "quote_volume": 12972.875857, "trades": 336, "taker_buy_base": 2578925.0, "taker_buy_quote": 8091.231782 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.003138, "high": 0.003154, "low": 0.003134, "close": 0.003146, "volume": 4166073.0, "close_time": 1761191999999, "quote_volume": 13099.757718, "trades": 289, "taker_buy_base": 2574759.0, "taker_buy_quote": 8099.100625 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003144, "high": 0.003168, "low": 0.003136, "close": 0.003152, "volume": 16737135.0, "close_time": 1761195599999, "quote_volume": 52763.194091, "trades": 535, "taker_buy_base": 9900165.0, "taker_buy_quote": 31189.919699 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.003153, "high": 0.003163, "low": 0.003143, "close": 0.003163, "volume": 9531535.0, "close_time": 1761199199999, "quote_volume": 30021.131898, "trades": 339, "taker_buy_base": 3196960.0, "taker_buy_quote": 10085.527253 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.003164, "high": 0.003211, "low": 0.003156, "close": 0.00321, "volume": 18689023.0, "close_time": 1761202799999, "quote_volume": 59548.57993, "trades": 852, "taker_buy_base": 10221121.0, "taker_buy_quote": 32561.425959 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.003206, "high": 0.003206, "low": 0.003177, "close": 0.003191, "volume": 12909631.0, "close_time": 1761206399999, "quote_volume": 41210.285261, "trades": 659, "taker_buy_base": 7219322.0, "taker_buy_quote": 23048.87715 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003193, "high": 0.003219, "low": 0.003192, "close": 0.003202, "volume": 22120284.0, "close_time": 1761209999999, "quote_volume": 70896.412206, "trades": 1088, "taker_buy_base": 11439089.0, "taker_buy_quote": 36672.222596 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.003202, "high": 0.003207, "low": 0.003184, "close": 0.003184, "volume": 15905930.0, "close_time": 1761213599999, "quote_volume": 50825.252451, "trades": 829, "taker_buy_base": 7926899.0, "taker_buy_quote": 25334.131351 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.003184, "high": 0.003196, "low": 0.003172, "close": 0.003174, "volume": 12246950.0, "close_time": 1761217199999, "quote_volume": 39020.087635, "trades": 550, "taker_buy_base": 7963503.0, "taker_buy_quote": 25378.195874 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.003171, "high": 0.00318, "low": 0.003134, "close": 0.003143, "volume": 8762643.0, "close_time": 1761220799999, "quote_volume": 27682.461901, "trades": 688, "taker_buy_base": 5148769.0, "taker_buy_quote": 16265.682856 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.003143, "high": 0.003163, "low": 0.003117, "close": 0.003163, "volume": 13110397.0, "close_time": 1761224399999, "quote_volume": 41173.10043, "trades": 822, "taker_buy_base": 7125981.0, "taker_buy_quote": 22392.005813 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.003161, "high": 0.003186, "low": 0.003146, "close": 0.003169, "volume": 11735799.0, "close_time": 1761227999999, "quote_volume": 37132.129974, "trades": 609, "taker_buy_base": 5947850.0, "taker_buy_quote": 18831.410696 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.003169, "high": 0.003176, "low": 0.003129, "close": 0.00317, "volume": 13176250.0, "close_time": 1761231599999, "quote_volume": 41591.690351, "trades": 848, "taker_buy_base": 6275415.0, "taker_buy_quote": 19833.876031 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.003173, "high": 0.003291, "low": 0.003164, "close": 0.00325, "volume": 76786722.0, "close_time": 1761235199999, "quote_volume": 249446.076422, "trades": 3337, "taker_buy_base": 41912525.0, "taker_buy_quote": 136003.364675 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.003251, "high": 0.003285, "low": 0.003228, "close": 0.003275, "volume": 25931619.0, "close_time": 1761238799999, "quote_volume": 84274.841844, "trades": 1137, "taker_buy_base": 13360628.0, "taker_buy_quote": 43424.836726 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.003277, "high": 0.003283, "low": 0.00323, "close": 0.003271, "volume": 39458004.0, "close_time": 1761242399999, "quote_volume": 128482.16662, "trades": 1503, "taker_buy_base": 14077899.0, "taker_buy_quote": 45802.717659 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.003272, "high": 0.003274, "low": 0.003224, "close": 0.003227, "volume": 11877735.0, "close_time": 1761245999999, "quote_volume": 38476.84003, "trades": 528, "taker_buy_base": 6471355.0, "taker_buy_quote": 20947.273929 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.003227, "high": 0.003247, "low": 0.003215, "close": 0.003242, "volume": 7520202.0, "close_time": 1761249599999, "quote_volume": 24323.962867, "trades": 517, "taker_buy_base": 2762405.0, "taker_buy_quote": 8933.860084 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003244, "high": 0.003244, "low": 0.003202, "close": 0.00321, "volume": 10474785.0, "close_time": 1761253199999, "quote_volume": 33821.346024, "trades": 818, "taker_buy_base": 4178114.0, "taker_buy_quote": 13489.967807 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.003209, "high": 0.003234, "low": 0.003205, "close": 0.003221, "volume": 7931829.0, "close_time": 1761256799999, "quote_volume": 25537.882237, "trades": 282, "taker_buy_base": 3911906.0, "taker_buy_quote": 12587.601335 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.003223, "high": 0.003235, "low": 0.003208, "close": 0.003225, "volume": 7659704.0, "close_time": 1761260399999, "quote_volume": 24658.599593, "trades": 463, "taker_buy_base": 2825914.0, "taker_buy_quote": 9086.910326 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.003224, "high": 0.00325, "low": 0.003216, "close": 0.003242, "volume": 6824727.0, "close_time": 1761263999999, "quote_volume": 22082.289972, "trades": 341, "taker_buy_base": 2703051.0, "taker_buy_quote": 8742.980386 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003242, "high": 0.00326, "low": 0.003229, "close": 0.003252, "volume": 5255577.0, "close_time": 1761267599999, "quote_volume": 17034.003653, "trades": 440, "taker_buy_base": 2550224.0, "taker_buy_quote": 8269.748304 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.003252, "high": 0.003253, "low": 0.003229, "close": 0.003238, "volume": 984206.0, "close_time": 1761271199999, "quote_volume": 3189.481797, "trades": 151, "taker_buy_base": 490772.0, "taker_buy_quote": 1590.752626 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.003237, "high": 0.003247, "low": 0.003231, "close": 0.003241, "volume": 2495232.0, "close_time": 1761274799999, "quote_volume": 8082.484534, "trades": 227, "taker_buy_base": 1264654.0, "taker_buy_quote": 4096.513705 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.003243, "high": 0.003245, "low": 0.003231, "close": 0.003238, "volume": 3226602.0, "close_time": 1761278399999, "quote_volume": 10449.564842, "trades": 296, "taker_buy_base": 1624842.0, "taker_buy_quote": 5263.155619 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003239, "high": 0.003289, "low": 0.003235, "close": 0.003284, "volume": 9748951.0, "close_time": 1761281999999, "quote_volume": 31848.543432, "trades": 714, "taker_buy_base": 5596253.0, "taker_buy_quote": 18279.621947 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.003285, "high": 0.00329, "low": 0.00327, "close": 0.00327, "volume": 9420566.0, "close_time": 1761285599999, "quote_volume": 30922.51277, "trades": 573, "taker_buy_base": 3818392.0, "taker_buy_quote": 12534.43285 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.003273, "high": 0.003276, "low": 0.003248, "close": 0.003261, "volume": 11096524.0, "close_time": 1761289199999, "quote_volume": 36187.587108, "trades": 559, "taker_buy_base": 5179627.0, "taker_buy_quote": 16892.006451 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.003261, "high": 0.003264, "low": 0.003227, "close": 0.003241, "volume": 4753647.0, "close_time": 1761292799999, "quote_volume": 15410.363395, "trades": 257, "taker_buy_base": 1241066.0, "taker_buy_quote": 4024.913867 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.003244, "high": 0.003261, "low": 0.003232, "close": 0.003248, "volume": 10611711.0, "close_time": 1761296399999, "quote_volume": 34439.306258, "trades": 450, "taker_buy_base": 5568853.0, "taker_buy_quote": 18076.258604 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.003247, "high": 0.003254, "low": 0.003237, "close": 0.003237, "volume": 4982991.0, "close_time": 1761299999999, "quote_volume": 16170.515156, "trades": 283, "taker_buy_base": 2822435.0, "taker_buy_quote": 9158.625071 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.003237, "high": 0.003238, "low": 0.003219, "close": 0.00322, "volume": 4604407.0, "close_time": 1761303599999, "quote_volume": 14868.181887, "trades": 302, "taker_buy_base": 2846344.0, "taker_buy_quote": 9193.25841 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.003223, "high": 0.003227, "low": 0.003189, "close": 0.003224, "volume": 9709415.0, "close_time": 1761307199999, "quote_volume": 31180.69337, "trades": 563, "taker_buy_base": 3598261.0, "taker_buy_quote": 11555.89815 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.003226, "high": 0.003288, "low": 0.003219, "close": 0.003248, "volume": 21591684.0, "close_time": 1761310799999, "quote_volume": 70346.609361, "trades": 1270, "taker_buy_base": 14184467.0, "taker_buy_quote": 46197.691347 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.003248, "high": 0.00326, "low": 0.003206, "close": 0.003231, "volume": 21175959.0, "close_time": 1761314399999, "quote_volume": 68632.34138, "trades": 866, "taker_buy_base": 13923759.0, "taker_buy_quote": 45168.463471 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.00323, "high": 0.00323, "low": 0.003176, "close": 0.003193, "volume": 12812270.0, "close_time": 1761317999999, "quote_volume": 41027.114955, "trades": 807, "taker_buy_base": 5937488.0, "taker_buy_quote": 19040.863117 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.003194, "high": 0.003215, "low": 0.003177, "close": 0.003184, "volume": 12507689.0, "close_time": 1761321599999, "quote_volume": 39956.199198, "trades": 708, "taker_buy_base": 5571969.0, "taker_buy_quote": 17797.612353 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003184, "high": 0.003189, "low": 0.003164, "close": 0.00318, "volume": 10160017.0, "close_time": 1761325199999, "quote_volume": 32270.222588, "trades": 541, "taker_buy_base": 4828267.0, "taker_buy_quote": 15347.421678 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.003182, "high": 0.003212, "low": 0.003182, "close": 0.003192, "volume": 11629809.0, "close_time": 1761328799999, "quote_volume": 37189.501614, "trades": 605, "taker_buy_base": 5371099.0, "taker_buy_quote": 17181.262963 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.003191, "high": 0.003207, "low": 0.003187, "close": 0.003206, "volume": 5206944.0, "close_time": 1761332399999, "quote_volume": 16663.612678, "trades": 291, "taker_buy_base": 2073943.0, "taker_buy_quote": 6639.932304 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.003207, "high": 0.003234, "low": 0.003206, "close": 0.003217, "volume": 6871759.0, "close_time": 1761335999999, "quote_volume": 22132.149846, "trades": 368, "taker_buy_base": 3409750.0, "taker_buy_quote": 10976.867022 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.003216, "high": 0.003232, "low": 0.003212, "close": 0.003228, "volume": 7845612.0, "close_time": 1761339599999, "quote_volume": 25272.523655, "trades": 251, "taker_buy_base": 4207735.0, "taker_buy_quote": 13571.692597 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.003229, "high": 0.003233, "low": 0.003217, "close": 0.00323, "volume": 5143141.0, "close_time": 1761343199999, "quote_volume": 16579.587538, "trades": 297, "taker_buy_base": 2039754.0, "taker_buy_quote": 6578.756355 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.00323, "high": 0.003232, "low": 0.003222, "close": 0.003226, "volume": 2459104.0, "close_time": 1761346799999, "quote_volume": 7938.888944, "trades": 190, "taker_buy_base": 830387.0, "taker_buy_quote": 2680.597256 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.003225, "high": 0.003225, "low": 0.003201, "close": 0.003213, "volume": 14016515.0, "close_time": 1761350399999, "quote_volume": 45008.92134, "trades": 442, "taker_buy_base": 2644889.0, "taker_buy_quote": 8485.699909 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003213, "high": 0.003213, "low": 0.00311, "close": 0.003189, "volume": 121889626.0, "close_time": 1761353999999, "quote_volume": 384794.264239, "trades": 9395, "taker_buy_base": 59042683.0, "taker_buy_quote": 186538.124797 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.003189, "high": 0.003201, "low": 0.003174, "close": 0.003177, "volume": 6017966.0, "close_time": 1761357599999, "quote_volume": 19156.921498, "trades": 721, "taker_buy_base": 3749961.0, "taker_buy_quote": 11939.987019 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.003176, "high": 0.003177, "low": 0.00315, "close": 0.003168, "volume": 17881162.0, "close_time": 1761361199999, "quote_volume": 56503.010227, "trades": 683, "taker_buy_base": 5364965.0, "taker_buy_quote": 16961.323351 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.003169, "high": 0.003174, "low": 0.003154, "close": 0.003156, "volume": 7637834.0, "close_time": 1761364799999, "quote_volume": 24166.731912, "trades": 544, "taker_buy_base": 3366685.0, "taker_buy_quote": 10656.988413 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.003157, "high": 0.003175, "low": 0.003155, "close": 0.003155, "volume": 3817312.0, "close_time": 1761368399999, "quote_volume": 12081.711803, "trades": 442, "taker_buy_base": 1759469.0, "taker_buy_quote": 5570.082231 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.003154, "high": 0.003159, "low": 0.003139, "close": 0.003143, "volume": 7415454.0, "close_time": 1761371999999, "quote_volume": 23330.674363, "trades": 642, "taker_buy_base": 5260007.0, "taker_buy_quote": 16551.459311 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.003144, "high": 0.003148, "low": 0.003129, "close": 0.003133, "volume": 9867839.0, "close_time": 1761375599999, "quote_volume": 30968.517336, "trades": 834, "taker_buy_base": 5097025.0, "taker_buy_quote": 15992.576908 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.003133, "high": 0.003148, "low": 0.003116, "close": 0.00313, "volume": 9053085.0, "close_time": 1761379199999, "quote_volume": 28367.139632, "trades": 1204, "taker_buy_base": 4554512.0, "taker_buy_quote": 14271.628486 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.00313, "high": 0.003162, "low": 0.003126, "close": 0.003157, "volume": 6779664.0, "close_time": 1761382799999, "quote_volume": 21348.147042, "trades": 672, "taker_buy_base": 4245941.0, "taker_buy_quote": 13369.991375 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.003157, "high": 0.003167, "low": 0.003143, "close": 0.003143, "volume": 10432161.0, "close_time": 1761386399999, "quote_volume": 32951.687172, "trades": 685, "taker_buy_base": 3760531.0, "taker_buy_quote": 11890.269664 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.003143, "high": 0.003156, "low": 0.003123, "close": 0.003132, "volume": 13111213.0, "close_time": 1761389999999, "quote_volume": 41151.244936, "trades": 456, "taker_buy_base": 4075128.0, "taker_buy_quote": 12788.643509 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.003131, "high": 0.003157, "low": 0.003129, "close": 0.003143, "volume": 14149393.0, "close_time": 1761393599999, "quote_volume": 44539.577679, "trades": 378, "taker_buy_base": 11062993.0, "taker_buy_quote": 34827.32556 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.003142, "high": 0.00317, "low": 0.003137, "close": 0.003163, "volume": 5474652.0, "close_time": 1761397199999, "quote_volume": 17291.562326, "trades": 358, "taker_buy_base": 1028135.0, "taker_buy_quote": 3249.165662 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.003164, "high": 0.003168, "low": 0.003148, "close": 0.003158, "volume": 4687757.0, "close_time": 1761400799999, "quote_volume": 14805.556974, "trades": 309, "taker_buy_base": 2345272.0, "taker_buy_quote": 7404.522279 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.003158, "high": 0.003182, "low": 0.003157, "close": 0.003168, "volume": 12507662.0, "close_time": 1761404399999, "quote_volume": 39610.614843, "trades": 556, "taker_buy_base": 6043773.0, "taker_buy_quote": 19145.947988 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.003168, "high": 0.003172, "low": 0.003152, "close": 0.003169, "volume": 9372932.0, "close_time": 1761407999999, "quote_volume": 29640.894367, "trades": 485, "taker_buy_base": 4119008.0, "taker_buy_quote": 13028.317394 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.00317, "high": 0.003175, "low": 0.003158, "close": 0.003165, "volume": 2846226.0, "close_time": 1761411599999, "quote_volume": 9015.211181, "trades": 306, "taker_buy_base": 1368896.0, "taker_buy_quote": 4336.506844 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.003164, "high": 0.003187, "low": 0.003161, "close": 0.003169, "volume": 4779086.0, "close_time": 1761415199999, "quote_volume": 15155.648327, "trades": 388, "taker_buy_base": 2864135.0, "taker_buy_quote": 9083.737523 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.003166, "high": 0.003202, "low": 0.003164, "close": 0.003189, "volume": 7743157.0, "close_time": 1761418799999, "quote_volume": 24649.918691, "trades": 548, "taker_buy_base": 2368614.0, "taker_buy_quote": 7535.438493 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.003189, "high": 0.003203, "low": 0.003179, "close": 0.003191, "volume": 14911718.0, "close_time": 1761422399999, "quote_volume": 47592.792686, "trades": 359, "taker_buy_base": 2182249.0, "taker_buy_quote": 6953.523273 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.003192, "high": 0.003221, "low": 0.003192, "close": 0.003207, "volume": 8063282.0, "close_time": 1761425999999, "quote_volume": 25883.984129, "trades": 432, "taker_buy_base": 4339995.0, "taker_buy_quote": 13923.101217 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.003208, "high": 0.003212, "low": 0.00319, "close": 0.0032, "volume": 7305629.0, "close_time": 1761429599999, "quote_volume": 23378.233656, "trades": 221, "taker_buy_base": 4240591.0, "taker_buy_quote": 13570.207999 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.003202, "high": 0.00322, "low": 0.003192, "close": 0.003219, "volume": 5465131.0, "close_time": 1761433199999, "quote_volume": 17520.104689, "trades": 319, "taker_buy_base": 3306103.0, "taker_buy_quote": 10598.516562 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.003216, "high": 0.003266, "low": 0.003204, "close": 0.003261, "volume": 42856815.0, "close_time": 1761436799999, "quote_volume": 138934.167276, "trades": 5579, "taker_buy_base": 31832580.0, "taker_buy_quote": 103162.146785 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003261, "high": 0.003373, "low": 0.003245, "close": 0.003315, "volume": 146312985.0, "close_time": 1761440399999, "quote_volume": 486555.088311, "trades": 6878, "taker_buy_base": 65060869.0, "taker_buy_quote": 215924.670477 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.003321, "high": 0.003327, "low": 0.003235, "close": 0.003247, "volume": 28065688.0, "close_time": 1761443999999, "quote_volume": 92191.595061, "trades": 1745, "taker_buy_base": 13479676.0, "taker_buy_quote": 44282.22507 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.003245, "high": 0.003247, "low": 0.003217, "close": 0.003222, "volume": 10117111.0, "close_time": 1761447599999, "quote_volume": 32660.143406, "trades": 429, "taker_buy_base": 3896449.0, "taker_buy_quote": 12584.082952 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.003222, "high": 0.003267, "low": 0.003211, "close": 0.003245, "volume": 19628856.0, "close_time": 1761451199999, "quote_volume": 63667.926945, "trades": 2092, "taker_buy_base": 12697716.0, "taker_buy_quote": 41183.441665 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.003243, "high": 0.003269, "low": 0.003239, "close": 0.003257, "volume": 8765248.0, "close_time": 1761454799999, "quote_volume": 28565.974149, "trades": 548, "taker_buy_base": 2973752.0, "taker_buy_quote": 9694.134454 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.003257, "high": 0.003268, "low": 0.00325, "close": 0.003268, "volume": 5539319.0, "close_time": 1761458399999, "quote_volume": 18035.900598, "trades": 420, "taker_buy_base": 3079702.0, "taker_buy_quote": 10030.942756 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.003266, "high": 0.003267, "low": 0.003234, "close": 0.00324, "volume": 10635024.0, "close_time": 1761461999999, "quote_volume": 34553.291638, "trades": 292, "taker_buy_base": 1180423.0, "taker_buy_quote": 3838.552421 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.003242, "high": 0.003341, "low": 0.003242, "close": 0.00329, "volume": 50557247.0, "close_time": 1761465599999, "quote_volume": 166527.655555, "trades": 2104, "taker_buy_base": 26274870.0, "taker_buy_quote": 86610.740865 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00329, "high": 0.003299, "low": 0.003277, "close": 0.003285, "volume": 9817027.0, "close_time": 1761469199999, "quote_volume": 32296.746271, "trades": 302, "taker_buy_base": 3187758.0, "taker_buy_quote": 10486.277683 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.003283, "high": 0.003325, "low": 0.003265, "close": 0.003307, "volume": 18062671.0, "close_time": 1761472799999, "quote_volume": 59589.983935, "trades": 625, "taker_buy_base": 8997593.0, "taker_buy_quote": 29678.971976 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.003306, "high": 0.003306, "low": 0.003274, "close": 0.00328, "volume": 6039872.0, "close_time": 1761476399999, "quote_volume": 19844.41537, "trades": 346, "taker_buy_base": 1995969.0, "taker_buy_quote": 6552.920612 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.003281, "high": 0.003323, "low": 0.003268, "close": 0.003315, "volume": 16062855.0, "close_time": 1761479999999, "quote_volume": 52903.807976, "trades": 504, "taker_buy_base": 7982261.0, "taker_buy_quote": 26292.385131 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.003311, "high": 0.003319, "low": 0.003286, "close": 0.003307, "volume": 21674249.0, "close_time": 1761483599999, "quote_volume": 71653.184605, "trades": 704, "taker_buy_base": 13002251.0, "taker_buy_quote": 43012.10905 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.00331, "high": 0.00331, "low": 0.003283, "close": 0.003293, "volume": 18200999.0, "close_time": 1761487199999, "quote_volume": 60006.921081, "trades": 398, "taker_buy_base": 8592302.0, "taker_buy_quote": 28317.377391 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.003294, "high": 0.003343, "low": 0.003287, "close": 0.003329, "volume": 28634495.0, "close_time": 1761490799999, "quote_volume": 95080.764973, "trades": 991, "taker_buy_base": 18817491.0, "taker_buy_quote": 62495.614597 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.003329, "high": 0.003329, "low": 0.003303, "close": 0.003318, "volume": 25852736.0, "close_time": 1761494399999, "quote_volume": 85696.641097, "trades": 857, "taker_buy_base": 16818857.0, "taker_buy_quote": 55775.072066 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.003315, "high": 0.003321, "low": 0.003254, "close": 0.00327, "volume": 35004808.0, "close_time": 1761497999999, "quote_volume": 115142.923159, "trades": 1043, "taker_buy_base": 8785084.0, "taker_buy_quote": 28857.82561 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.003267, "high": 0.00328, "low": 0.003253, "close": 0.003272, "volume": 6957813.0, "close_time": 1761501599999, "quote_volume": 22737.201998, "trades": 613, "taker_buy_base": 2011300.0, "taker_buy_quote": 6578.742693 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.003272, "high": 0.00329, "low": 0.003268, "close": 0.003279, "volume": 10440046.0, "close_time": 1761505199999, "quote_volume": 34250.814694, "trades": 1020, "taker_buy_base": 6418775.0, "taker_buy_quote": 21071.208719 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.00328, "high": 0.00328, "low": 0.003261, "close": 0.003268, "volume": 1266133.0, "close_time": 1761508799999, "quote_volume": 4140.266458, "trades": 125, "taker_buy_base": 393433.0, "taker_buy_quote": 1286.170029 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.003268, "high": 0.003277, "low": 0.003254, "close": 0.003273, "volume": 5051931.0, "close_time": 1761512399999, "quote_volume": 16507.106561, "trades": 206, "taker_buy_base": 2378664.0, "taker_buy_quote": 7769.367119 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.003273, "high": 0.003282, "low": 0.003258, "close": 0.003277, "volume": 4702942.0, "close_time": 1761515999999, "quote_volume": 15392.168639, "trades": 172, "taker_buy_base": 2257753.0, "taker_buy_quote": 7393.136059 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.003279, "high": 0.003319, "low": 0.003269, "close": 0.0033, "volume": 35352444.0, "close_time": 1761519599999, "quote_volume": 116561.256578, "trades": 1135, "taker_buy_base": 22981165.0, "taker_buy_quote": 75729.511834 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.003299, "high": 0.0033, "low": 0.00328, "close": 0.00328, "volume": 4416512.0, "close_time": 1761523199999, "quote_volume": 14549.59899, "trades": 403, "taker_buy_base": 2553857.0, "taker_buy_quote": 8410.517021 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003281, "high": 0.003297, "low": 0.003277, "close": 0.003286, "volume": 5380287.0, "close_time": 1761526799999, "quote_volume": 17691.281506, "trades": 184, "taker_buy_base": 1549778.0, "taker_buy_quote": 5092.96425 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.003288, "high": 0.0033, "low": 0.003284, "close": 0.003298, "volume": 6958041.0, "close_time": 1761530399999, "quote_volume": 22939.733305, "trades": 254, "taker_buy_base": 5591674.0, "taker_buy_quote": 18436.063248 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.003298, "high": 0.003324, "low": 0.003291, "close": 0.003318, "volume": 36022333.0, "close_time": 1761533999999, "quote_volume": 118990.150427, "trades": 811, "taker_buy_base": 28546255.0, "taker_buy_quote": 94252.415647 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.003315, "high": 0.003323, "low": 0.003298, "close": 0.003314, "volume": 6672539.0, "close_time": 1761537599999, "quote_volume": 22100.628915, "trades": 191, "taker_buy_base": 2375812.0, "taker_buy_quote": 7869.369266 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.003312, "high": 0.003335, "low": 0.003304, "close": 0.003314, "volume": 18938042.0, "close_time": 1761541199999, "quote_volume": 62844.44848, "trades": 355, "taker_buy_base": 11336547.0, "taker_buy_quote": 37613.993563 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.003312, "high": 0.003353, "low": 0.003307, "close": 0.00331, "volume": 20313947.0, "close_time": 1761544799999, "quote_volume": 67663.917143, "trades": 458, "taker_buy_base": 6380845.0, "taker_buy_quote": 21248.114731 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.003308, "high": 0.00331, "low": 0.00328, "close": 0.003294, "volume": 5702219.0, "close_time": 1761548399999, "quote_volume": 18772.481266, "trades": 253, "taker_buy_base": 1847710.0, "taker_buy_quote": 6084.555594 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.003294, "high": 0.003301, "low": 0.003243, "close": 0.003266, "volume": 19185475.0, "close_time": 1761551999999, "quote_volume": 62792.548048, "trades": 634, "taker_buy_base": 8687734.0, "taker_buy_quote": 28460.75126 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.003263, "high": 0.003271, "low": 0.003222, "close": 0.003232, "volume": 19262833.0, "close_time": 1761555599999, "quote_volume": 62355.39126, "trades": 1005, "taker_buy_base": 8466317.0, "taker_buy_quote": 27378.522747 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.003229, "high": 0.003231, "low": 0.003193, "close": 0.003206, "volume": 14361538.0, "close_time": 1761559199999, "quote_volume": 46097.372777, "trades": 528, "taker_buy_base": 4681914.0, "taker_buy_quote": 15019.950814 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.003205, "high": 0.003215, "low": 0.003187, "close": 0.003209, "volume": 6053247.0, "close_time": 1761562799999, "quote_volume": 19380.779125, "trades": 300, "taker_buy_base": 2124420.0, "taker_buy_quote": 6803.232359 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.003207, "high": 0.00323, "low": 0.003191, "close": 0.003225, "volume": 20019501.0, "close_time": 1761566399999, "quote_volume": 64291.53707, "trades": 813, "taker_buy_base": 11514091.0, "taker_buy_quote": 36999.015395 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.003223, "high": 0.003251, "low": 0.003184, "close": 0.003185, "volume": 13090017.0, "close_time": 1761569999999, "quote_volume": 42119.178341, "trades": 616, "taker_buy_base": 3165363.0, "taker_buy_quote": 10190.175168 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.003185, "high": 0.003203, "low": 0.003145, "close": 0.003186, "volume": 14159855.0, "close_time": 1761573599999, "quote_volume": 44926.343229, "trades": 615, "taker_buy_base": 5942794.0, "taker_buy_quote": 18878.688024 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.003185, "high": 0.003185, "low": 0.003146, "close": 0.003152, "volume": 15371324.0, "close_time": 1761577199999, "quote_volume": 48585.21248, "trades": 584, "taker_buy_base": 7426331.0, "taker_buy_quote": 23483.727672 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.003154, "high": 0.003196, "low": 0.003154, "close": 0.003173, "volume": 13178434.0, "close_time": 1761580799999, "quote_volume": 41849.625449, "trades": 488, "taker_buy_base": 8369718.0, "taker_buy_quote": 26596.639517 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.003175, "high": 0.003219, "low": 0.003173, "close": 0.003213, "volume": 7387710.0, "close_time": 1761584399999, "quote_volume": 23633.983507, "trades": 344, "taker_buy_base": 4058931.0, "taker_buy_quote": 12985.707772 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.003218, "high": 0.003218, "low": 0.003198, "close": 0.003212, "volume": 3814531.0, "close_time": 1761587999999, "quote_volume": 12240.233471, "trades": 170, "taker_buy_base": 1263737.0, "taker_buy_quote": 4054.57641 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.003209, "high": 0.003216, "low": 0.003193, "close": 0.0032, "volume": 6156753.0, "close_time": 1761591599999, "quote_volume": 19720.395647, "trades": 259, "taker_buy_base": 3134763.0, "taker_buy_quote": 10033.11854 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.003204, "high": 0.003217, "low": 0.003185, "close": 0.003186, "volume": 15918403.0, "close_time": 1761595199999, "quote_volume": 50968.867478, "trades": 686, "taker_buy_base": 9040330.0, "taker_buy_quote": 28938.730195 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.003187, "high": 0.003187, "low": 0.003158, "close": 0.003167, "volume": 13309391.0, "close_time": 1761598799999, "quote_volume": 42186.816288, "trades": 422, "taker_buy_base": 6487611.0, "taker_buy_quote": 20550.871533 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.003166, "high": 0.003177, "low": 0.003148, "close": 0.003161, "volume": 7711867.0, "close_time": 1761602399999, "quote_volume": 24397.055741, "trades": 262, "taker_buy_base": 3974509.0, "taker_buy_quote": 12565.258803 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.00316, "high": 0.003175, "low": 0.003123, "close": 0.003136, "volume": 16535531.0, "close_time": 1761605999999, "quote_volume": 52007.785686, "trades": 703, "taker_buy_base": 4841981.0, "taker_buy_quote": 15243.224374 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.003134, "high": 0.003142, "low": 0.003108, "close": 0.003137, "volume": 9513014.0, "close_time": 1761609599999, "quote_volume": 29699.82545, "trades": 664, "taker_buy_base": 5343997.0, "taker_buy_quote": 16689.276925 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.003136, "high": 0.003157, "low": 0.003123, "close": 0.003136, "volume": 7120534.0, "close_time": 1761613199999, "quote_volume": 22354.274004, "trades": 475, "taker_buy_base": 2395333.0, "taker_buy_quote": 7521.457709 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00313, "close": 0.003137, "volume": 5260225.0, "close_time": 1761616799999, "quote_volume": 16530.560138, "trades": 400, "taker_buy_base": 2537473.0, "taker_buy_quote": 7975.636183 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.003139, "high": 0.003147, "low": 0.003083, "close": 0.00311, "volume": 15165872.0, "close_time": 1761620399999, "quote_volume": 47199.564701, "trades": 827, "taker_buy_base": 6890791.0, "taker_buy_quote": 21456.321717 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.003109, "high": 0.00313, "low": 0.003103, "close": 0.003113, "volume": 4225171.0, "close_time": 1761623999999, "quote_volume": 13161.017342, "trades": 263, "taker_buy_base": 2122782.0, "taker_buy_quote": 6619.43066 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.00311, "high": 0.003145, "low": 0.003102, "close": 0.003138, "volume": 5964249.0, "close_time": 1761627599999, "quote_volume": 18639.601744, "trades": 330, "taker_buy_base": 2786710.0, "taker_buy_quote": 8711.696196 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.003142, "high": 0.003147, "low": 0.003089, "close": 0.003101, "volume": 7270600.0, "close_time": 1761631199999, "quote_volume": 22651.01845, "trades": 415, "taker_buy_base": 2435808.0, "taker_buy_quote": 7594.750055 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.003101, "high": 0.003158, "low": 0.0031, "close": 0.003155, "volume": 8138023.0, "close_time": 1761634799999, "quote_volume": 25437.185001, "trades": 510, "taker_buy_base": 4175901.0, "taker_buy_quote": 13037.476941 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.003155, "high": 0.003163, "low": 0.003116, "close": 0.003124, "volume": 7763260.0, "close_time": 1761638399999, "quote_volume": 24403.222413, "trades": 512, "taker_buy_base": 4013692.0, "taker_buy_quote": 12643.485845 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.003124, "high": 0.00315, "low": 0.003118, "close": 0.003143, "volume": 1783819.0, "close_time": 1761641999999, "quote_volume": 5590.56527, "trades": 148, "taker_buy_base": 1050624.0, "taker_buy_quote": 3293.420639 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.003145, "high": 0.003158, "low": 0.003132, "close": 0.003156, "volume": 4487065.0, "close_time": 1761645599999, "quote_volume": 14115.046512, "trades": 153, "taker_buy_base": 1826613.0, "taker_buy_quote": 5752.099311 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.003155, "high": 0.00316, "low": 0.003141, "close": 0.003158, "volume": 2011462.0, "close_time": 1761649199999, "quote_volume": 6332.957415, "trades": 140, "taker_buy_base": 918617.0, "taker_buy_quote": 2893.767808 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.003158, "high": 0.003175, "low": 0.003146, "close": 0.003146, "volume": 8321294.0, "close_time": 1761652799999, "quote_volume": 26304.146296, "trades": 303, "taker_buy_base": 4465832.0, "taker_buy_quote": 14118.889791 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.003146, "high": 0.003173, "low": 0.003137, "close": 0.003167, "volume": 8806458.0, "close_time": 1761656399999, "quote_volume": 27804.250503, "trades": 272, "taker_buy_base": 4699447.0, "taker_buy_quote": 14842.582615 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.003166, "high": 0.003189, "low": 0.003166, "close": 0.003177, "volume": 14150297.0, "close_time": 1761659999999, "quote_volume": 44984.582672, "trades": 589, "taker_buy_base": 9008885.0, "taker_buy_quote": 28646.90043 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.003179, "high": 0.003191, "low": 0.003065, "close": 0.003137, "volume": 43360315.0, "close_time": 1761663599999, "quote_volume": 135617.005034, "trades": 1776, "taker_buy_base": 20449555.0, "taker_buy_quote": 63815.787649 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.003137, "high": 0.003155, "low": 0.003099, "close": 0.003122, "volume": 11424092.0, "close_time": 1761667199999, "quote_volume": 35627.299628, "trades": 522, "taker_buy_base": 4415260.0, "taker_buy_quote": 13764.031452 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00312, "high": 0.003156, "low": 0.003118, "close": 0.003146, "volume": 10542235.0, "close_time": 1761670799999, "quote_volume": 33077.633873, "trades": 480, "taker_buy_base": 5075305.0, "taker_buy_quote": 15934.997485 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.003147, "high": 0.003154, "low": 0.003132, "close": 0.003143, "volume": 4075567.0, "close_time": 1761674399999, "quote_volume": 12807.31501, "trades": 345, "taker_buy_base": 1817084.0, "taker_buy_quote": 5706.099132 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.003141, "high": 0.003154, "low": 0.00312, "close": 0.003139, "volume": 7837254.0, "close_time": 1761677999999, "quote_volume": 24579.934563, "trades": 349, "taker_buy_base": 4399709.0, "taker_buy_quote": 13806.231042 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.003137, "high": 0.003139, "low": 0.003077, "close": 0.003108, "volume": 16006832.0, "close_time": 1761681599999, "quote_volume": 49702.132953, "trades": 1366, "taker_buy_base": 9158947.0, "taker_buy_quote": 28444.083228 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.003105, "high": 0.003108, "low": 0.003005, "close": 0.00303, "volume": 38053381.0, "close_time": 1761685199999, "quote_volume": 116001.699921, "trades": 1975, "taker_buy_base": 17459330.0, "taker_buy_quote": 53263.417806 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.00303, "high": 0.003048, "low": 0.002956, "close": 0.003024, "volume": 36779049.0, "close_time": 1761688799999, "quote_volume": 110253.804686, "trades": 1948, "taker_buy_base": 18645618.0, "taker_buy_quote": 55815.303371 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.003021, "high": 0.00306, "low": 0.00301, "close": 0.003054, "volume": 8650868.0, "close_time": 1761692399999, "quote_volume": 26252.349788, "trades": 428, "taker_buy_base": 4956397.0, "taker_buy_quote": 15041.537542 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.003051, "high": 0.003051, "low": 0.003033, "close": 0.003046, "volume": 4338847.0, "close_time": 1761695999999, "quote_volume": 13205.746302, "trades": 471, "taker_buy_base": 1821259.0, "taker_buy_quote": 5545.194528 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003044, "high": 0.003058, "low": 0.003039, "close": 0.003039, "volume": 1452487.0, "close_time": 1761699599999, "quote_volume": 4423.571911, "trades": 173, "taker_buy_base": 799853.0, "taker_buy_quote": 2437.185044 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.003036, "high": 0.003073, "low": 0.003031, "close": 0.003043, "volume": 6800417.0, "close_time": 1761703199999, "quote_volume": 20748.665078, "trades": 372, "taker_buy_base": 3401097.0, "taker_buy_quote": 10375.664452 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.003042, "high": 0.00306, "low": 0.00304, "close": 0.003042, "volume": 3246589.0, "close_time": 1761706799999, "quote_volume": 9899.331871, "trades": 297, "taker_buy_base": 946772.0, "taker_buy_quote": 2886.911367 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.003042, "high": 0.003044, "low": 0.003022, "close": 0.003038, "volume": 4704503.0, "close_time": 1761710399999, "quote_volume": 14277.954103, "trades": 422, "taker_buy_base": 1722878.0, "taker_buy_quote": 5231.390897 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.003036, "high": 0.003065, "low": 0.003034, "close": 0.003058, "volume": 5539446.0, "close_time": 1761713999999, "quote_volume": 16907.711139, "trades": 352, "taker_buy_base": 2100612.0, "taker_buy_quote": 6406.644382 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.003054, "high": 0.003071, "low": 0.003048, "close": 0.003062, "volume": 3272043.0, "close_time": 1761717599999, "quote_volume": 10013.562279, "trades": 257, "taker_buy_base": 1593982.0, "taker_buy_quote": 4879.859671 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.003057, "high": 0.003067, "low": 0.003043, "close": 0.003062, "volume": 4273744.0, "close_time": 1761721199999, "quote_volume": 13053.70664, "trades": 358, "taker_buy_base": 2116844.0, "taker_buy_quote": 6468.220137 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.00306, "high": 0.003077, "low": 0.003039, "close": 0.00305, "volume": 9217603.0, "close_time": 1761724799999, "quote_volume": 28189.204619, "trades": 298, "taker_buy_base": 5107221.0, "taker_buy_quote": 15633.280809 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.003049, "high": 0.003055, "low": 0.003025, "close": 0.003033, "volume": 6404032.0, "close_time": 1761728399999, "quote_volume": 19465.764127, "trades": 299, "taker_buy_base": 2945325.0, "taker_buy_quote": 8960.147209 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.003034, "high": 0.003051, "low": 0.003029, "close": 0.003039, "volume": 1736095.0, "close_time": 1761731999999, "quote_volume": 5278.726783, "trades": 172, "taker_buy_base": 815571.0, "taker_buy_quote": 2481.100505 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.003041, "high": 0.003077, "low": 0.003032, "close": 0.003053, "volume": 6522178.0, "close_time": 1761735599999, "quote_volume": 19945.505558, "trades": 322, "taker_buy_base": 3281680.0, "taker_buy_quote": 10044.068853 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.003053, "high": 0.003074, "low": 0.00305, "close": 0.003069, "volume": 2962335.0, "close_time": 1761739199999, "quote_volume": 9073.759874, "trades": 186, "taker_buy_base": 1807861.0, "taker_buy_quote": 5536.120995 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.00307, "high": 0.003082, "low": 0.003066, "close": 0.003073, "volume": 3116609.0, "close_time": 1761742799999, "quote_volume": 9577.88754, "trades": 220, "taker_buy_base": 1133142.0, "taker_buy_quote": 3482.601207 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.003077, "high": 0.00309, "low": 0.003057, "close": 0.003062, "volume": 22779666.0, "close_time": 1761746399999, "quote_volume": 69949.833059, "trades": 677, "taker_buy_base": 5834463.0, "taker_buy_quote": 17910.941285 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.003064, "high": 0.00307, "low": 0.003044, "close": 0.003056, "volume": 14914712.0, "close_time": 1761749999999, "quote_volume": 45543.745704, "trades": 384, "taker_buy_base": 5698140.0, "taker_buy_quote": 17414.421925 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.003054, "high": 0.00306, "low": 0.002983, "close": 0.003003, "volume": 8327699.0, "close_time": 1761753599999, "quote_volume": 25141.136996, "trades": 626, "taker_buy_base": 4204605.0, "taker_buy_quote": 12674.145487 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.003003, "high": 0.003027, "low": 0.002982, "close": 0.003009, "volume": 8418895.0, "close_time": 1761757199999, "quote_volume": 25277.417843, "trades": 485, "taker_buy_base": 2302804.0, "taker_buy_quote": 6918.958953 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.003008, "high": 0.003065, "low": 0.003005, "close": 0.003065, "volume": 13433383.0, "close_time": 1761760799999, "quote_volume": 40757.40144, "trades": 898, "taker_buy_base": 4992307.0, "taker_buy_quote": 15112.779528 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.003066, "high": 0.003091, "low": 0.002872, "close": 0.003005, "volume": 120049264.0, "close_time": 1761764399999, "quote_volume": 355363.102079, "trades": 5298, "taker_buy_base": 49671768.0, "taker_buy_quote": 147391.042295 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.003008, "high": 0.003046, "low": 0.002985, "close": 0.003018, "volume": 18056317.0, "close_time": 1761767999999, "quote_volume": 54488.867378, "trades": 956, "taker_buy_base": 9048671.0, "taker_buy_quote": 27376.191889 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.003018, "high": 0.003055, "low": 0.002999, "close": 0.003052, "volume": 17785642.0, "close_time": 1761771599999, "quote_volume": 53894.722185, "trades": 865, "taker_buy_base": 8072679.0, "taker_buy_quote": 24465.040716 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.00305, "high": 0.00308, "low": 0.003041, "close": 0.003062, "volume": 22054840.0, "close_time": 1761775199999, "quote_volume": 67564.755238, "trades": 968, "taker_buy_base": 13569965.0, "taker_buy_quote": 41589.708697 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.003058, "high": 0.003074, "low": 0.003053, "close": 0.003066, "volume": 8529674.0, "close_time": 1761778799999, "quote_volume": 26146.782912, "trades": 267, "taker_buy_base": 4680123.0, "taker_buy_quote": 14346.807969 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.003065, "high": 0.003065, "low": 0.002993, "close": 0.003014, "volume": 19593010.0, "close_time": 1761782399999, "quote_volume": 59558.425983, "trades": 458, "taker_buy_base": 5018317.0, "taker_buy_quote": 15173.244629 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.003014, "high": 0.003049, "low": 0.002991, "close": 0.003048, "volume": 10373242.0, "close_time": 1761785999999, "quote_volume": 31336.262039, "trades": 511, "taker_buy_base": 5491227.0, "taker_buy_quote": 16610.869596 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.003046, "high": 0.003046, "low": 0.003021, "close": 0.003033, "volume": 8554058.0, "close_time": 1761789599999, "quote_volume": 25973.561547, "trades": 772, "taker_buy_base": 2601647.0, "taker_buy_quote": 7895.308971 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.003031, "high": 0.003063, "low": 0.003029, "close": 0.003063, "volume": 3950049.0, "close_time": 1761793199999, "quote_volume": 12046.651083, "trades": 312, "taker_buy_base": 2970084.0, "taker_buy_quote": 9064.022856 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.003061, "high": 0.003062, "low": 0.003014, "close": 0.00303, "volume": 4358590.0, "close_time": 1761796799999, "quote_volume": 13229.044265, "trades": 267, "taker_buy_base": 2791353.0, "taker_buy_quote": 8455.723797 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.003029, "high": 0.003029, "low": 0.00289, "close": 0.002951, "volume": 35967044.0, "close_time": 1761800399999, "quote_volume": 105947.336613, "trades": 1683, "taker_buy_base": 16168534.0, "taker_buy_quote": 47654.565093 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.002952, "high": 0.003006, "low": 0.002939, "close": 0.002995, "volume": 12462033.0, "close_time": 1761803999999, "quote_volume": 36897.716879, "trades": 537, "taker_buy_base": 3841913.0, "taker_buy_quote": 11401.632327 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.002992, "high": 0.002992, "low": 0.002963, "close": 0.002974, "volume": 5812549.0, "close_time": 1761807599999, "quote_volume": 17292.422149, "trades": 230, "taker_buy_base": 2322008.0, "taker_buy_quote": 6905.89826 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.002976, "high": 0.003021, "low": 0.002972, "close": 0.003014, "volume": 7852882.0, "close_time": 1761811199999, "quote_volume": 23629.549352, "trades": 299, "taker_buy_base": 5095772.0, "taker_buy_quote": 15336.667542 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.003014, "high": 0.003014, "low": 0.002976, "close": 0.00298, "volume": 8871058.0, "close_time": 1761814799999, "quote_volume": 26520.541369, "trades": 412, "taker_buy_base": 1993134.0, "taker_buy_quote": 5963.082923 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.00298, "high": 0.002983, "low": 0.002946, "close": 0.002955, "volume": 5997999.0, "close_time": 1761818399999, "quote_volume": 17738.77978, "trades": 441, "taker_buy_base": 3664317.0, "taker_buy_quote": 10834.33465 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.002951, "high": 0.002978, "low": 0.002942, "close": 0.002956, "volume": 10455247.0, "close_time": 1761821999999, "quote_volume": 30917.207055, "trades": 409, "taker_buy_base": 4346791.0, "taker_buy_quote": 12868.401813 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.002958, "high": 0.002963, "low": 0.002933, "close": 0.002936, "volume": 4423898.0, "close_time": 1761825599999, "quote_volume": 13037.26146, "trades": 309, "taker_buy_base": 3420016.0, "taker_buy_quote": 10076.66771 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.002935, "high": 0.002942, "low": 0.002883, "close": 0.002903, "volume": 20539388.0, "close_time": 1761829199999, "quote_volume": 59633.806908, "trades": 989, "taker_buy_base": 7193492.0, "taker_buy_quote": 20923.184316 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.002899, "high": 0.002918, "low": 0.002839, "close": 0.002841, "volume": 9612497.0, "close_time": 1761832799999, "quote_volume": 27583.014017, "trades": 845, "taker_buy_base": 4601725.0, "taker_buy_quote": 13212.65929 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.002843, "high": 0.002864, "low": 0.002821, "close": 0.002837, "volume": 15520037.0, "close_time": 1761836399999, "quote_volume": 44055.815399, "trades": 715, "taker_buy_base": 6884318.0, "taker_buy_quote": 19537.2039 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.002836, "high": 0.002844, "low": 0.002767, "close": 0.002791, "volume": 43981166.0, "close_time": 1761839999999, "quote_volume": 123311.121858, "trades": 1323, "taker_buy_base": 25714211.0, "taker_buy_quote": 72163.592811 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.002791, "high": 0.002816, "low": 0.002778, "close": 0.0028, "volume": 10465381.0, "close_time": 1761843599999, "quote_volume": 29225.058635, "trades": 545, "taker_buy_base": 5175324.0, "taker_buy_quote": 14470.490154 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.002803, "high": 0.002803, "low": 0.002709, "close": 0.00276, "volume": 20972157.0, "close_time": 1761847199999, "quote_volume": 57720.854076, "trades": 1430, "taker_buy_base": 9987609.0, "taker_buy_quote": 27463.138405 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.002757, "high": 0.002768, "low": 0.002715, "close": 0.002726, "volume": 8095233.0, "close_time": 1761850799999, "quote_volume": 22130.901534, "trades": 497, "taker_buy_base": 4220515.0, "taker_buy_quote": 11534.112178 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.002724, "high": 0.002749, "low": 0.002712, "close": 0.002721, "volume": 6093381.0, "close_time": 1761854399999, "quote_volume": 16646.531613, "trades": 430, "taker_buy_base": 2578749.0, "taker_buy_quote": 7048.381323 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002732, "high": 0.002767, "low": 0.002722, "close": 0.002751, "volume": 11765903.0, "close_time": 1761857999999, "quote_volume": 32305.822283, "trades": 578, "taker_buy_base": 5651701.0, "taker_buy_quote": 15515.678463 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.00275, "high": 0.002791, "low": 0.00275, "close": 0.002784, "volume": 4605432.0, "close_time": 1761861599999, "quote_volume": 12759.748447, "trades": 270, "taker_buy_base": 2535965.0, "taker_buy_quote": 7029.703296 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.002783, "high": 0.002805, "low": 0.002783, "close": 0.0028, "volume": 5811653.0, "close_time": 1761865199999, "quote_volume": 16245.055939, "trades": 306, "taker_buy_base": 3324401.0, "taker_buy_quote": 9293.580282 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0028, "high": 0.002821, "low": 0.00278, "close": 0.00282, "volume": 7260599.0, "close_time": 1761868799999, "quote_volume": 20339.450546, "trades": 639, "taker_buy_base": 1861053.0, "taker_buy_quote": 5213.879043 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002818, "high": 0.002846, "low": 0.002817, "close": 0.002841, "volume": 6294413.0, "close_time": 1761872399999, "quote_volume": 17805.45611, "trades": 759, "taker_buy_base": 3072959.0, "taker_buy_quote": 8694.090726 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.002839, "high": 0.002856, "low": 0.002838, "close": 0.002849, "volume": 5629755.0, "close_time": 1761875999999, "quote_volume": 16043.145626, "trades": 326, "taker_buy_base": 2813958.0, "taker_buy_quote": 8017.723014 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.002851, "high": 0.002851, "low": 0.002815, "close": 0.002834, "volume": 15970712.0, "close_time": 1761879599999, "quote_volume": 45331.896852, "trades": 628, "taker_buy_base": 3103901.0, "taker_buy_quote": 8784.504721 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.002835, "high": 0.002857, "low": 0.002832, "close": 0.002846, "volume": 5045108.0, "close_time": 1761883199999, "quote_volume": 14345.685106, "trades": 537, "taker_buy_base": 3084989.0, "taker_buy_quote": 8768.476464 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.002847, "high": 0.002882, "low": 0.002847, "close": 0.002878, "volume": 4842298.0, "close_time": 1761886799999, "quote_volume": 13879.461853, "trades": 538, "taker_buy_base": 2504592.0, "taker_buy_quote": 7181.953638 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.002878, "high": 0.002878, "low": 0.002855, "close": 0.002868, "volume": 13564826.0, "close_time": 1761890399999, "quote_volume": 38916.94332, "trades": 683, "taker_buy_base": 2706699.0, "taker_buy_quote": 7763.600219 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.002869, "high": 0.002872, "low": 0.002861, "close": 0.002863, "volume": 15907159.0, "close_time": 1761893999999, "quote_volume": 45578.755777, "trades": 1062, "taker_buy_base": 4775632.0, "taker_buy_quote": 13686.659022 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.002864, "high": 0.002873, "low": 0.002857, "close": 0.002867, "volume": 10816562.0, "close_time": 1761897599999, "quote_volume": 30980.390723, "trades": 364, "taker_buy_base": 1997710.0, "taker_buy_quote": 5727.734977 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.002866, "high": 0.002875, "low": 0.002847, "close": 0.002875, "volume": 2193171.0, "close_time": 1761901199999, "quote_volume": 6272.112943, "trades": 148, "taker_buy_base": 1484733.0, "taker_buy_quote": 4245.349257 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.002877, "high": 0.00288, "low": 0.002865, "close": 0.002873, "volume": 4101579.0, "close_time": 1761904799999, "quote_volume": 11779.657022, "trades": 304, "taker_buy_base": 739849.0, "taker_buy_quote": 2125.063231 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.002874, "high": 0.002878, "low": 0.002854, "close": 0.002857, "volume": 3994426.0, "close_time": 1761908399999, "quote_volume": 11457.783494, "trades": 259, "taker_buy_base": 1125074.0, "taker_buy_quote": 3227.111182 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.002857, "high": 0.002909, "low": 0.002852, "close": 0.002905, "volume": 10874646.0, "close_time": 1761911999999, "quote_volume": 31291.176624, "trades": 530, "taker_buy_base": 6846605.0, "taker_buy_quote": 19716.703324 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.002906, "high": 0.00292, "low": 0.002886, "close": 0.002886, "volume": 6245613.0, "close_time": 1761915599999, "quote_volume": 18145.948743, "trades": 462, "taker_buy_base": 1467965.0, "taker_buy_quote": 4263.666197 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.002886, "high": 0.002917, "low": 0.002885, "close": 0.00291, "volume": 7846550.0, "close_time": 1761919199999, "quote_volume": 22774.394565, "trades": 493, "taker_buy_base": 2995220.0, "taker_buy_quote": 8693.230973 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.002909, "high": 0.002939, "low": 0.002895, "close": 0.002938, "volume": 7467949.0, "close_time": 1761922799999, "quote_volume": 21756.803447, "trades": 896, "taker_buy_base": 2968995.0, "taker_buy_quote": 8646.379669 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.002935, "high": 0.002956, "low": 0.002904, "close": 0.002909, "volume": 22165572.0, "close_time": 1761926399999, "quote_volume": 64864.152435, "trades": 1654, "taker_buy_base": 7644896.0, "taker_buy_quote": 22348.77858 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.002908, "high": 0.002908, "low": 0.002847, "close": 0.002851, "volume": 23184982.0, "close_time": 1761929999999, "quote_volume": 66639.318983, "trades": 1531, "taker_buy_base": 9366227.0, "taker_buy_quote": 26905.428581 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.00285, "high": 0.002859, "low": 0.002812, "close": 0.002842, "volume": 12208820.0, "close_time": 1761933599999, "quote_volume": 34657.214003, "trades": 1380, "taker_buy_base": 5618553.0, "taker_buy_quote": 15943.449003 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.002844, "high": 0.002897, "low": 0.002841, "close": 0.002871, "volume": 22908800.0, "close_time": 1761937199999, "quote_volume": 65608.584476, "trades": 1351, "taker_buy_base": 14882034.0, "taker_buy_quote": 42608.177865 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.002869, "high": 0.00293, "low": 0.00285, "close": 0.002915, "volume": 19160965.0, "close_time": 1761940799999, "quote_volume": 55494.97227, "trades": 809, "taker_buy_base": 8859420.0, "taker_buy_quote": 25696.684856 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.002915, "high": 0.002917, "low": 0.002879, "close": 0.002882, "volume": 4730691.0, "close_time": 1761944399999, "quote_volume": 13706.966316, "trades": 432, "taker_buy_base": 2439066.0, "taker_buy_quote": 7058.838628 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.002883, "high": 0.00289, "low": 0.002866, "close": 0.002878, "volume": 7983762.0, "close_time": 1761947999999, "quote_volume": 22940.882348, "trades": 185, "taker_buy_base": 4024315.0, "taker_buy_quote": 11568.028877 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.002878, "high": 0.002907, "low": 0.002878, "close": 0.002895, "volume": 5349201.0, "close_time": 1761951599999, "quote_volume": 15477.885145, "trades": 176, "taker_buy_base": 1915871.0, "taker_buy_quote": 5537.716693 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.002892, "high": 0.002898, "low": 0.002888, "close": 0.002892, "volume": 1994365.0, "close_time": 1761955199999, "quote_volume": 5766.501586, "trades": 71, "taker_buy_base": 130362.0, "taker_buy_quote": 377.087961 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002887, "high": 0.002901, "low": 0.002873, "close": 0.002898, "volume": 2528859.0, "close_time": 1761958799999, "quote_volume": 7317.643578, "trades": 165, "taker_buy_base": 1786499.0, "taker_buy_quote": 5169.559541 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.002896, "high": 0.002913, "low": 0.002876, "close": 0.002876, "volume": 3303565.0, "close_time": 1761962399999, "quote_volume": 9583.077426, "trades": 160, "taker_buy_base": 1969667.0, "taker_buy_quote": 5718.984041 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.002875, "high": 0.002905, "low": 0.002866, "close": 0.002903, "volume": 4591803.0, "close_time": 1761965999999, "quote_volume": 13254.067248, "trades": 256, "taker_buy_base": 3130752.0, "taker_buy_quote": 9037.22826 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.002901, "high": 0.002926, "low": 0.002901, "close": 0.002922, "volume": 1409570.0, "close_time": 1761969599999, "quote_volume": 4110.939644, "trades": 126, "taker_buy_base": 713020.0, "taker_buy_quote": 2077.500866 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.002922, "high": 0.002926, "low": 0.002901, "close": 0.002908, "volume": 2099110.0, "close_time": 1761973199999, "quote_volume": 6111.116917, "trades": 159, "taker_buy_base": 1457407.0, "taker_buy_quote": 4242.60473 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.002906, "high": 0.002915, "low": 0.002901, "close": 0.002905, "volume": 1218643.0, "close_time": 1761976799999, "quote_volume": 3542.146515, "trades": 159, "taker_buy_base": 288086.0, "taker_buy_quote": 837.423772 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.002909, "high": 0.002921, "low": 0.002899, "close": 0.002916, "volume": 3351165.0, "close_time": 1761980399999, "quote_volume": 9762.21, "trades": 215, "taker_buy_base": 1893118.0, "taker_buy_quote": 5518.95358 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.002916, "high": 0.002944, "low": 0.002906, "close": 0.002934, "volume": 12691421.0, "close_time": 1761983999999, "quote_volume": 37106.125084, "trades": 766, "taker_buy_base": 3101716.0, "taker_buy_quote": 9074.084609 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.002936, "high": 0.002955, "low": 0.002924, "close": 0.002955, "volume": 3392154.0, "close_time": 1761987599999, "quote_volume": 9953.627717, "trades": 306, "taker_buy_base": 1853435.0, "taker_buy_quote": 5439.812939 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.002951, "high": 0.002951, "low": 0.002918, "close": 0.002924, "volume": 2852286.0, "close_time": 1761991199999, "quote_volume": 8365.083559, "trades": 189, "taker_buy_base": 1078639.0, "taker_buy_quote": 3166.295632 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.002922, "high": 0.002943, "low": 0.002922, "close": 0.002932, "volume": 3681978.0, "close_time": 1761994799999, "quote_volume": 10808.999067, "trades": 280, "taker_buy_base": 1009060.0, "taker_buy_quote": 2963.478049 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.002935, "high": 0.002944, "low": 0.002926, "close": 0.002941, "volume": 2534881.0, "close_time": 1761998399999, "quote_volume": 7443.507505, "trades": 169, "taker_buy_base": 1097623.0, "taker_buy_quote": 3226.46267 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.002942, "high": 0.002944, "low": 0.002931, "close": 0.002936, "volume": 2069038.0, "close_time": 1762001999999, "quote_volume": 6077.298416, "trades": 129, "taker_buy_base": 1294339.0, "taker_buy_quote": 3802.729728 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.002935, "high": 0.002949, "low": 0.002906, "close": 0.002929, "volume": 7982769.0, "close_time": 1762005599999, "quote_volume": 23331.606236, "trades": 321, "taker_buy_base": 2700636.0, "taker_buy_quote": 7885.652556 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.00293, "high": 0.002936, "low": 0.002896, "close": 0.002915, "volume": 14920397.0, "close_time": 1762009199999, "quote_volume": 43490.177603, "trades": 383, "taker_buy_base": 7511371.0, "taker_buy_quote": 21862.049281 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.002913, "high": 0.002947, "low": 0.002913, "close": 0.002936, "volume": 7126459.0, "close_time": 1762012799999, "quote_volume": 20925.203905, "trades": 264, "taker_buy_base": 1757395.0, "taker_buy_quote": 5153.880614 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.002939, "high": 0.00295, "low": 0.002929, "close": 0.002941, "volume": 2369660.0, "close_time": 1762016399999, "quote_volume": 6975.631338, "trades": 215, "taker_buy_base": 1222737.0, "taker_buy_quote": 3600.57396 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.002941, "high": 0.002943, "low": 0.002927, "close": 0.002933, "volume": 3225917.0, "close_time": 1762019999999, "quote_volume": 9468.571824, "trades": 243, "taker_buy_base": 1286134.0, "taker_buy_quote": 3776.999304 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.002931, "high": 0.002942, "low": 0.002919, "close": 0.002942, "volume": 1977680.0, "close_time": 1762023599999, "quote_volume": 5801.178636, "trades": 125, "taker_buy_base": 1173112.0, "taker_buy_quote": 3442.201325 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.002941, "high": 0.00295, "low": 0.00293, "close": 0.002944, "volume": 3714701.0, "close_time": 1762027199999, "quote_volume": 10908.524983, "trades": 186, "taker_buy_base": 1504665.0, "taker_buy_quote": 4422.553279 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.002945, "high": 0.002972, "low": 0.002938, "close": 0.002953, "volume": 4810660.0, "close_time": 1762030799999, "quote_volume": 14229.489718, "trades": 294, "taker_buy_base": 2816652.0, "taker_buy_quote": 8328.141652 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.002956, "high": 0.002961, "low": 0.002914, "close": 0.002919, "volume": 11955904.0, "close_time": 1762034399999, "quote_volume": 35253.140414, "trades": 362, "taker_buy_base": 5795130.0, "taker_buy_quote": 17110.591119 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.002922, "high": 0.002944, "low": 0.00292, "close": 0.002944, "volume": 3618782.0, "close_time": 1762037999999, "quote_volume": 10612.025657, "trades": 143, "taker_buy_base": 2977606.0, "taker_buy_quote": 8734.734647 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.002945, "high": 0.002963, "low": 0.002939, "close": 0.002961, "volume": 386470.0, "close_time": 1762041599999, "quote_volume": 1140.403636, "trades": 94, "taker_buy_base": 193691.0, "taker_buy_quote": 570.959948 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002956, "high": 0.002956, "low": 0.002927, "close": 0.002927, "volume": 1239594.0, "close_time": 1762045199999, "quote_volume": 3644.009531, "trades": 186, "taker_buy_base": 579007.0, "taker_buy_quote": 1700.444995 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.002928, "high": 0.002952, "low": 0.002925, "close": 0.002939, "volume": 8642662.0, "close_time": 1762048799999, "quote_volume": 25397.95226, "trades": 332, "taker_buy_base": 3374652.0, "taker_buy_quote": 9922.257039 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.002936, "high": 0.002948, "low": 0.002923, "close": 0.002928, "volume": 9287722.0, "close_time": 1762052399999, "quote_volume": 27231.335542, "trades": 404, "taker_buy_base": 5283601.0, "taker_buy_quote": 15496.323123 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.002927, "high": 0.002929, "low": 0.00291, "close": 0.002913, "volume": 4157907.0, "close_time": 1762055999999, "quote_volume": 12135.588436, "trades": 171, "taker_buy_base": 2573993.0, "taker_buy_quote": 7515.665369 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.002909, "high": 0.002953, "low": 0.002908, "close": 0.00295, "volume": 12839285.0, "close_time": 1762059599999, "quote_volume": 37728.593704, "trades": 318, "taker_buy_base": 8062432.0, "taker_buy_quote": 23715.739201 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.00295, "high": 0.00296, "low": 0.002927, "close": 0.002945, "volume": 5730424.0, "close_time": 1762063199999, "quote_volume": 16871.371999, "trades": 207, "taker_buy_base": 2593659.0, "taker_buy_quote": 7636.238173 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.002947, "high": 0.002954, "low": 0.002939, "close": 0.002952, "volume": 1727927.0, "close_time": 1762066799999, "quote_volume": 5087.51614, "trades": 208, "taker_buy_base": 562820.0, "taker_buy_quote": 1658.250666 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.002953, "high": 0.002964, "low": 0.002946, "close": 0.00296, "volume": 6418796.0, "close_time": 1762070399999, "quote_volume": 18976.557918, "trades": 165, "taker_buy_base": 3519269.0, "taker_buy_quote": 10412.780477 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.002964, "high": 0.002967, "low": 0.002935, "close": 0.002946, "volume": 10656190.0, "close_time": 1762073999999, "quote_volume": 31369.623042, "trades": 325, "taker_buy_base": 3433719.0, "taker_buy_quote": 10111.189032 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.002948, "high": 0.00296, "low": 0.002921, "close": 0.002931, "volume": 10500124.0, "close_time": 1762077599999, "quote_volume": 30816.04398, "trades": 278, "taker_buy_base": 4161522.0, "taker_buy_quote": 12229.507301 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.002933, "high": 0.002933, "low": 0.002897, "close": 0.00291, "volume": 9150724.0, "close_time": 1762081199999, "quote_volume": 26700.093685, "trades": 420, "taker_buy_base": 3391946.0, "taker_buy_quote": 9902.080465 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.002911, "high": 0.002934, "low": 0.002896, "close": 0.002929, "volume": 16716237.0, "close_time": 1762084799999, "quote_volume": 48873.444709, "trades": 430, "taker_buy_base": 7164722.0, "taker_buy_quote": 20937.448868 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.002928, "high": 0.002931, "low": 0.002906, "close": 0.00291, "volume": 2953132.0, "close_time": 1762088399999, "quote_volume": 8616.855226, "trades": 170, "taker_buy_base": 1724156.0, "taker_buy_quote": 5028.750391 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.002909, "high": 0.002916, "low": 0.002878, "close": 0.00289, "volume": 5415473.0, "close_time": 1762091999999, "quote_volume": 15654.556317, "trades": 383, "taker_buy_base": 3609986.0, "taker_buy_quote": 10439.093713 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.00289, "high": 0.002891, "low": 0.002836, "close": 0.00285, "volume": 12844534.0, "close_time": 1762095599999, "quote_volume": 36792.626858, "trades": 821, "taker_buy_base": 6655378.0, "taker_buy_quote": 19035.62985 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.002848, "high": 0.002885, "low": 0.002837, "close": 0.002847, "volume": 9710282.0, "close_time": 1762099199999, "quote_volume": 27813.374856, "trades": 403, "taker_buy_base": 6792387.0, "taker_buy_quote": 19471.315807 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.00285, "high": 0.00286, "low": 0.00279, "close": 0.00286, "volume": 19298801.0, "close_time": 1762102799999, "quote_volume": 54364.623028, "trades": 656, "taker_buy_base": 7959861.0, "taker_buy_quote": 22437.587537 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.002855, "high": 0.002866, "low": 0.002832, "close": 0.002849, "volume": 4649601.0, "close_time": 1762106399999, "quote_volume": 13264.615419, "trades": 288, "taker_buy_base": 3445071.0, "taker_buy_quote": 9829.359361 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.002844, "high": 0.002865, "low": 0.002839, "close": 0.002841, "volume": 2833206.0, "close_time": 1762109999999, "quote_volume": 8078.467902, "trades": 232, "taker_buy_base": 1242341.0, "taker_buy_quote": 3544.397105 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.002841, "high": 0.002847, "low": 0.002819, "close": 0.002843, "volume": 2103944.0, "close_time": 1762113599999, "quote_volume": 5959.774867, "trades": 225, "taker_buy_base": 1084024.0, "taker_buy_quote": 3072.015286 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.002843, "high": 0.002855, "low": 0.002831, "close": 0.002855, "volume": 1776573.0, "close_time": 1762117199999, "quote_volume": 5048.123793, "trades": 153, "taker_buy_base": 586938.0, "taker_buy_quote": 1667.501815 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.002855, "high": 0.002865, "low": 0.002846, "close": 0.002859, "volume": 4076257.0, "close_time": 1762120799999, "quote_volume": 11641.202804, "trades": 172, "taker_buy_base": 2345642.0, "taker_buy_quote": 6704.210148 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.002856, "high": 0.002865, "low": 0.002838, "close": 0.00286, "volume": 6917096.0, "close_time": 1762124399999, "quote_volume": 19720.635954, "trades": 166, "taker_buy_base": 4164353.0, "taker_buy_quote": 11874.258415 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.002859, "high": 0.002902, "low": 0.002859, "close": 0.002892, "volume": 13670639.0, "close_time": 1762127999999, "quote_volume": 39458.182725, "trades": 365, "taker_buy_base": 6793117.0, "taker_buy_quote": 19601.904249 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.002886, "high": 0.002901, "low": 0.00285, "close": 0.00285, "volume": 11803289.0, "close_time": 1762131599999, "quote_volume": 33976.730573, "trades": 489, "taker_buy_base": 6997361.0, "taker_buy_quote": 20146.847691 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.00285, "high": 0.002864, "low": 0.002807, "close": 0.002814, "volume": 6456056.0, "close_time": 1762135199999, "quote_volume": 18304.845551, "trades": 442, "taker_buy_base": 4092657.0, "taker_buy_quote": 11606.057693 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.002813, "high": 0.002815, "low": 0.002766, "close": 0.002789, "volume": 16639786.0, "close_time": 1762138799999, "quote_volume": 46414.590713, "trades": 541, "taker_buy_base": 9622128.0, "taker_buy_quote": 26831.199449 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.002795, "high": 0.002797, "low": 0.002692, "close": 0.002719, "volume": 70730709.0, "close_time": 1762142399999, "quote_volume": 192538.596602, "trades": 1041, "taker_buy_base": 38956339.0, "taker_buy_quote": 105932.884873 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00271, "high": 0.002736, "low": 0.002694, "close": 0.002726, "volume": 13933059.0, "close_time": 1762145999999, "quote_volume": 37762.050068, "trades": 421, "taker_buy_base": 6565427.0, "taker_buy_quote": 17793.495635 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.002729, "high": 0.002741, "low": 0.002684, "close": 0.002688, "volume": 17985634.0, "close_time": 1762149599999, "quote_volume": 48989.209159, "trades": 445, "taker_buy_base": 6767478.0, "taker_buy_quote": 18377.706898 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.002683, "high": 0.002699, "low": 0.002661, "close": 0.002689, "volume": 11352941.0, "close_time": 1762153199999, "quote_volume": 30423.643506, "trades": 366, "taker_buy_base": 5550138.0, "taker_buy_quote": 14898.672994 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.002682, "high": 0.002722, "low": 0.002677, "close": 0.002689, "volume": 17772219.0, "close_time": 1762156799999, "quote_volume": 47972.574942, "trades": 370, "taker_buy_base": 5206862.0, "taker_buy_quote": 14074.874666 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.002687, "high": 0.002705, "low": 0.002671, "close": 0.002691, "volume": 7874254.0, "close_time": 1762160399999, "quote_volume": 21158.062879, "trades": 233, "taker_buy_base": 3865987.0, "taker_buy_quote": 10387.528541 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.002691, "high": 0.00272, "low": 0.002658, "close": 0.00266, "volume": 18706507.0, "close_time": 1762163999999, "quote_volume": 50557.630803, "trades": 525, "taker_buy_base": 10108785.0, "taker_buy_quote": 27415.014189 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.002663, "high": 0.002694, "low": 0.002639, "close": 0.002652, "volume": 12191238.0, "close_time": 1762167599999, "quote_volume": 32465.830324, "trades": 390, "taker_buy_base": 8383171.0, "taker_buy_quote": 22317.851383 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.002652, "high": 0.002705, "low": 0.002651, "close": 0.002696, "volume": 34012172.0, "close_time": 1762171199999, "quote_volume": 91440.597863, "trades": 696, "taker_buy_base": 20341021.0, "taker_buy_quote": 54627.497801 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.002693, "high": 0.002707, "low": 0.002679, "close": 0.002681, "volume": 5011080.0, "close_time": 1762174799999, "quote_volume": 13488.430798, "trades": 159, "taker_buy_base": 3064358.0, "taker_buy_quote": 8248.199401 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.00268, "high": 0.002698, "low": 0.002652, "close": 0.002676, "volume": 12794565.0, "close_time": 1762178399999, "quote_volume": 34242.248802, "trades": 307, "taker_buy_base": 4934760.0, "taker_buy_quote": 13188.697149 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.002679, "high": 0.002702, "low": 0.002668, "close": 0.002695, "volume": 7529394.0, "close_time": 1762181999999, "quote_volume": 20213.767793, "trades": 253, "taker_buy_base": 4408524.0, "taker_buy_quote": 11837.131729 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0027, "high": 0.002701, "low": 0.002385, "close": 0.002474, "volume": 210458184.0, "close_time": 1762185599999, "quote_volume": 528504.722923, "trades": 5819, "taker_buy_base": 108608184.0, "taker_buy_quote": 272250.534846 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.002475, "high": 0.002552, "low": 0.002462, "close": 0.002533, "volume": 21394456.0, "close_time": 1762189199999, "quote_volume": 53788.045829, "trades": 852, "taker_buy_base": 13469024.0, "taker_buy_quote": 33861.185699 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.002525, "high": 0.002585, "low": 0.00252, "close": 0.002568, "volume": 3720710.0, "close_time": 1762192799999, "quote_volume": 9524.584556, "trades": 259, "taker_buy_base": 1285814.0, "taker_buy_quote": 3284.815262 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.002565, "high": 0.002568, "low": 0.002514, "close": 0.002518, "volume": 4731663.0, "close_time": 1762196399999, "quote_volume": 12008.640619, "trades": 347, "taker_buy_base": 3337303.0, "taker_buy_quote": 8468.541367 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.002515, "high": 0.002537, "low": 0.002489, "close": 0.002494, "volume": 8075099.0, "close_time": 1762199999999, "quote_volume": 20291.600739, "trades": 508, "taker_buy_base": 4857264.0, "taker_buy_quote": 12218.008518 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.002495, "high": 0.002505, "low": 0.002434, "close": 0.002451, "volume": 26881776.0, "close_time": 1762203599999, "quote_volume": 66418.353396, "trades": 653, "taker_buy_base": 11642012.0, "taker_buy_quote": 28764.821299 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.002458, "high": 0.002508, "low": 0.002443, "close": 0.002504, "volume": 16958379.0, "close_time": 1762207199999, "quote_volume": 41939.673541, "trades": 433, "taker_buy_base": 9828881.0, "taker_buy_quote": 24330.411056 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0025, "high": 0.002511, "low": 0.002477, "close": 0.002493, "volume": 10372635.0, "close_time": 1762210799999, "quote_volume": 25915.950364, "trades": 346, "taker_buy_base": 4795439.0, "taker_buy_quote": 11980.549848 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.002492, "high": 0.002531, "low": 0.002472, "close": 0.002525, "volume": 10515203.0, "close_time": 1762214399999, "quote_volume": 26346.837757, "trades": 236, "taker_buy_base": 6099621.0, "taker_buy_quote": 15282.472521 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.002522, "high": 0.002572, "low": 0.002517, "close": 0.002551, "volume": 13544767.0, "close_time": 1762217999999, "quote_volume": 34497.788459, "trades": 438, "taker_buy_base": 4240854.0, "taker_buy_quote": 10770.042141 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.002548, "high": 0.002576, "low": 0.002538, "close": 0.002575, "volume": 16939429.0, "close_time": 1762221599999, "quote_volume": 43457.444177, "trades": 329, "taker_buy_base": 10835173.0, "taker_buy_quote": 27807.290447 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.002571, "high": 0.002576, "low": 0.00254, "close": 0.002557, "volume": 18772573.0, "close_time": 1762225199999, "quote_volume": 48067.96462, "trades": 306, "taker_buy_base": 8272790.0, "taker_buy_quote": 21166.14677 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.002561, "high": 0.002601, "low": 0.002553, "close": 0.002565, "volume": 36081420.0, "close_time": 1762228799999, "quote_volume": 92793.159367, "trades": 508, "taker_buy_base": 16406357.0, "taker_buy_quote": 42177.559506 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.002561, "high": 0.002585, "low": 0.002543, "close": 0.00255, "volume": 9025501.0, "close_time": 1762232399999, "quote_volume": 23174.450761, "trades": 265, "taker_buy_base": 3675327.0, "taker_buy_quote": 9451.372029 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.002553, "high": 0.002569, "low": 0.002431, "close": 0.002442, "volume": 36818076.0, "close_time": 1762235999999, "quote_volume": 91430.270883, "trades": 805, "taker_buy_base": 19987468.0, "taker_buy_quote": 49541.591442 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.002442, "high": 0.002535, "low": 0.002442, "close": 0.002485, "volume": 15313843.0, "close_time": 1762239599999, "quote_volume": 38237.230883, "trades": 401, "taker_buy_base": 7310921.0, "taker_buy_quote": 18262.422615 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.002482, "high": 0.002491, "low": 0.002448, "close": 0.002465, "volume": 15803257.0, "close_time": 1762243199999, "quote_volume": 39025.956698, "trades": 436, "taker_buy_base": 8568615.0, "taker_buy_quote": 21140.499659 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.002465, "high": 0.00252, "low": 0.002449, "close": 0.002494, "volume": 18761042.0, "close_time": 1762246799999, "quote_volume": 46704.796251, "trades": 463, "taker_buy_base": 7383015.0, "taker_buy_quote": 18395.686037 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.002496, "high": 0.002515, "low": 0.002487, "close": 0.002509, "volume": 7952250.0, "close_time": 1762250399999, "quote_volume": 19880.466982, "trades": 242, "taker_buy_base": 4246243.0, "taker_buy_quote": 10619.976714 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.002508, "high": 0.002523, "low": 0.002504, "close": 0.002519, "volume": 5212704.0, "close_time": 1762253999999, "quote_volume": 13091.46323, "trades": 222, "taker_buy_base": 1834228.0, "taker_buy_quote": 4605.645401 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.002518, "high": 0.002546, "low": 0.0025, "close": 0.002518, "volume": 15866041.0, "close_time": 1762257599999, "quote_volume": 40054.8464, "trades": 319, "taker_buy_base": 9530723.0, "taker_buy_quote": 24059.020977 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.002512, "high": 0.002514, "low": 0.002494, "close": 0.0025, "volume": 11250018.0, "close_time": 1762261199999, "quote_volume": 28184.319216, "trades": 225, "taker_buy_base": 5965147.0, "taker_buy_quote": 14964.950827 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.002499, "high": 0.002508, "low": 0.002478, "close": 0.002504, "volume": 7493731.0, "close_time": 1762264799999, "quote_volume": 18719.035529, "trades": 246, "taker_buy_base": 3378769.0, "taker_buy_quote": 8439.465976 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.002503, "high": 0.002578, "low": 0.002481, "close": 0.00256, "volume": 21179783.0, "close_time": 1762268399999, "quote_volume": 53315.930971, "trades": 485, "taker_buy_base": 13601454.0, "taker_buy_quote": 34141.800854 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.00256, "high": 0.002569, "low": 0.00251, "close": 0.002514, "volume": 20114422.0, "close_time": 1762271999999, "quote_volume": 51113.520259, "trades": 470, "taker_buy_base": 10667728.0, "taker_buy_quote": 27108.393312 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.002516, "high": 0.002538, "low": 0.00247, "close": 0.002483, "volume": 23399390.0, "close_time": 1762275599999, "quote_volume": 58379.595859, "trades": 473, "taker_buy_base": 5375440.0, "taker_buy_quote": 13438.408077 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.002483, "high": 0.002504, "low": 0.00242, "close": 0.002474, "volume": 37426084.0, "close_time": 1762279199999, "quote_volume": 91927.948767, "trades": 1025, "taker_buy_base": 15782619.0, "taker_buy_quote": 38686.116913 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.002478, "high": 0.002478, "low": 0.002381, "close": 0.002469, "volume": 45498518.0, "close_time": 1762282799999, "quote_volume": 110534.186163, "trades": 903, "taker_buy_base": 20820356.0, "taker_buy_quote": 50371.46257 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.002469, "high": 0.002491, "low": 0.002425, "close": 0.00243, "volume": 24767985.0, "close_time": 1762286399999, "quote_volume": 60848.388806, "trades": 560, "taker_buy_base": 6932520.0, "taker_buy_quote": 17019.665556 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.002433, "high": 0.00245, "low": 0.002281, "close": 0.002421, "volume": 162819400.0, "close_time": 1762289999999, "quote_volume": 381795.677722, "trades": 3475, "taker_buy_base": 82656923.0, "taker_buy_quote": 193501.271447 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.002422, "high": 0.002433, "low": 0.002296, "close": 0.002381, "volume": 92905423.0, "close_time": 1762293599999, "quote_volume": 218550.060719, "trades": 2287, "taker_buy_base": 41388128.0, "taker_buy_quote": 97335.172803 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.002383, "high": 0.002416, "low": 0.002368, "close": 0.002407, "volume": 46772513.0, "close_time": 1762297199999, "quote_volume": 111950.934386, "trades": 1474, "taker_buy_base": 15613607.0, "taker_buy_quote": 37405.49985 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.002407, "high": 0.002429, "low": 0.002392, "close": 0.002397, "volume": 23168882.0, "close_time": 1762300799999, "quote_volume": 55776.293654, "trades": 1238, "taker_buy_base": 8137967.0, "taker_buy_quote": 19588.537385 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.002397, "high": 0.002408, "low": 0.002343, "close": 0.002354, "volume": 22047016.0, "close_time": 1762304399999, "quote_volume": 52320.606954, "trades": 1244, "taker_buy_base": 9937363.0, "taker_buy_quote": 23560.547645 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.002354, "high": 0.002356, "low": 0.002238, "close": 0.002322, "volume": 39394306.0, "close_time": 1762307999999, "quote_volume": 89936.256355, "trades": 2266, "taker_buy_base": 19182054.0, "taker_buy_quote": 43852.906346 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.002323, "high": 0.0024, "low": 0.002323, "close": 0.002398, "volume": 28524617.0, "close_time": 1762311599999, "quote_volume": 67366.041085, "trades": 1537, "taker_buy_base": 15385450.0, "taker_buy_quote": 36291.81477 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.002399, "high": 0.002409, "low": 0.002371, "close": 0.00239, "volume": 29952391.0, "close_time": 1762315199999, "quote_volume": 71482.770744, "trades": 1273, "taker_buy_base": 15663028.0, "taker_buy_quote": 37373.13181 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.002388, "high": 0.002399, "low": 0.002372, "close": 0.002387, "volume": 13804849.0, "close_time": 1762318799999, "quote_volume": 32883.313412, "trades": 609, "taker_buy_base": 5830398.0, "taker_buy_quote": 13895.299056 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.002386, "high": 0.002406, "low": 0.002384, "close": 0.002389, "volume": 6987326.0, "close_time": 1762322399999, "quote_volume": 16712.353591, "trades": 441, "taker_buy_base": 3169060.0, "taker_buy_quote": 7582.069272 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.002389, "high": 0.002416, "low": 0.002381, "close": 0.002415, "volume": 20312479.0, "close_time": 1762325999999, "quote_volume": 48643.301112, "trades": 955, "taker_buy_base": 13243010.0, "taker_buy_quote": 31718.795942 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.002415, "high": 0.00242, "low": 0.002387, "close": 0.002418, "volume": 14852925.0, "close_time": 1762329599999, "quote_volume": 35682.0931, "trades": 897, "taker_buy_base": 6985189.0, "taker_buy_quote": 16804.425033 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.002416, "high": 0.002416, "low": 0.002359, "close": 0.002382, "volume": 21896387.0, "close_time": 1762333199999, "quote_volume": 52168.587506, "trades": 1094, "taker_buy_base": 9090106.0, "taker_buy_quote": 21683.977929 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.00238, "high": 0.002405, "low": 0.002377, "close": 0.002401, "volume": 5380781.0, "close_time": 1762336799999, "quote_volume": 12885.948994, "trades": 542, "taker_buy_base": 2627552.0, "taker_buy_quote": 6290.581636 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.002401, "high": 0.002403, "low": 0.002366, "close": 0.002366, "volume": 10615942.0, "close_time": 1762340399999, "quote_volume": 25347.745334, "trades": 723, "taker_buy_base": 3462340.0, "taker_buy_quote": 8285.824745 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.002366, "high": 0.002434, "low": 0.00236, "close": 0.002425, "volume": 19386690.0, "close_time": 1762343999999, "quote_volume": 46641.698112, "trades": 1123, "taker_buy_base": 13535316.0, "taker_buy_quote": 32539.924798 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.002424, "high": 0.002438, "low": 0.002411, "close": 0.002417, "volume": 9041941.0, "close_time": 1762347599999, "quote_volume": 21917.032561, "trades": 480, "taker_buy_base": 3483293.0, "taker_buy_quote": 8444.853518 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.002417, "high": 0.002442, "low": 0.002406, "close": 0.002435, "volume": 8326368.0, "close_time": 1762351199999, "quote_volume": 20187.799633, "trades": 618, "taker_buy_base": 2883362.0, "taker_buy_quote": 6986.010718 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.002437, "high": 0.002444, "low": 0.002398, "close": 0.00243, "volume": 12993803.0, "close_time": 1762354799999, "quote_volume": 31544.9664, "trades": 1022, "taker_buy_base": 6605848.0, "taker_buy_quote": 16037.828811 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.002429, "high": 0.002469, "low": 0.00241, "close": 0.002466, "volume": 25639125.0, "close_time": 1762358399999, "quote_volume": 62410.522595, "trades": 1378, "taker_buy_base": 7983141.0, "taker_buy_quote": 19436.084366 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.002466, "high": 0.002475, "low": 0.00243, "close": 0.002472, "volume": 16918589.0, "close_time": 1762361999999, "quote_volume": 41563.001011, "trades": 874, "taker_buy_base": 11572170.0, "taker_buy_quote": 28452.212223 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.002471, "high": 0.002485, "low": 0.002458, "close": 0.002477, "volume": 13716843.0, "close_time": 1762365599999, "quote_volume": 33941.96555, "trades": 575, "taker_buy_base": 6611874.0, "taker_buy_quote": 16356.955191 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.002476, "high": 0.0025, "low": 0.002464, "close": 0.002489, "volume": 7332490.0, "close_time": 1762369199999, "quote_volume": 18190.984563, "trades": 556, "taker_buy_base": 4006753.0, "taker_buy_quote": 9951.10498 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.002486, "high": 0.002507, "low": 0.002468, "close": 0.002481, "volume": 16632578.0, "close_time": 1762372799999, "quote_volume": 41414.17377, "trades": 1009, "taker_buy_base": 11036539.0, "taker_buy_quote": 27491.37862 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.00248, "high": 0.002499, "low": 0.002467, "close": 0.002481, "volume": 8254414.0, "close_time": 1762376399999, "quote_volume": 20488.00743, "trades": 692, "taker_buy_base": 6300981.0, "taker_buy_quote": 15637.040247 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.002478, "high": 0.002542, "low": 0.002466, "close": 0.002524, "volume": 26724068.0, "close_time": 1762379999999, "quote_volume": 66996.742371, "trades": 986, "taker_buy_base": 12195401.0, "taker_buy_quote": 30527.22771 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.002524, "high": 0.002531, "low": 0.002498, "close": 0.002527, "volume": 14338913.0, "close_time": 1762383599999, "quote_volume": 36088.926318, "trades": 510, "taker_buy_base": 6809226.0, "taker_buy_quote": 17149.590758 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.002529, "high": 0.00253, "low": 0.002511, "close": 0.002511, "volume": 4392336.0, "close_time": 1762387199999, "quote_volume": 11072.136259, "trades": 249, "taker_buy_base": 1763910.0, "taker_buy_quote": 4448.214812 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.002511, "high": 0.002512, "low": 0.002477, "close": 0.002494, "volume": 13416501.0, "close_time": 1762390799999, "quote_volume": 33464.409065, "trades": 454, "taker_buy_base": 6596567.0, "taker_buy_quote": 16474.279441 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.002493, "high": 0.002493, "low": 0.002441, "close": 0.002483, "volume": 35977596.0, "close_time": 1762394399999, "quote_volume": 88626.215679, "trades": 908, "taker_buy_base": 20266508.0, "taker_buy_quote": 49903.49178 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.002484, "high": 0.002509, "low": 0.002456, "close": 0.002501, "volume": 13832742.0, "close_time": 1762397999999, "quote_volume": 34212.436935, "trades": 669, "taker_buy_base": 6378671.0, "taker_buy_quote": 15793.222895 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.002502, "high": 0.002522, "low": 0.002498, "close": 0.002515, "volume": 4778101.0, "close_time": 1762401599999, "quote_volume": 11999.231188, "trades": 419, "taker_buy_base": 2498236.0, "taker_buy_quote": 6273.823327 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.002515, "high": 0.002528, "low": 0.002503, "close": 0.002508, "volume": 8169450.0, "close_time": 1762405199999, "quote_volume": 20542.467724, "trades": 462, "taker_buy_base": 4020899.0, "taker_buy_quote": 10114.387826 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.002508, "high": 0.00251, "low": 0.002462, "close": 0.002464, "volume": 11968894.0, "close_time": 1762408799999, "quote_volume": 29702.531059, "trades": 601, "taker_buy_base": 6962384.0, "taker_buy_quote": 17289.806714 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.002466, "high": 0.002488, "low": 0.002462, "close": 0.002462, "volume": 5535612.0, "close_time": 1762412399999, "quote_volume": 13704.721449, "trades": 395, "taker_buy_base": 2305082.0, "taker_buy_quote": 5709.2105 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.002465, "high": 0.002484, "low": 0.002453, "close": 0.002469, "volume": 13408481.0, "close_time": 1762415999999, "quote_volume": 33131.059398, "trades": 401, "taker_buy_base": 7716826.0, "taker_buy_quote": 19063.77817 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.002466, "high": 0.002477, "low": 0.002448, "close": 0.002462, "volume": 5797559.0, "close_time": 1762419599999, "quote_volume": 14282.570939, "trades": 263, "taker_buy_base": 2636399.0, "taker_buy_quote": 6498.810102 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.002463, "high": 0.002489, "low": 0.002454, "close": 0.002468, "volume": 6165161.0, "close_time": 1762423199999, "quote_volume": 15266.350368, "trades": 361, "taker_buy_base": 3076652.0, "taker_buy_quote": 7618.272017 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.00247, "high": 0.002481, "low": 0.002446, "close": 0.002474, "volume": 19881002.0, "close_time": 1762426799999, "quote_volume": 48966.559144, "trades": 739, "taker_buy_base": 8865698.0, "taker_buy_quote": 21826.716893 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.002473, "high": 0.002548, "low": 0.002451, "close": 0.002505, "volume": 78500427.0, "close_time": 1762430399999, "quote_volume": 197026.544393, "trades": 2676, "taker_buy_base": 37717150.0, "taker_buy_quote": 94397.549007 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.002506, "high": 0.002535, "low": 0.002477, "close": 0.002491, "volume": 26773632.0, "close_time": 1762433999999, "quote_volume": 67154.540293, "trades": 1387, "taker_buy_base": 13930459.0, "taker_buy_quote": 34925.755099 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.002494, "high": 0.00255, "low": 0.002494, "close": 0.002536, "volume": 27218385.0, "close_time": 1762437599999, "quote_volume": 68917.909984, "trades": 1044, "taker_buy_base": 11387650.0, "taker_buy_quote": 28833.487548 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.002537, "high": 0.00254, "low": 0.002472, "close": 0.002481, "volume": 50052183.0, "close_time": 1762441199999, "quote_volume": 125086.463263, "trades": 2071, "taker_buy_base": 25232284.0, "taker_buy_quote": 63038.865707 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.002479, "high": 0.002516, "low": 0.002407, "close": 0.002431, "volume": 98011405.0, "close_time": 1762444799999, "quote_volume": 240651.245621, "trades": 4037, "taker_buy_base": 42041808.0, "taker_buy_quote": 103195.054841 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.002434, "high": 0.002445, "low": 0.002386, "close": 0.002423, "volume": 41985747.0, "close_time": 1762448399999, "quote_volume": 101572.000321, "trades": 2805, "taker_buy_base": 13057977.0, "taker_buy_quote": 31570.557278 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.002427, "high": 0.0025, "low": 0.00242, "close": 0.002481, "volume": 47985673.0, "close_time": 1762451999999, "quote_volume": 118049.250286, "trades": 2124, "taker_buy_base": 23340266.0, "taker_buy_quote": 57548.927622 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.002479, "high": 0.002513, "low": 0.002449, "close": 0.002486, "volume": 54974135.0, "close_time": 1762455599999, "quote_volume": 136492.503337, "trades": 1930, "taker_buy_base": 20303009.0, "taker_buy_quote": 50494.55144 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.002486, "high": 0.0025, "low": 0.002468, "close": 0.002487, "volume": 31381704.0, "close_time": 1762459199999, "quote_volume": 77934.353247, "trades": 1559, "taker_buy_base": 10849652.0, "taker_buy_quote": 26950.241221 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00249, "high": 0.002501, "low": 0.002446, "close": 0.002463, "volume": 18696809.0, "close_time": 1762462799999, "quote_volume": 46174.257254, "trades": 1357, "taker_buy_base": 6145041.0, "taker_buy_quote": 15192.538351 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.002464, "high": 0.002505, "low": 0.002455, "close": 0.00249, "volume": 14845176.0, "close_time": 1762466399999, "quote_volume": 36828.847498, "trades": 1009, "taker_buy_base": 6261790.0, "taker_buy_quote": 15534.561739 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.00249, "high": 0.002493, "low": 0.002455, "close": 0.00248, "volume": 13887366.0, "close_time": 1762469999999, "quote_volume": 34421.46299, "trades": 882, "taker_buy_base": 6493810.0, "taker_buy_quote": 16079.002886 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.002481, "high": 0.002486, "low": 0.002454, "close": 0.002486, "volume": 14782625.0, "close_time": 1762473599999, "quote_volume": 36531.269978, "trades": 1279, "taker_buy_base": 6501400.0, "taker_buy_quote": 16062.258566 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.002486, "high": 0.002531, "low": 0.002473, "close": 0.00252, "volume": 15945142.0, "close_time": 1762477199999, "quote_volume": 39915.407837, "trades": 1086, "taker_buy_base": 7439529.0, "taker_buy_quote": 18659.365619 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.002521, "high": 0.002529, "low": 0.002481, "close": 0.002514, "volume": 21020480.0, "close_time": 1762480799999, "quote_volume": 52587.954762, "trades": 1291, "taker_buy_base": 8587604.0, "taker_buy_quote": 21465.277221 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.002517, "high": 0.002546, "low": 0.002505, "close": 0.002543, "volume": 17302240.0, "close_time": 1762484399999, "quote_volume": 43604.955186, "trades": 1280, "taker_buy_base": 7343008.0, "taker_buy_quote": 18508.859807 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.002545, "high": 0.002575, "low": 0.002545, "close": 0.002566, "volume": 18688743.0, "close_time": 1762487999999, "quote_volume": 47896.338864, "trades": 1127, "taker_buy_base": 6738400.0, "taker_buy_quote": 17275.623147 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.002566, "high": 0.002575, "low": 0.002542, "close": 0.002563, "volume": 9673844.0, "close_time": 1762491599999, "quote_volume": 24761.08413, "trades": 478, "taker_buy_base": 4205437.0, "taker_buy_quote": 10764.298098 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.002564, "high": 0.002602, "low": 0.002562, "close": 0.002594, "volume": 9610626.0, "close_time": 1762495199999, "quote_volume": 24846.552343, "trades": 879, "taker_buy_base": 4116614.0, "taker_buy_quote": 10636.528305 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.002596, "high": 0.002603, "low": 0.002572, "close": 0.002577, "volume": 19294295.0, "close_time": 1762498799999, "quote_volume": 49902.935056, "trades": 591, "taker_buy_base": 4574043.0, "taker_buy_quote": 11838.32379 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.002576, "high": 0.0026, "low": 0.002571, "close": 0.0026, "volume": 10712245.0, "close_time": 1762502399999, "quote_volume": 27661.475041, "trades": 416, "taker_buy_base": 5092226.0, "taker_buy_quote": 13134.379883 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.002599, "high": 0.002627, "low": 0.00257, "close": 0.002589, "volume": 19877192.0, "close_time": 1762505999999, "quote_volume": 51694.594053, "trades": 1080, "taker_buy_base": 9839527.0, "taker_buy_quote": 25607.38148 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.00259, "high": 0.002592, "low": 0.002523, "close": 0.002556, "volume": 28205854.0, "close_time": 1762509599999, "quote_volume": 72258.300943, "trades": 1321, "taker_buy_base": 8711948.0, "taker_buy_quote": 22279.595241 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.002556, "high": 0.002578, "low": 0.002522, "close": 0.00254, "volume": 20966396.0, "close_time": 1762513199999, "quote_volume": 53363.291861, "trades": 1137, "taker_buy_base": 9864254.0, "taker_buy_quote": 25108.683676 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.002537, "high": 0.002539, "low": 0.002478, "close": 0.002511, "volume": 55699607.0, "close_time": 1762516799999, "quote_volume": 139185.547128, "trades": 2127, "taker_buy_base": 24581571.0, "taker_buy_quote": 61416.773132 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00251, "high": 0.002519, "low": 0.00244, "close": 0.002457, "volume": 16912610.0, "close_time": 1762520399999, "quote_volume": 41880.661672, "trades": 828, "taker_buy_base": 5676074.0, "taker_buy_quote": 14058.655834 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.002458, "high": 0.002509, "low": 0.002449, "close": 0.002494, "volume": 16582254.0, "close_time": 1762523999999, "quote_volume": 41114.116668, "trades": 804, "taker_buy_base": 9504306.0, "taker_buy_quote": 23575.469892 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.002496, "high": 0.002546, "low": 0.002437, "close": 0.002532, "volume": 57656683.0, "close_time": 1762527599999, "quote_volume": 144718.408008, "trades": 2312, "taker_buy_base": 27624144.0, "taker_buy_quote": 69212.676912 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.002533, "high": 0.00259, "low": 0.002504, "close": 0.002573, "volume": 54234901.0, "close_time": 1762531199999, "quote_volume": 138936.428892, "trades": 2993, "taker_buy_base": 20837808.0, "taker_buy_quote": 53342.874582 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.002572, "high": 0.002682, "low": 0.002549, "close": 0.002681, "volume": 48163321.0, "close_time": 1762534799999, "quote_volume": 125865.836926, "trades": 3357, "taker_buy_base": 21554302.0, "taker_buy_quote": 56290.045605 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.002683, "high": 0.002804, "low": 0.002682, "close": 0.00277, "volume": 88739129.0, "close_time": 1762538399999, "quote_volume": 244900.640407, "trades": 5008, "taker_buy_base": 43151741.0, "taker_buy_quote": 119046.705541 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.002772, "high": 0.002797, "low": 0.002757, "close": 0.002772, "volume": 38933533.0, "close_time": 1762541999999, "quote_volume": 108085.358253, "trades": 2117, "taker_buy_base": 13486104.0, "taker_buy_quote": 37429.0543 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.002772, "high": 0.002802, "low": 0.002755, "close": 0.002794, "volume": 39056622.0, "close_time": 1762545599999, "quote_volume": 108642.797252, "trades": 2568, "taker_buy_base": 15429552.0, "taker_buy_quote": 42934.937856 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.002794, "high": 0.002826, "low": 0.002782, "close": 0.002823, "volume": 31437352.0, "close_time": 1762549199999, "quote_volume": 88076.713442, "trades": 3195, "taker_buy_base": 15419684.0, "taker_buy_quote": 43204.88906 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.002822, "high": 0.002839, "low": 0.002798, "close": 0.002813, "volume": 22281897.0, "close_time": 1762552799999, "quote_volume": 62760.270656, "trades": 1271, "taker_buy_base": 7781630.0, "taker_buy_quote": 21923.925906 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.002814, "high": 0.00282, "low": 0.002792, "close": 0.002808, "volume": 10779282.0, "close_time": 1762556399999, "quote_volume": 30241.673008, "trades": 414, "taker_buy_base": 7838044.0, "taker_buy_quote": 21988.72183 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.002808, "high": 0.002813, "low": 0.002761, "close": 0.00277, "volume": 13010479.0, "close_time": 1762559999999, "quote_volume": 36189.671905, "trades": 670, "taker_buy_base": 6292573.0, "taker_buy_quote": 17478.127919 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002771, "high": 0.002831, "low": 0.002711, "close": 0.002711, "volume": 38702794.0, "close_time": 1762563599999, "quote_volume": 107173.378966, "trades": 1642, "taker_buy_base": 17726794.0, "taker_buy_quote": 49100.15955 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.002712, "high": 0.002782, "low": 0.0027, "close": 0.002775, "volume": 36085436.0, "close_time": 1762567199999, "quote_volume": 98640.481514, "trades": 1499, "taker_buy_base": 21291364.0, "taker_buy_quote": 58051.57148 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.002772, "high": 0.002793, "low": 0.00276, "close": 0.002763, "volume": 14769940.0, "close_time": 1762570799999, "quote_volume": 41083.936659, "trades": 951, "taker_buy_base": 7313446.0, "taker_buy_quote": 20338.135801 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.002762, "high": 0.002791, "low": 0.002734, "close": 0.002734, "volume": 16631909.0, "close_time": 1762574399999, "quote_volume": 45978.426225, "trades": 1094, "taker_buy_base": 11397412.0, "taker_buy_quote": 31527.372467 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.002736, "high": 0.002798, "low": 0.002733, "close": 0.002756, "volume": 27194898.0, "close_time": 1762577999999, "quote_volume": 75148.842702, "trades": 1390, "taker_buy_base": 13547608.0, "taker_buy_quote": 37404.218428 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.002758, "high": 0.002773, "low": 0.002709, "close": 0.002712, "volume": 28644476.0, "close_time": 1762581599999, "quote_volume": 78465.185005, "trades": 1133, "taker_buy_base": 15335880.0, "taker_buy_quote": 41994.233425 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.002714, "high": 0.002734, "low": 0.00267, "close": 0.002725, "volume": 29649480.0, "close_time": 1762585199999, "quote_volume": 80001.839077, "trades": 1411, "taker_buy_base": 16509001.0, "taker_buy_quote": 44611.425286 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.002725, "high": 0.002728, "low": 0.002689, "close": 0.002719, "volume": 20537201.0, "close_time": 1762588799999, "quote_volume": 55662.4901, "trades": 980, "taker_buy_base": 13401199.0, "taker_buy_quote": 36341.376385 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.002717, "high": 0.002731, "low": 0.002688, "close": 0.00272, "volume": 17674570.0, "close_time": 1762592399999, "quote_volume": 47934.793699, "trades": 835, "taker_buy_base": 5512842.0, "taker_buy_quote": 14956.999042 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.002719, "high": 0.002753, "low": 0.002693, "close": 0.002703, "volume": 22706557.0, "close_time": 1762595999999, "quote_volume": 61903.059976, "trades": 1606, "taker_buy_base": 12525536.0, "taker_buy_quote": 34140.124058 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.002702, "high": 0.002733, "low": 0.002699, "close": 0.002729, "volume": 6550054.0, "close_time": 1762599599999, "quote_volume": 17761.826665, "trades": 453, "taker_buy_base": 2927076.0, "taker_buy_quote": 7936.811033 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.002728, "high": 0.002755, "low": 0.002717, "close": 0.002723, "volume": 22316165.0, "close_time": 1762603199999, "quote_volume": 61146.937784, "trades": 928, "taker_buy_base": 13742697.0, "taker_buy_quote": 37685.865619 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.002722, "high": 0.002742, "low": 0.002713, "close": 0.002732, "volume": 4868959.0, "close_time": 1762606799999, "quote_volume": 13282.116461, "trades": 445, "taker_buy_base": 2788384.0, "taker_buy_quote": 7606.994747 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.002732, "high": 0.002733, "low": 0.002669, "close": 0.002669, "volume": 21185724.0, "close_time": 1762610399999, "quote_volume": 57189.179824, "trades": 1306, "taker_buy_base": 7965177.0, "taker_buy_quote": 21472.251454 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.002671, "high": 0.002693, "low": 0.002647, "close": 0.002679, "volume": 22965553.0, "close_time": 1762613999999, "quote_volume": 61322.814749, "trades": 1118, "taker_buy_base": 11569583.0, "taker_buy_quote": 30891.142115 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.002679, "high": 0.002688, "low": 0.002631, "close": 0.00267, "volume": 32849259.0, "close_time": 1762617599999, "quote_volume": 87304.73111, "trades": 1935, "taker_buy_base": 13600301.0, "taker_buy_quote": 36130.689917 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.002671, "high": 0.002685, "low": 0.002651, "close": 0.002669, "volume": 20766103.0, "close_time": 1762621199999, "quote_volume": 55421.122986, "trades": 1158, "taker_buy_base": 8211127.0, "taker_buy_quote": 21915.144904 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.002669, "high": 0.002689, "low": 0.002658, "close": 0.00268, "volume": 7035147.0, "close_time": 1762624799999, "quote_volume": 18781.527126, "trades": 524, "taker_buy_base": 3768497.0, "taker_buy_quote": 10061.317695 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.002682, "high": 0.002706, "low": 0.002681, "close": 0.002703, "volume": 4233253.0, "close_time": 1762628399999, "quote_volume": 11393.714829, "trades": 471, "taker_buy_base": 1672567.0, "taker_buy_quote": 4499.756145 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.002704, "high": 0.002719, "low": 0.002675, "close": 0.002719, "volume": 9241133.0, "close_time": 1762631999999, "quote_volume": 24930.713364, "trades": 668, "taker_buy_base": 5880892.0, "taker_buy_quote": 15873.751509 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.00272, "high": 0.002723, "low": 0.002705, "close": 0.002713, "volume": 5134332.0, "close_time": 1762635599999, "quote_volume": 13930.534282, "trades": 484, "taker_buy_base": 2916277.0, "taker_buy_quote": 7909.141397 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.002711, "high": 0.002724, "low": 0.002698, "close": 0.002714, "volume": 4424444.0, "close_time": 1762639199999, "quote_volume": 12004.054656, "trades": 323, "taker_buy_base": 1742310.0, "taker_buy_quote": 4727.285784 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.002712, "high": 0.002726, "low": 0.002708, "close": 0.002723, "volume": 1277876.0, "close_time": 1762642799999, "quote_volume": 3474.031576, "trades": 134, "taker_buy_base": 589473.0, "taker_buy_quote": 1603.999897 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.002723, "high": 0.002735, "low": 0.002716, "close": 0.002718, "volume": 1967971.0, "close_time": 1762646399999, "quote_volume": 5368.048099, "trades": 353, "taker_buy_base": 1382788.0, "taker_buy_quote": 3771.6338 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00272, "high": 0.00272, "low": 0.002688, "close": 0.002693, "volume": 4303533.0, "close_time": 1762649999999, "quote_volume": 11616.883243, "trades": 458, "taker_buy_base": 2513106.0, "taker_buy_quote": 6782.673563 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.002697, "high": 0.002714, "low": 0.002695, "close": 0.002704, "volume": 2521948.0, "close_time": 1762653599999, "quote_volume": 6827.376001, "trades": 228, "taker_buy_base": 687958.0, "taker_buy_quote": 1860.671034 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.002703, "high": 0.002703, "low": 0.002615, "close": 0.002621, "volume": 13324077.0, "close_time": 1762657199999, "quote_volume": 35372.886996, "trades": 726, "taker_buy_base": 5241190.0, "taker_buy_quote": 13894.554878 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.002621, "high": 0.002631, "low": 0.002603, "close": 0.002623, "volume": 8017855.0, "close_time": 1762660799999, "quote_volume": 20993.397348, "trades": 581, "taker_buy_base": 3856858.0, "taker_buy_quote": 10097.536651 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.002622, "high": 0.002644, "low": 0.002618, "close": 0.002635, "volume": 5898608.0, "close_time": 1762664399999, "quote_volume": 15515.503304, "trades": 326, "taker_buy_base": 3961949.0, "taker_buy_quote": 10430.980997 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.002634, "high": 0.002645, "low": 0.002624, "close": 0.002637, "volume": 2972162.0, "close_time": 1762667999999, "quote_volume": 7831.448946, "trades": 372, "taker_buy_base": 1698075.0, "taker_buy_quote": 4473.728735 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.002636, "high": 0.00266, "low": 0.002631, "close": 0.002634, "volume": 4442205.0, "close_time": 1762671599999, "quote_volume": 11761.643545, "trades": 362, "taker_buy_base": 2406498.0, "taker_buy_quote": 6367.052823 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.002635, "high": 0.002699, "low": 0.002634, "close": 0.00269, "volume": 14195382.0, "close_time": 1762675199999, "quote_volume": 37874.898571, "trades": 455, "taker_buy_base": 8644020.0, "taker_buy_quote": 23006.347576 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.002691, "high": 0.002716, "low": 0.002654, "close": 0.002668, "volume": 6855480.0, "close_time": 1762678799999, "quote_volume": 18420.888239, "trades": 638, "taker_buy_base": 3018155.0, "taker_buy_quote": 8108.139879 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.002669, "high": 0.002686, "low": 0.00263, "close": 0.00264, "volume": 9335204.0, "close_time": 1762682399999, "quote_volume": 24720.497265, "trades": 539, "taker_buy_base": 3788197.0, "taker_buy_quote": 10029.167839 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.002638, "high": 0.002661, "low": 0.002618, "close": 0.002661, "volume": 11137524.0, "close_time": 1762685999999, "quote_volume": 29455.768474, "trades": 641, "taker_buy_base": 4772608.0, "taker_buy_quote": 12634.709982 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.002662, "high": 0.002687, "low": 0.002662, "close": 0.002679, "volume": 9695420.0, "close_time": 1762689599999, "quote_volume": 25933.785048, "trades": 616, "taker_buy_base": 3257500.0, "taker_buy_quote": 8719.180034 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.002679, "high": 0.002706, "low": 0.002673, "close": 0.002679, "volume": 13646490.0, "close_time": 1762693199999, "quote_volume": 36654.147604, "trades": 410, "taker_buy_base": 5358051.0, "taker_buy_quote": 14394.562021 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.002678, "high": 0.002697, "low": 0.002667, "close": 0.002682, "volume": 6031454.0, "close_time": 1762696799999, "quote_volume": 16149.128785, "trades": 347, "taker_buy_base": 3596408.0, "taker_buy_quote": 9629.716534 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.00268, "high": 0.002733, "low": 0.002665, "close": 0.002698, "volume": 27585772.0, "close_time": 1762700399999, "quote_volume": 74589.722144, "trades": 1085, "taker_buy_base": 12948363.0, "taker_buy_quote": 35001.495291 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.002698, "high": 0.002738, "low": 0.002698, "close": 0.002725, "volume": 17627080.0, "close_time": 1762703999999, "quote_volume": 48020.558759, "trades": 606, "taker_buy_base": 5967284.0, "taker_buy_quote": 16267.223603 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.002727, "high": 0.0032, "low": 0.002723, "close": 0.002819, "volume": 431580710.0, "close_time": 1762707599999, "quote_volume": 1256072.416366, "trades": 19939, "taker_buy_base": 220580769.0, "taker_buy_quote": 641650.713143 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.002823, "high": 0.002824, "low": 0.002739, "close": 0.002764, "volume": 58515344.0, "close_time": 1762711199999, "quote_volume": 162653.637644, "trades": 2237, "taker_buy_base": 24443047.0, "taker_buy_quote": 67873.974734 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.002763, "high": 0.002773, "low": 0.002738, "close": 0.002768, "volume": 11938212.0, "close_time": 1762714799999, "quote_volume": 32824.195854, "trades": 670, "taker_buy_base": 4018788.0, "taker_buy_quote": 11059.364733 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.002768, "high": 0.002789, "low": 0.002757, "close": 0.002787, "volume": 6938597.0, "close_time": 1762718399999, "quote_volume": 19233.763272, "trades": 764, "taker_buy_base": 4521510.0, "taker_buy_quote": 12537.615571 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.002789, "high": 0.002791, "low": 0.00275, "close": 0.002754, "volume": 13205045.0, "close_time": 1762721999999, "quote_volume": 36552.596516, "trades": 982, "taker_buy_base": 5890774.0, "taker_buy_quote": 16309.007546 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.002758, "high": 0.002763, "low": 0.002745, "close": 0.002755, "volume": 3520993.0, "close_time": 1762725599999, "quote_volume": 9694.786488, "trades": 369, "taker_buy_base": 1463622.0, "taker_buy_quote": 4029.08798 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.002756, "high": 0.002779, "low": 0.002712, "close": 0.002775, "volume": 27467675.0, "close_time": 1762729199999, "quote_volume": 75259.260825, "trades": 906, "taker_buy_base": 17455154.0, "taker_buy_quote": 47885.954663 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.002774, "high": 0.00279, "low": 0.002721, "close": 0.002744, "volume": 26587052.0, "close_time": 1762732799999, "quote_volume": 73183.770071, "trades": 970, "taker_buy_base": 11095152.0, "taker_buy_quote": 30580.532097 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002744, "high": 0.002821, "low": 0.002728, "close": 0.002803, "volume": 25747775.0, "close_time": 1762736399999, "quote_volume": 71558.239279, "trades": 1347, "taker_buy_base": 14996641.0, "taker_buy_quote": 41677.043341 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.002802, "high": 0.00281, "low": 0.00278, "close": 0.002788, "volume": 16511443.0, "close_time": 1762739999999, "quote_volume": 46162.779285, "trades": 1509, "taker_buy_base": 5902496.0, "taker_buy_quote": 16498.697688 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.002791, "high": 0.002799, "low": 0.002768, "close": 0.002787, "volume": 5890386.0, "close_time": 1762743599999, "quote_volume": 16417.289232, "trades": 403, "taker_buy_base": 4465420.0, "taker_buy_quote": 12451.411636 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.00279, "high": 0.002819, "low": 0.002785, "close": 0.00281, "volume": 16417722.0, "close_time": 1762747199999, "quote_volume": 46067.394466, "trades": 743, "taker_buy_base": 10538164.0, "taker_buy_quote": 29592.748478 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.002811, "high": 0.002827, "low": 0.002778, "close": 0.002818, "volume": 15385450.0, "close_time": 1762750799999, "quote_volume": 43178.628118, "trades": 1030, "taker_buy_base": 9485128.0, "taker_buy_quote": 26620.36322 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.002815, "high": 0.00282, "low": 0.002784, "close": 0.002807, "volume": 6195130.0, "close_time": 1762754399999, "quote_volume": 17368.796373, "trades": 530, "taker_buy_base": 2945814.0, "taker_buy_quote": 8264.200702 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.002804, "high": 0.002806, "low": 0.002779, "close": 0.002796, "volume": 3882035.0, "close_time": 1762757999999, "quote_volume": 10848.72997, "trades": 352, "taker_buy_base": 2654839.0, "taker_buy_quote": 7417.401823 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.002796, "high": 0.002813, "low": 0.002781, "close": 0.002801, "volume": 17151148.0, "close_time": 1762761599999, "quote_volume": 47957.937743, "trades": 686, "taker_buy_base": 9926419.0, "taker_buy_quote": 27751.941128 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.002797, "high": 0.002797, "low": 0.002751, "close": 0.002765, "volume": 11613754.0, "close_time": 1762765199999, "quote_volume": 32155.773281, "trades": 619, "taker_buy_base": 4890046.0, "taker_buy_quote": 13536.023453 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.002764, "high": 0.00286, "low": 0.002761, "close": 0.002841, "volume": 20838470.0, "close_time": 1762768799999, "quote_volume": 58708.88517, "trades": 921, "taker_buy_base": 13324463.0, "taker_buy_quote": 37501.897647 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.002841, "high": 0.002842, "low": 0.002783, "close": 0.002798, "volume": 23926609.0, "close_time": 1762772399999, "quote_volume": 67272.778473, "trades": 732, "taker_buy_base": 14039798.0, "taker_buy_quote": 39391.657619 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.002799, "high": 0.002873, "low": 0.002796, "close": 0.00285, "volume": 30774618.0, "close_time": 1762775999999, "quote_volume": 87655.192128, "trades": 1418, "taker_buy_base": 17333564.0, "taker_buy_quote": 49378.024715 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.002849, "high": 0.002992, "low": 0.002812, "close": 0.002969, "volume": 216686647.0, "close_time": 1762779599999, "quote_volume": 630166.371547, "trades": 6201, "taker_buy_base": 114894172.0, "taker_buy_quote": 334608.559302 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.002971, "high": 0.003333, "low": 0.002945, "close": 0.002962, "volume": 1208497126.0, "close_time": 1762783199999, "quote_volume": 3779104.851554, "trades": 47863, "taker_buy_base": 641663988.0, "taker_buy_quote": 2008489.485876 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.002957, "high": 0.002968, "low": 0.00263, "close": 0.002654, "volume": 415054235.0, "close_time": 1762786799999, "quote_volume": 1136326.451237, "trades": 14762, "taker_buy_base": 189863096.0, "taker_buy_quote": 520466.77644 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.002652, "high": 0.002692, "low": 0.0026, "close": 0.002654, "volume": 138935539.0, "close_time": 1762790399999, "quote_volume": 367434.732263, "trades": 4362, "taker_buy_base": 72314540.0, "taker_buy_quote": 191385.750139 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.002656, "high": 0.002708, "low": 0.002626, "close": 0.002642, "volume": 69604204.0, "close_time": 1762793999999, "quote_volume": 185014.383335, "trades": 2152, "taker_buy_base": 36890851.0, "taker_buy_quote": 98115.138537 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.002641, "high": 0.002771, "low": 0.002635, "close": 0.002722, "volume": 58223682.0, "close_time": 1762797599999, "quote_volume": 157638.788984, "trades": 2395, "taker_buy_base": 27953395.0, "taker_buy_quote": 75647.44443 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.002721, "high": 0.002749, "low": 0.00268, "close": 0.002689, "volume": 73996391.0, "close_time": 1762801199999, "quote_volume": 201235.742992, "trades": 1754, "taker_buy_base": 40801171.0, "taker_buy_quote": 111177.34782 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.00269, "high": 0.00271, "low": 0.002651, "close": 0.002688, "volume": 67033040.0, "close_time": 1762804799999, "quote_volume": 179621.709719, "trades": 1840, "taker_buy_base": 37912568.0, "taker_buy_quote": 101686.903616 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.002689, "high": 0.002728, "low": 0.002685, "close": 0.002705, "volume": 25824455.0, "close_time": 1762808399999, "quote_volume": 69913.981289, "trades": 1055, "taker_buy_base": 11590031.0, "taker_buy_quote": 31373.46454 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.002706, "high": 0.002707, "low": 0.002667, "close": 0.002699, "volume": 11781137.0, "close_time": 1762811999999, "quote_volume": 31634.779265, "trades": 771, "taker_buy_base": 5527093.0, "taker_buy_quote": 14854.518827 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0027, "high": 0.002735, "low": 0.00268, "close": 0.002718, "volume": 24700070.0, "close_time": 1762815599999, "quote_volume": 66770.164911, "trades": 1069, "taker_buy_base": 8936415.0, "taker_buy_quote": 24172.161834 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.002719, "high": 0.00273, "low": 0.002693, "close": 0.00271, "volume": 19154781.0, "close_time": 1762819199999, "quote_volume": 52004.299443, "trades": 730, "taker_buy_base": 8995875.0, "taker_buy_quote": 24398.466417 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00271, "high": 0.002717, "low": 0.002641, "close": 0.002662, "volume": 21149750.0, "close_time": 1762822799999, "quote_volume": 56419.058918, "trades": 1029, "taker_buy_base": 6507779.0, "taker_buy_quote": 17460.758922 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.002661, "high": 0.002734, "low": 0.002654, "close": 0.00266, "volume": 20552063.0, "close_time": 1762826399999, "quote_volume": 55368.073561, "trades": 997, "taker_buy_base": 11478668.0, "taker_buy_quote": 31006.794789 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.002661, "high": 0.002713, "low": 0.002643, "close": 0.002698, "volume": 16686460.0, "close_time": 1762829999999, "quote_volume": 44632.624522, "trades": 889, "taker_buy_base": 7532623.0, "taker_buy_quote": 20142.889691 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.002696, "high": 0.002711, "low": 0.002666, "close": 0.002685, "volume": 35687021.0, "close_time": 1762833599999, "quote_volume": 95947.32005, "trades": 1119, "taker_buy_base": 14327788.0, "taker_buy_quote": 38561.898743 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.002684, "high": 0.002697, "low": 0.0026, "close": 0.002627, "volume": 97509997.0, "close_time": 1762837199999, "quote_volume": 256994.076363, "trades": 2573, "taker_buy_base": 30235177.0, "taker_buy_quote": 79974.83167 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.002629, "high": 0.002629, "low": 0.002573, "close": 0.002584, "volume": 64961320.0, "close_time": 1762840799999, "quote_volume": 168618.785832, "trades": 1972, "taker_buy_base": 35890428.0, "taker_buy_quote": 93178.040494 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.002584, "high": 0.002597, "low": 0.002555, "close": 0.002575, "volume": 41062481.0, "close_time": 1762844399999, "quote_volume": 105700.637219, "trades": 1401, "taker_buy_base": 17709841.0, "taker_buy_quote": 45587.161316 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.002575, "high": 0.002581, "low": 0.002515, "close": 0.002517, "volume": 62738754.0, "close_time": 1762847999999, "quote_volume": 159947.993832, "trades": 1544, "taker_buy_base": 17869341.0, "taker_buy_quote": 45461.778563 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.002516, "high": 0.002541, "low": 0.0025, "close": 0.002538, "volume": 30949111.0, "close_time": 1762851599999, "quote_volume": 78115.560799, "trades": 1223, "taker_buy_base": 18229864.0, "taker_buy_quote": 46031.14233 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.002536, "high": 0.002559, "low": 0.002503, "close": 0.002509, "volume": 49165844.0, "close_time": 1762855199999, "quote_volume": 124376.321014, "trades": 1237, "taker_buy_base": 16636669.0, "taker_buy_quote": 42067.231217 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.002506, "high": 0.00252, "low": 0.002493, "close": 0.002506, "volume": 26924462.0, "close_time": 1762858799999, "quote_volume": 67449.629719, "trades": 898, "taker_buy_base": 15047639.0, "taker_buy_quote": 37698.916167 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.002504, "high": 0.00253, "low": 0.002479, "close": 0.002499, "volume": 18504551.0, "close_time": 1762862399999, "quote_volume": 46366.602275, "trades": 699, "taker_buy_base": 6474396.0, "taker_buy_quote": 16195.266912 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.002497, "high": 0.002517, "low": 0.002482, "close": 0.002502, "volume": 18786604.0, "close_time": 1762865999999, "quote_volume": 46950.582157, "trades": 729, "taker_buy_base": 8571099.0, "taker_buy_quote": 21429.723034 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.002501, "high": 0.002541, "low": 0.0025, "close": 0.002507, "volume": 42823805.0, "close_time": 1762869599999, "quote_volume": 108077.030489, "trades": 1317, "taker_buy_base": 25525871.0, "taker_buy_quote": 64451.515773 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.002508, "high": 0.002541, "low": 0.002481, "close": 0.002533, "volume": 30498849.0, "close_time": 1762873199999, "quote_volume": 76586.748083, "trades": 1056, "taker_buy_base": 17531902.0, "taker_buy_quote": 44068.965274 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.002531, "high": 0.002532, "low": 0.002487, "close": 0.002505, "volume": 17652763.0, "close_time": 1762876799999, "quote_volume": 44257.32256, "trades": 713, "taker_buy_base": 10264018.0, "taker_buy_quote": 25729.922439 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.002504, "high": 0.002527, "low": 0.002498, "close": 0.002515, "volume": 21056005.0, "close_time": 1762880399999, "quote_volume": 52932.732793, "trades": 651, "taker_buy_base": 11314881.0, "taker_buy_quote": 28447.352164 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.002517, "high": 0.002528, "low": 0.002468, "close": 0.002492, "volume": 21839312.0, "close_time": 1762883999999, "quote_volume": 54486.963373, "trades": 750, "taker_buy_base": 13429180.0, "taker_buy_quote": 33534.728588 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.002495, "high": 0.002502, "low": 0.002457, "close": 0.002466, "volume": 26037006.0, "close_time": 1762887599999, "quote_volume": 64493.962644, "trades": 930, "taker_buy_base": 12601338.0, "taker_buy_quote": 31219.1497 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.002466, "high": 0.002467, "low": 0.002422, "close": 0.002429, "volume": 21140924.0, "close_time": 1762891199999, "quote_volume": 51637.440861, "trades": 745, "taker_buy_base": 10971367.0, "taker_buy_quote": 26779.784645 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.00243, "high": 0.002442, "low": 0.002385, "close": 0.002397, "volume": 30523906.0, "close_time": 1762894799999, "quote_volume": 73522.25027, "trades": 1212, "taker_buy_base": 14751207.0, "taker_buy_quote": 35535.130158 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.002397, "high": 0.002415, "low": 0.002371, "close": 0.002375, "volume": 25582225.0, "close_time": 1762898399999, "quote_volume": 61098.477337, "trades": 2386, "taker_buy_base": 13443781.0, "taker_buy_quote": 32091.900947 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.002374, "high": 0.002413, "low": 0.002349, "close": 0.00241, "volume": 26281691.0, "close_time": 1762901999999, "quote_volume": 62610.511395, "trades": 858, "taker_buy_base": 16735377.0, "taker_buy_quote": 39911.737583 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.00241, "high": 0.002411, "low": 0.002352, "close": 0.002357, "volume": 45475292.0, "close_time": 1762905599999, "quote_volume": 108242.966833, "trades": 1487, "taker_buy_base": 30846545.0, "taker_buy_quote": 73453.22296 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.002357, "high": 0.002387, "low": 0.002346, "close": 0.002361, "volume": 25435697.0, "close_time": 1762909199999, "quote_volume": 60332.367064, "trades": 1421, "taker_buy_base": 13070912.0, "taker_buy_quote": 30994.339415 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.002359, "high": 0.002416, "low": 0.002357, "close": 0.002408, "volume": 13940010.0, "close_time": 1762912799999, "quote_volume": 33340.902835, "trades": 675, "taker_buy_base": 8059044.0, "taker_buy_quote": 19261.14786 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.002407, "high": 0.002422, "low": 0.002377, "close": 0.002405, "volume": 12422026.0, "close_time": 1762916399999, "quote_volume": 29856.430477, "trades": 650, "taker_buy_base": 6041721.0, "taker_buy_quote": 14531.288413 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.002406, "high": 0.002411, "low": 0.002388, "close": 0.0024, "volume": 20971648.0, "close_time": 1762919999999, "quote_volume": 50270.105724, "trades": 1187, "taker_buy_base": 13688955.0, "taker_buy_quote": 32806.792875 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.002401, "high": 0.002414, "low": 0.002387, "close": 0.002397, "volume": 11015380.0, "close_time": 1762923599999, "quote_volume": 26410.148597, "trades": 550, "taker_buy_base": 5015639.0, "taker_buy_quote": 12035.417836 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.002396, "high": 0.002413, "low": 0.00239, "close": 0.002409, "volume": 22761941.0, "close_time": 1762927199999, "quote_volume": 54654.949816, "trades": 1658, "taker_buy_base": 11627586.0, "taker_buy_quote": 27923.824065 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.00241, "high": 0.002432, "low": 0.002398, "close": 0.002406, "volume": 30634755.0, "close_time": 1762930799999, "quote_volume": 74025.06906, "trades": 1812, "taker_buy_base": 13596067.0, "taker_buy_quote": 32866.380432 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.002404, "high": 0.002414, "low": 0.002381, "close": 0.002391, "volume": 18633644.0, "close_time": 1762934399999, "quote_volume": 44783.770494, "trades": 722, "taker_buy_base": 10883599.0, "taker_buy_quote": 26160.15456 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.002391, "high": 0.00245, "low": 0.002389, "close": 0.002437, "volume": 51980383.0, "close_time": 1762937999999, "quote_volume": 125808.833387, "trades": 1017, "taker_buy_base": 35052735.0, "taker_buy_quote": 84685.070761 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.002436, "high": 0.00245, "low": 0.002429, "close": 0.002442, "volume": 19851336.0, "close_time": 1762941599999, "quote_volume": 48460.553221, "trades": 1497, "taker_buy_base": 10369390.0, "taker_buy_quote": 25319.265427 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.002443, "high": 0.002458, "low": 0.002439, "close": 0.002443, "volume": 22845568.0, "close_time": 1762945199999, "quote_volume": 55919.36548, "trades": 1647, "taker_buy_base": 10719802.0, "taker_buy_quote": 26250.898992 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.002444, "high": 0.002458, "low": 0.002431, "close": 0.002436, "volume": 17258058.0, "close_time": 1762948799999, "quote_volume": 42225.773926, "trades": 1312, "taker_buy_base": 10210929.0, "taker_buy_quote": 24988.723913 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.002434, "high": 0.002455, "low": 0.002429, "close": 0.002438, "volume": 19097629.0, "close_time": 1762952399999, "quote_volume": 46671.344547, "trades": 1074, "taker_buy_base": 8785183.0, "taker_buy_quote": 21463.060778 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.002436, "high": 0.002484, "low": 0.002413, "close": 0.002482, "volume": 45888322.0, "close_time": 1762955999999, "quote_volume": 112330.59416, "trades": 2005, "taker_buy_base": 28539270.0, "taker_buy_quote": 69972.842764 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.002482, "high": 0.002482, "low": 0.002376, "close": 0.002415, "volume": 49707767.0, "close_time": 1762959599999, "quote_volume": 120504.894565, "trades": 2085, "taker_buy_base": 24374825.0, "taker_buy_quote": 59013.574277 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.002414, "high": 0.002443, "low": 0.002362, "close": 0.002377, "volume": 50546903.0, "close_time": 1762963199999, "quote_volume": 121755.73438, "trades": 2455, "taker_buy_base": 26518570.0, "taker_buy_quote": 63880.967591 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.002377, "high": 0.002385, "low": 0.002296, "close": 0.002309, "volume": 68677588.0, "close_time": 1762966799999, "quote_volume": 160152.551404, "trades": 4274, "taker_buy_base": 33670914.0, "taker_buy_quote": 78494.30791 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.00231, "high": 0.002336, "low": 0.00229, "close": 0.00232, "volume": 28379551.0, "close_time": 1762970399999, "quote_volume": 65555.891044, "trades": 1920, "taker_buy_base": 15910704.0, "taker_buy_quote": 36750.083845 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.002321, "high": 0.002336, "low": 0.002297, "close": 0.0023, "volume": 45435823.0, "close_time": 1762973999999, "quote_volume": 105268.066176, "trades": 1487, "taker_buy_base": 24994343.0, "taker_buy_quote": 57945.128439 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.002299, "high": 0.002303, "low": 0.002254, "close": 0.002285, "volume": 48271093.0, "close_time": 1762977599999, "quote_volume": 110050.864317, "trades": 2352, "taker_buy_base": 26495841.0, "taker_buy_quote": 60390.267547 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.002284, "high": 0.002331, "low": 0.002276, "close": 0.002315, "volume": 12544782.0, "close_time": 1762981199999, "quote_volume": 29021.006255, "trades": 539, "taker_buy_base": 6037675.0, "taker_buy_quote": 13961.237254 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.002315, "high": 0.00233, "low": 0.002313, "close": 0.00232, "volume": 5298399.0, "close_time": 1762984799999, "quote_volume": 12297.550156, "trades": 291, "taker_buy_base": 3508520.0, "taker_buy_quote": 8144.324122 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.00232, "high": 0.002331, "low": 0.002307, "close": 0.002325, "volume": 8655379.0, "close_time": 1762988399999, "quote_volume": 20059.895922, "trades": 263, "taker_buy_base": 4018111.0, "taker_buy_quote": 9306.57723 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.002323, "high": 0.002325, "low": 0.002296, "close": 0.002306, "volume": 12513043.0, "close_time": 1762991999999, "quote_volume": 28884.164442, "trades": 327, "taker_buy_base": 5620631.0, "taker_buy_quote": 12975.274677 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.002306, "high": 0.002327, "low": 0.002301, "close": 0.002312, "volume": 13319723.0, "close_time": 1762995599999, "quote_volume": 30828.656373, "trades": 557, "taker_buy_base": 7910434.0, "taker_buy_quote": 18304.479724 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.002311, "high": 0.002343, "low": 0.002311, "close": 0.002321, "volume": 16923007.0, "close_time": 1762999199999, "quote_volume": 39399.186325, "trades": 821, "taker_buy_base": 9450715.0, "taker_buy_quote": 22012.575768 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.00232, "high": 0.002325, "low": 0.002304, "close": 0.002308, "volume": 7417268.0, "close_time": 1763002799999, "quote_volume": 17164.608743, "trades": 432, "taker_buy_base": 4768828.0, "taker_buy_quote": 11037.100842 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.002307, "high": 0.002348, "low": 0.002274, "close": 0.002322, "volume": 29720622.0, "close_time": 1763006399999, "quote_volume": 68633.645252, "trades": 1304, "taker_buy_base": 8902629.0, "taker_buy_quote": 20601.705346 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.002323, "high": 0.002337, "low": 0.002302, "close": 0.002322, "volume": 13006415.0, "close_time": 1763009999999, "quote_volume": 30194.205193, "trades": 688, "taker_buy_base": 6344886.0, "taker_buy_quote": 14718.653834 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.002321, "high": 0.002355, "low": 0.002311, "close": 0.002348, "volume": 4321704.0, "close_time": 1763013599999, "quote_volume": 10077.692805, "trades": 392, "taker_buy_base": 2533705.0, "taker_buy_quote": 5906.690764 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.002348, "high": 0.002355, "low": 0.002337, "close": 0.002342, "volume": 7560825.0, "close_time": 1763017199999, "quote_volume": 17742.734988, "trades": 429, "taker_buy_base": 2497907.0, "taker_buy_quote": 5865.222736 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.002342, "high": 0.002354, "low": 0.002327, "close": 0.002329, "volume": 11609211.0, "close_time": 1763020799999, "quote_volume": 27174.300008, "trades": 668, "taker_buy_base": 6795750.0, "taker_buy_quote": 15910.373196 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.00233, "high": 0.002347, "low": 0.002322, "close": 0.002332, "volume": 12686114.0, "close_time": 1763024399999, "quote_volume": 29583.496811, "trades": 1231, "taker_buy_base": 4462276.0, "taker_buy_quote": 10411.190009 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.002334, "high": 0.002336, "low": 0.002301, "close": 0.00231, "volume": 12791175.0, "close_time": 1763027999999, "quote_volume": 29630.004982, "trades": 839, "taker_buy_base": 5399223.0, "taker_buy_quote": 12511.606598 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.002311, "high": 0.002332, "low": 0.002288, "close": 0.002296, "volume": 7344903.0, "close_time": 1763031599999, "quote_volume": 16940.76279, "trades": 699, "taker_buy_base": 2591005.0, "taker_buy_quote": 5971.950745 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.002296, "high": 0.002471, "low": 0.002296, "close": 0.002384, "volume": 131165275.0, "close_time": 1763035199999, "quote_volume": 314880.920341, "trades": 7684, "taker_buy_base": 67278232.0, "taker_buy_quote": 161245.460833 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.002386, "high": 0.00244, "low": 0.00237, "close": 0.002424, "volume": 53022279.0, "close_time": 1763038799999, "quote_volume": 127355.687941, "trades": 2322, "taker_buy_base": 27028470.0, "taker_buy_quote": 65052.261297 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.002423, "high": 0.002457, "low": 0.002411, "close": 0.002425, "volume": 54448639.0, "close_time": 1763042399999, "quote_volume": 132541.158811, "trades": 3161, "taker_buy_base": 23729569.0, "taker_buy_quote": 57783.178875 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.002424, "high": 0.002455, "low": 0.002384, "close": 0.002441, "volume": 40837154.0, "close_time": 1763045999999, "quote_volume": 98744.786483, "trades": 2433, "taker_buy_base": 18884220.0, "taker_buy_quote": 45661.75045 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.002439, "high": 0.002529, "low": 0.002419, "close": 0.002463, "volume": 73989737.0, "close_time": 1763049599999, "quote_volume": 183433.849977, "trades": 3895, "taker_buy_base": 42085999.0, "taker_buy_quote": 104456.568245 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.002464, "high": 0.002497, "low": 0.002419, "close": 0.002427, "volume": 80791330.0, "close_time": 1763053199999, "quote_volume": 197643.305725, "trades": 3578, "taker_buy_base": 41912041.0, "taker_buy_quote": 102492.690114 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.002427, "high": 0.002432, "low": 0.002343, "close": 0.002351, "volume": 42872640.0, "close_time": 1763056799999, "quote_volume": 102524.967545, "trades": 2237, "taker_buy_base": 17299033.0, "taker_buy_quote": 41377.594945 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.002353, "high": 0.002357, "low": 0.002308, "close": 0.002321, "volume": 38561070.0, "close_time": 1763060399999, "quote_volume": 89932.493476, "trades": 2072, "taker_buy_base": 22250408.0, "taker_buy_quote": 51889.906373 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.002323, "high": 0.002338, "low": 0.002261, "close": 0.002277, "volume": 49516034.0, "close_time": 1763063999999, "quote_volume": 113759.94299, "trades": 3421, "taker_buy_base": 22510618.0, "taker_buy_quote": 51738.062991 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.002277, "high": 0.002328, "low": 0.00226, "close": 0.002309, "volume": 40508827.0, "close_time": 1763067599999, "quote_volume": 92906.048788, "trades": 2639, "taker_buy_base": 20925872.0, "taker_buy_quote": 48027.041667 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.002311, "high": 0.002394, "low": 0.002305, "close": 0.002355, "volume": 95672338.0, "close_time": 1763071199999, "quote_volume": 225059.049637, "trades": 4034, "taker_buy_base": 51844309.0, "taker_buy_quote": 121972.630679 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.002354, "high": 0.002396, "low": 0.002343, "close": 0.002378, "volume": 33583186.0, "close_time": 1763074799999, "quote_volume": 79474.577421, "trades": 1069, "taker_buy_base": 14047894.0, "taker_buy_quote": 33253.175316 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.002375, "high": 0.002419, "low": 0.002361, "close": 0.002393, "volume": 37543433.0, "close_time": 1763078399999, "quote_volume": 90085.974757, "trades": 1577, "taker_buy_base": 20774405.0, "taker_buy_quote": 49836.049994 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.002392, "high": 0.002394, "low": 0.002338, "close": 0.002347, "volume": 50758623.0, "close_time": 1763081999999, "quote_volume": 120538.922119, "trades": 2017, "taker_buy_base": 28833091.0, "taker_buy_quote": 68501.36874 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.002346, "high": 0.00238, "low": 0.002338, "close": 0.002352, "volume": 24195230.0, "close_time": 1763085599999, "quote_volume": 57070.528447, "trades": 1395, "taker_buy_base": 13734395.0, "taker_buy_quote": 32400.854987 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.002353, "high": 0.002387, "low": 0.002343, "close": 0.002352, "volume": 23183101.0, "close_time": 1763089199999, "quote_volume": 54742.837704, "trades": 1110, "taker_buy_base": 7432884.0, "taker_buy_quote": 17583.601066 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.00235, "high": 0.002357, "low": 0.002319, "close": 0.002333, "volume": 10153244.0, "close_time": 1763092799999, "quote_volume": 23738.70866, "trades": 697, "taker_buy_base": 5333887.0, "taker_buy_quote": 12470.877826 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.002334, "high": 0.002373, "low": 0.00223, "close": 0.00231, "volume": 91473491.0, "close_time": 1763096399999, "quote_volume": 210530.365045, "trades": 4996, "taker_buy_base": 47859053.0, "taker_buy_quote": 110455.195435 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.002311, "high": 0.002337, "low": 0.002306, "close": 0.002332, "volume": 31259571.0, "close_time": 1763099999999, "quote_volume": 72631.836997, "trades": 1844, "taker_buy_base": 10283560.0, "taker_buy_quote": 23878.267916 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.002333, "high": 0.002372, "low": 0.002298, "close": 0.00237, "volume": 27658033.0, "close_time": 1763103599999, "quote_volume": 64554.2551, "trades": 1520, "taker_buy_base": 16393035.0, "taker_buy_quote": 38280.487414 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.00237, "high": 0.002389, "low": 0.002349, "close": 0.002364, "volume": 27343435.0, "close_time": 1763107199999, "quote_volume": 64731.860302, "trades": 1468, "taker_buy_base": 15802001.0, "taker_buy_quote": 37411.151197 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.002363, "high": 0.002365, "low": 0.002332, "close": 0.00234, "volume": 12166036.0, "close_time": 1763110799999, "quote_volume": 28589.484214, "trades": 700, "taker_buy_base": 4353398.0, "taker_buy_quote": 10227.854232 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.002339, "high": 0.002379, "low": 0.002319, "close": 0.002328, "volume": 18982607.0, "close_time": 1763114399999, "quote_volume": 44552.70559, "trades": 1147, "taker_buy_base": 9591376.0, "taker_buy_quote": 22530.566663 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.002327, "high": 0.002367, "low": 0.002322, "close": 0.002345, "volume": 31320106.0, "close_time": 1763117999999, "quote_volume": 73455.169767, "trades": 1493, "taker_buy_base": 14362866.0, "taker_buy_quote": 33702.477889 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.002344, "high": 0.002354, "low": 0.002316, "close": 0.002331, "volume": 36877569.0, "close_time": 1763121599999, "quote_volume": 86193.272814, "trades": 1528, "taker_buy_base": 16970274.0, "taker_buy_quote": 39646.386799 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.002332, "high": 0.00234, "low": 0.002266, "close": 0.002326, "volume": 58816321.0, "close_time": 1763125199999, "quote_volume": 135714.088438, "trades": 2457, "taker_buy_base": 28766849.0, "taker_buy_quote": 66310.018491 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.002326, "high": 0.002336, "low": 0.002296, "close": 0.00232, "volume": 18468738.0, "close_time": 1763128799999, "quote_volume": 42804.067422, "trades": 1110, "taker_buy_base": 8071397.0, "taker_buy_quote": 18710.780101 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.002324, "high": 0.002362, "low": 0.002306, "close": 0.002338, "volume": 65828857.0, "close_time": 1763132399999, "quote_volume": 153889.777052, "trades": 2364, "taker_buy_base": 35005477.0, "taker_buy_quote": 81778.075504 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.002338, "high": 0.002356, "low": 0.00231, "close": 0.002338, "volume": 29708003.0, "close_time": 1763135999999, "quote_volume": 69289.669322, "trades": 1545, "taker_buy_base": 11857417.0, "taker_buy_quote": 27669.09684 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.002335, "high": 0.002351, "low": 0.002314, "close": 0.00233, "volume": 21587924.0, "close_time": 1763139599999, "quote_volume": 50459.381066, "trades": 919, "taker_buy_base": 11144625.0, "taker_buy_quote": 26040.605873 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.002329, "high": 0.002334, "low": 0.002278, "close": 0.002289, "volume": 13753039.0, "close_time": 1763143199999, "quote_volume": 31668.085372, "trades": 1393, "taker_buy_base": 7933499.0, "taker_buy_quote": 18302.077595 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.002288, "high": 0.002317, "low": 0.00228, "close": 0.002289, "volume": 13818957.0, "close_time": 1763146799999, "quote_volume": 31749.15697, "trades": 896, "taker_buy_base": 8691973.0, "taker_buy_quote": 19964.991853 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.002289, "high": 0.002321, "low": 0.002279, "close": 0.002308, "volume": 9794178.0, "close_time": 1763150399999, "quote_volume": 22576.738347, "trades": 939, "taker_buy_base": 4585619.0, "taker_buy_quote": 10584.932153 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.002309, "high": 0.002311, "low": 0.002228, "close": 0.002237, "volume": 25986720.0, "close_time": 1763153999999, "quote_volume": 58865.021211, "trades": 1465, "taker_buy_base": 12245697.0, "taker_buy_quote": 27711.715021 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.002236, "high": 0.002276, "low": 0.002226, "close": 0.00227, "volume": 12794412.0, "close_time": 1763157599999, "quote_volume": 28923.702531, "trades": 842, "taker_buy_base": 9576562.0, "taker_buy_quote": 21654.034827 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.002271, "high": 0.002297, "low": 0.00226, "close": 0.002263, "volume": 8379786.0, "close_time": 1763161199999, "quote_volume": 19096.235683, "trades": 608, "taker_buy_base": 5073047.0, "taker_buy_quote": 11553.7939 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.002264, "high": 0.002266, "low": 0.002193, "close": 0.002243, "volume": 41975139.0, "close_time": 1763164799999, "quote_volume": 93483.042253, "trades": 2386, "taker_buy_base": 24341300.0, "taker_buy_quote": 54272.9665 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.002241, "high": 0.00228, "low": 0.00224, "close": 0.002279, "volume": 10458974.0, "close_time": 1763168399999, "quote_volume": 23719.382392, "trades": 807, "taker_buy_base": 5568967.0, "taker_buy_quote": 12628.73059 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.00228, "high": 0.002315, "low": 0.002275, "close": 0.002314, "volume": 15388775.0, "close_time": 1763171999999, "quote_volume": 35296.85743, "trades": 736, "taker_buy_base": 7551206.0, "taker_buy_quote": 17375.577346 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.002315, "high": 0.00233, "low": 0.002312, "close": 0.00233, "volume": 5173478.0, "close_time": 1763175599999, "quote_volume": 11998.13064, "trades": 363, "taker_buy_base": 2019469.0, "taker_buy_quote": 4687.043179 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.00233, "high": 0.002341, "low": 0.002323, "close": 0.002329, "volume": 4080703.0, "close_time": 1763179199999, "quote_volume": 9518.975456, "trades": 400, "taker_buy_base": 1665799.0, "taker_buy_quote": 3885.52956 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.002331, "high": 0.002359, "low": 0.002323, "close": 0.002323, "volume": 20329312.0, "close_time": 1763182799999, "quote_volume": 47535.531346, "trades": 709, "taker_buy_base": 6231460.0, "taker_buy_quote": 14583.466792 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.002322, "high": 0.002344, "low": 0.00232, "close": 0.002343, "volume": 5223553.0, "close_time": 1763186399999, "quote_volume": 12185.791675, "trades": 349, "taker_buy_base": 2964140.0, "taker_buy_quote": 6916.917815 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.002342, "high": 0.002356, "low": 0.002338, "close": 0.002344, "volume": 4853999.0, "close_time": 1763189999999, "quote_volume": 11388.141901, "trades": 264, "taker_buy_base": 2117184.0, "taker_buy_quote": 4971.228081 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.002343, "high": 0.002343, "low": 0.002322, "close": 0.002326, "volume": 4612471.0, "close_time": 1763193599999, "quote_volume": 10763.499111, "trades": 445, "taker_buy_base": 1398144.0, "taker_buy_quote": 3264.738696 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.002328, "high": 0.002329, "low": 0.002289, "close": 0.002299, "volume": 22340565.0, "close_time": 1763197199999, "quote_volume": 51678.315755, "trades": 743, "taker_buy_base": 15116144.0, "taker_buy_quote": 34960.968775 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.002297, "high": 0.00233, "low": 0.002295, "close": 0.002317, "volume": 7998147.0, "close_time": 1763200799999, "quote_volume": 18509.541114, "trades": 465, "taker_buy_base": 5262436.0, "taker_buy_quote": 12183.682571 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.002315, "high": 0.002331, "low": 0.002306, "close": 0.002327, "volume": 3546797.0, "close_time": 1763204399999, "quote_volume": 8227.407447, "trades": 339, "taker_buy_base": 2211270.0, "taker_buy_quote": 5127.758876 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.002328, "high": 0.002331, "low": 0.002298, "close": 0.002313, "volume": 5134264.0, "close_time": 1763207999999, "quote_volume": 11848.447337, "trades": 400, "taker_buy_base": 3792342.0, "taker_buy_quote": 8743.231099 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.002312, "high": 0.002333, "low": 0.00231, "close": 0.00233, "volume": 11337247.0, "close_time": 1763211599999, "quote_volume": 26335.880961, "trades": 448, "taker_buy_base": 2211090.0, "taker_buy_quote": 5133.565952 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.002329, "high": 0.002346, "low": 0.002323, "close": 0.002343, "volume": 6348217.0, "close_time": 1763215199999, "quote_volume": 14809.967717, "trades": 480, "taker_buy_base": 2827477.0, "taker_buy_quote": 6597.272665 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.002343, "high": 0.002344, "low": 0.002323, "close": 0.002337, "volume": 7353768.0, "close_time": 1763218799999, "quote_volume": 17191.415229, "trades": 333, "taker_buy_base": 4254190.0, "taker_buy_quote": 9950.031434 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.002336, "high": 0.002422, "low": 0.002335, "close": 0.002392, "volume": 103609349.0, "close_time": 1763222399999, "quote_volume": 246371.615599, "trades": 3141, "taker_buy_base": 55675019.0, "taker_buy_quote": 132224.095048 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.002391, "high": 0.002409, "low": 0.002372, "close": 0.002388, "volume": 39715128.0, "close_time": 1763225999999, "quote_volume": 95007.919566, "trades": 1250, "taker_buy_base": 15333689.0, "taker_buy_quote": 36692.557088 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.002388, "high": 0.002401, "low": 0.002369, "close": 0.002385, "volume": 9141176.0, "close_time": 1763229599999, "quote_volume": 21779.968768, "trades": 569, "taker_buy_base": 3404332.0, "taker_buy_quote": 8121.246141 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.002384, "high": 0.002397, "low": 0.002379, "close": 0.002386, "volume": 6300814.0, "close_time": 1763233199999, "quote_volume": 15052.489546, "trades": 400, "taker_buy_base": 3415538.0, "taker_buy_quote": 8163.963961 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.002386, "high": 0.002453, "low": 0.002386, "close": 0.002404, "volume": 54090540.0, "close_time": 1763236799999, "quote_volume": 131067.03093, "trades": 2384, "taker_buy_base": 27268233.0, "taker_buy_quote": 66083.448222 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.002404, "high": 0.002408, "low": 0.002383, "close": 0.002385, "volume": 14519660.0, "close_time": 1763240399999, "quote_volume": 34746.401707, "trades": 682, "taker_buy_base": 7533631.0, "taker_buy_quote": 18030.147111 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.002384, "high": 0.002399, "low": 0.002352, "close": 0.002366, "volume": 7319811.0, "close_time": 1763243999999, "quote_volume": 17374.20077, "trades": 784, "taker_buy_base": 5026573.0, "taker_buy_quote": 11932.319317 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.002364, "high": 0.002412, "low": 0.002362, "close": 0.002404, "volume": 15387763.0, "close_time": 1763247599999, "quote_volume": 36746.143196, "trades": 784, "taker_buy_base": 8492227.0, "taker_buy_quote": 20262.060969 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.002406, "high": 0.002406, "low": 0.002377, "close": 0.002378, "volume": 8953347.0, "close_time": 1763251199999, "quote_volume": 21385.057904, "trades": 476, "taker_buy_base": 5625427.0, "taker_buy_quote": 13435.623927 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.002378, "high": 0.00239, "low": 0.002346, "close": 0.002369, "volume": 7337636.0, "close_time": 1763254799999, "quote_volume": 17332.592847, "trades": 565, "taker_buy_base": 3872645.0, "taker_buy_quote": 9167.025499 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.002369, "high": 0.002393, "low": 0.002345, "close": 0.002371, "volume": 25601533.0, "close_time": 1763258399999, "quote_volume": 60822.662165, "trades": 1242, "taker_buy_base": 9250875.0, "taker_buy_quote": 21934.5441 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.002369, "high": 0.002412, "low": 0.002364, "close": 0.002406, "volume": 10965692.0, "close_time": 1763261999999, "quote_volume": 26254.990827, "trades": 688, "taker_buy_base": 4467735.0, "taker_buy_quote": 10702.405723 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.002405, "high": 0.00241, "low": 0.002383, "close": 0.002391, "volume": 20038877.0, "close_time": 1763265599999, "quote_volume": 47947.192566, "trades": 636, "taker_buy_base": 12576049.0, "taker_buy_quote": 30096.380394 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.002386, "high": 0.002388, "low": 0.002362, "close": 0.002377, "volume": 6087415.0, "close_time": 1763269199999, "quote_volume": 14443.809257, "trades": 409, "taker_buy_base": 3442062.0, "taker_buy_quote": 8162.362728 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.002378, "high": 0.002391, "low": 0.002368, "close": 0.00237, "volume": 6189815.0, "close_time": 1763272799999, "quote_volume": 14719.523503, "trades": 388, "taker_buy_base": 2045366.0, "taker_buy_quote": 4868.00171 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.00237, "high": 0.00239, "low": 0.002361, "close": 0.002361, "volume": 8179008.0, "close_time": 1763276399999, "quote_volume": 19430.307473, "trades": 514, "taker_buy_base": 5240360.0, "taker_buy_quote": 12452.711566 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.002365, "high": 0.002386, "low": 0.002365, "close": 0.002386, "volume": 5411674.0, "close_time": 1763279999999, "quote_volume": 12861.270698, "trades": 315, "taker_buy_base": 3641568.0, "taker_buy_quote": 8655.668172 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.002385, "high": 0.002386, "low": 0.002368, "close": 0.002375, "volume": 1585244.0, "close_time": 1763283599999, "quote_volume": 3766.932434, "trades": 185, "taker_buy_base": 401770.0, "taker_buy_quote": 954.624427 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.002374, "high": 0.002389, "low": 0.002357, "close": 0.002378, "volume": 12995142.0, "close_time": 1763287199999, "quote_volume": 30814.407687, "trades": 872, "taker_buy_base": 5599840.0, "taker_buy_quote": 13289.198706 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.002379, "high": 0.00241, "low": 0.002372, "close": 0.002376, "volume": 18214820.0, "close_time": 1763290799999, "quote_volume": 43488.734722, "trades": 433, "taker_buy_base": 14146617.0, "taker_buy_quote": 33794.698867 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.002376, "high": 0.002377, "low": 0.002309, "close": 0.002343, "volume": 36347003.0, "close_time": 1763294399999, "quote_volume": 85197.366917, "trades": 1522, "taker_buy_base": 12509939.0, "taker_buy_quote": 29391.862728 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.002342, "high": 0.002353, "low": 0.002324, "close": 0.002336, "volume": 9128943.0, "close_time": 1763297999999, "quote_volume": 21354.479876, "trades": 768, "taker_buy_base": 5230622.0, "taker_buy_quote": 12223.630411 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.002336, "high": 0.002341, "low": 0.002299, "close": 0.002305, "volume": 15670709.0, "close_time": 1763301599999, "quote_volume": 36339.56499, "trades": 1094, "taker_buy_base": 5939900.0, "taker_buy_quote": 13780.180523 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.002307, "high": 0.002355, "low": 0.002298, "close": 0.002346, "volume": 33506440.0, "close_time": 1763305199999, "quote_volume": 78037.07057, "trades": 1421, "taker_buy_base": 20555916.0, "taker_buy_quote": 47937.673675 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.002346, "high": 0.002353, "low": 0.002295, "close": 0.002307, "volume": 29764623.0, "close_time": 1763308799999, "quote_volume": 69322.377793, "trades": 1446, "taker_buy_base": 14585752.0, "taker_buy_quote": 33980.601367 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.002309, "high": 0.002778, "low": 0.002299, "close": 0.002569, "volume": 427856450.0, "close_time": 1763312399999, "quote_volume": 1091543.919784, "trades": 27349, "taker_buy_base": 212434598.0, "taker_buy_quote": 540901.51675 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.002567, "high": 0.002989, "low": 0.002537, "close": 0.002952, "volume": 796180868.0, "close_time": 1763315999999, "quote_volume": 2236629.781194, "trades": 56916, "taker_buy_base": 431762758.0, "taker_buy_quote": 1212598.845008 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.002952, "high": 0.003188, "low": 0.002903, "close": 0.003052, "volume": 954757828.0, "close_time": 1763319599999, "quote_volume": 2930472.565782, "trades": 61271, "taker_buy_base": 467982380.0, "taker_buy_quote": 1438487.196172 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.003051, "high": 0.003443, "low": 0.002984, "close": 0.003236, "volume": 943699099.0, "close_time": 1763323199999, "quote_volume": 3067215.005166, "trades": 67831, "taker_buy_base": 486987631.0, "taker_buy_quote": 1583540.237855 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003235, "high": 0.003316, "low": 0.003149, "close": 0.003188, "volume": 362920468.0, "close_time": 1763326799999, "quote_volume": 1167380.960226, "trades": 26948, "taker_buy_base": 170591488.0, "taker_buy_quote": 549217.298415 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.003189, "high": 0.003308, "low": 0.002977, "close": 0.003171, "volume": 381335966.0, "close_time": 1763330399999, "quote_volume": 1196619.524015, "trades": 27768, "taker_buy_base": 182920011.0, "taker_buy_quote": 575279.907463 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.00317, "high": 0.00338, "low": 0.003032, "close": 0.003358, "volume": 300371711.0, "close_time": 1763333999999, "quote_volume": 952640.82066, "trades": 18297, "taker_buy_base": 153109961.0, "taker_buy_quote": 486392.5693 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.003359, "high": 0.003897, "low": 0.003312, "close": 0.003603, "volume": 887800780.0, "close_time": 1763337599999, "quote_volume": 3195397.464878, "trades": 84261, "taker_buy_base": 480006557.0, "taker_buy_quote": 1730246.782616 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003604, "high": 0.003849, "low": 0.003534, "close": 0.003813, "volume": 626412055.0, "close_time": 1763341199999, "quote_volume": 2318405.345825, "trades": 55356, "taker_buy_base": 305109989.0, "taker_buy_quote": 1130252.266933 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.003813, "high": 0.00389, "low": 0.003388, "close": 0.003513, "volume": 591352270.0, "close_time": 1763344799999, "quote_volume": 2139890.897812, "trades": 49041, "taker_buy_base": 276720080.0, "taker_buy_quote": 1002900.31219 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.003513, "high": 0.00377, "low": 0.003462, "close": 0.003691, "volume": 353904800.0, "close_time": 1763348399999, "quote_volume": 1292538.943657, "trades": 36255, "taker_buy_base": 188807440.0, "taker_buy_quote": 690049.302713 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.003693, "high": 0.004404, "low": 0.003685, "close": 0.004157, "volume": 1042049824.0, "close_time": 1763351999999, "quote_volume": 4227253.611492, "trades": 69319, "taker_buy_base": 543575584.0, "taker_buy_quote": 2201832.98641 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.004158, "high": 0.004291, "low": 0.004053, "close": 0.004086, "volume": 491768620.0, "close_time": 1763355599999, "quote_volume": 2048213.66321, "trades": 30828, "taker_buy_base": 219705395.0, "taker_buy_quote": 915516.792605 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.004086, "high": 0.004388, "low": 0.004082, "close": 0.004115, "volume": 673769890.0, "close_time": 1763359199999, "quote_volume": 2851907.921021, "trades": 38133, "taker_buy_base": 327080788.0, "taker_buy_quote": 1386365.762218 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.004118, "high": 0.004383, "low": 0.00403, "close": 0.004298, "volume": 588512803.0, "close_time": 1763362799999, "quote_volume": 2484563.224505, "trades": 34191, "taker_buy_base": 334683704.0, "taker_buy_quote": 1415503.513656 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0043, "high": 0.004541, "low": 0.004251, "close": 0.004389, "volume": 955128276.0, "close_time": 1763366399999, "quote_volume": 4224460.089742, "trades": 50983, "taker_buy_base": 534231633.0, "taker_buy_quote": 2363228.32339 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.004387, "high": 0.004475, "low": 0.004223, "close": 0.004308, "volume": 536434743.0, "close_time": 1763369999999, "quote_volume": 2342729.914555, "trades": 33226, "taker_buy_base": 277587398.0, "taker_buy_quote": 1213653.198588 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.004306, "high": 0.004821, "low": 0.004245, "close": 0.0047, "volume": 817703802.0, "close_time": 1763373599999, "quote_volume": 3755389.618902, "trades": 42973, "taker_buy_base": 465801043.0, "taker_buy_quote": 2140726.690903 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.004701, "high": 0.004782, "low": 0.004611, "close": 0.004639, "volume": 448862998.0, "close_time": 1763377199999, "quote_volume": 2106928.166827, "trades": 28302, "taker_buy_base": 243839067.0, "taker_buy_quote": 1145651.227666 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.004638, "high": 0.004715, "low": 0.004409, "close": 0.004656, "volume": 753227505.0, "close_time": 1763380799999, "quote_volume": 3445730.142723, "trades": 38656, "taker_buy_base": 345605643.0, "taker_buy_quote": 1583985.904568 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.004657, "high": 0.004929, "low": 0.004541, "close": 0.004709, "volume": 743136138.0, "close_time": 1763384399999, "quote_volume": 3511324.569255, "trades": 37994, "taker_buy_base": 390551328.0, "taker_buy_quote": 1845070.850492 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.00471, "high": 0.005282, "low": 0.00471, "close": 0.005185, "volume": 1191233733.0, "close_time": 1763387999999, "quote_volume": 5863301.462916, "trades": 41940, "taker_buy_base": 664732745.0, "taker_buy_quote": 3271771.638206 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.005194, "high": 0.006022, "low": 0.003955, "close": 0.004563, "volume": 4180123681.0, "close_time": 1763391599999, "quote_volume": 21337716.750728, "trades": 172481, "taker_buy_base": 2052190593.0, "taker_buy_quote": 10496733.455471 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.004566, "high": 0.004624, "low": 0.003809, "close": 0.004197, "volume": 2535200697.0, "close_time": 1763395199999, "quote_volume": 10606837.466673, "trades": 68901, "taker_buy_base": 1291563271.0, "taker_buy_quote": 5400903.157648 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0042, "high": 0.004553, "low": 0.004032, "close": 0.004045, "volume": 1460729408.0, "close_time": 1763398799999, "quote_volume": 6277632.08653, "trades": 45348, "taker_buy_base": 710935394.0, "taker_buy_quote": 3058608.769394 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.004041, "high": 0.004161, "low": 0.003517, "close": 0.003776, "volume": 1111811955.0, "close_time": 1763402399999, "quote_volume": 4240296.845009, "trades": 30315, "taker_buy_base": 552553927.0, "taker_buy_quote": 2109316.733575 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.003777, "high": 0.003892, "low": 0.003584, "close": 0.003606, "volume": 422635300.0, "close_time": 1763405999999, "quote_volume": 1569750.061556, "trades": 14452, "taker_buy_base": 207587025.0, "taker_buy_quote": 771246.717701 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.003602, "high": 0.004094, "low": 0.003564, "close": 0.003916, "volume": 675790079.0, "close_time": 1763409599999, "quote_volume": 2597955.257576, "trades": 18392, "taker_buy_base": 369346521.0, "taker_buy_quote": 1419761.84238 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.003917, "high": 0.003974, "low": 0.003744, "close": 0.003772, "volume": 407713647.0, "close_time": 1763413199999, "quote_volume": 1574431.579919, "trades": 12241, "taker_buy_base": 193664606.0, "taker_buy_quote": 748006.046627 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.003772, "high": 0.003834, "low": 0.003692, "close": 0.003786, "volume": 238357998.0, "close_time": 1763416799999, "quote_volume": 894021.948664, "trades": 11492, "taker_buy_base": 104745431.0, "taker_buy_quote": 392923.982623 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.003784, "high": 0.00389, "low": 0.003724, "close": 0.003778, "volume": 265959037.0, "close_time": 1763420399999, "quote_volume": 1016537.055749, "trades": 10717, "taker_buy_base": 139768229.0, "taker_buy_quote": 533945.723691 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.003781, "high": 0.003785, "low": 0.003469, "close": 0.003491, "volume": 316966700.0, "close_time": 1763423999999, "quote_volume": 1141396.659969, "trades": 11429, "taker_buy_base": 132569526.0, "taker_buy_quote": 477557.84924 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00349, "high": 0.003549, "low": 0.003302, "close": 0.003315, "volume": 418221339.0, "close_time": 1763427599999, "quote_volume": 1429823.377638, "trades": 17342, "taker_buy_base": 199346738.0, "taker_buy_quote": 682285.410743 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.003316, "high": 0.003358, "low": 0.003227, "close": 0.003287, "volume": 191305458.0, "close_time": 1763431199999, "quote_volume": 630868.674594, "trades": 9130, "taker_buy_base": 85019160.0, "taker_buy_quote": 280817.575902 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.003287, "high": 0.003356, "low": 0.003157, "close": 0.003174, "volume": 329948667.0, "close_time": 1763434799999, "quote_volume": 1068485.882756, "trades": 13527, "taker_buy_base": 169596079.0, "taker_buy_quote": 549292.19449 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.00317, "high": 0.003267, "low": 0.003155, "close": 0.003229, "volume": 190616516.0, "close_time": 1763438399999, "quote_volume": 612865.743875, "trades": 10739, "taker_buy_base": 92674408.0, "taker_buy_quote": 298054.177327 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003229, "high": 0.003541, "low": 0.003136, "close": 0.003389, "volume": 598033653.0, "close_time": 1763441999999, "quote_volume": 1990246.449192, "trades": 26233, "taker_buy_base": 359117482.0, "taker_buy_quote": 1195462.582933 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.003389, "high": 0.003424, "low": 0.003232, "close": 0.003261, "volume": 235272875.0, "close_time": 1763445599999, "quote_volume": 782366.124261, "trades": 6121, "taker_buy_base": 108652419.0, "taker_buy_quote": 361491.201956 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.00326, "high": 0.003318, "low": 0.003175, "close": 0.003205, "volume": 134113122.0, "close_time": 1763449199999, "quote_volume": 434416.866261, "trades": 4526, "taker_buy_base": 75364075.0, "taker_buy_quote": 244249.173448 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.003202, "high": 0.003288, "low": 0.003167, "close": 0.003216, "volume": 169002101.0, "close_time": 1763452799999, "quote_volume": 545939.345271, "trades": 4399, "taker_buy_base": 90479270.0, "taker_buy_quote": 292718.946584 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003216, "high": 0.003299, "low": 0.003184, "close": 0.003283, "volume": 134068414.0, "close_time": 1763456399999, "quote_volume": 435773.121037, "trades": 4285, "taker_buy_base": 66006705.0, "taker_buy_quote": 214668.607205 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.003282, "high": 0.0033, "low": 0.003154, "close": 0.003248, "volume": 140055096.0, "close_time": 1763459999999, "quote_volume": 453759.584571, "trades": 4372, "taker_buy_base": 66727974.0, "taker_buy_quote": 216069.83989 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.003249, "high": 0.003268, "low": 0.003046, "close": 0.003078, "volume": 193673310.0, "close_time": 1763463599999, "quote_volume": 604360.85246, "trades": 5944, "taker_buy_base": 97530498.0, "taker_buy_quote": 304131.209247 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.003076, "high": 0.003252, "low": 0.003065, "close": 0.003177, "volume": 178366564.0, "close_time": 1763467199999, "quote_volume": 564582.60695, "trades": 4610, "taker_buy_base": 88316734.0, "taker_buy_quote": 279245.284356 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003176, "high": 0.003343, "low": 0.003141, "close": 0.003286, "volume": 144078310.0, "close_time": 1763470799999, "quote_volume": 467942.337181, "trades": 4205, "taker_buy_base": 72663470.0, "taker_buy_quote": 235993.022653 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.003281, "high": 0.003292, "low": 0.00322, "close": 0.003284, "volume": 180922899.0, "close_time": 1763474399999, "quote_volume": 587041.619331, "trades": 4005, "taker_buy_base": 81888059.0, "taker_buy_quote": 265765.038112 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.003282, "high": 0.003334, "low": 0.003159, "close": 0.003172, "volume": 209415304.0, "close_time": 1763477999999, "quote_volume": 682654.487783, "trades": 6770, "taker_buy_base": 105863534.0, "taker_buy_quote": 346041.895455 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.003171, "high": 0.003315, "low": 0.003169, "close": 0.003291, "volume": 204609283.0, "close_time": 1763481599999, "quote_volume": 666624.422567, "trades": 6224, "taker_buy_base": 107127142.0, "taker_buy_quote": 349648.178201 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003288, "high": 0.003581, "low": 0.003234, "close": 0.003336, "volume": 583814496.0, "close_time": 1763485199999, "quote_volume": 2022841.338279, "trades": 13212, "taker_buy_base": 298356262.0, "taker_buy_quote": 1033321.303122 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.003332, "high": 0.00343, "low": 0.003264, "close": 0.003341, "volume": 170888651.0, "close_time": 1763488799999, "quote_volume": 573345.982713, "trades": 5384, "taker_buy_base": 81024276.0, "taker_buy_quote": 271927.007393 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.003342, "high": 0.003359, "low": 0.003213, "close": 0.003227, "volume": 129730180.0, "close_time": 1763492399999, "quote_volume": 426307.152746, "trades": 5496, "taker_buy_base": 59935855.0, "taker_buy_quote": 197105.057312 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.003228, "high": 0.003243, "low": 0.003133, "close": 0.003157, "volume": 151702512.0, "close_time": 1763495999999, "quote_volume": 484111.944876, "trades": 4370, "taker_buy_base": 66508113.0, "taker_buy_quote": 212615.501926 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003158, "high": 0.0032, "low": 0.003129, "close": 0.003172, "volume": 104979454.0, "close_time": 1763499599999, "quote_volume": 332057.821417, "trades": 2955, "taker_buy_base": 49391337.0, "taker_buy_quote": 156371.185238 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.003172, "high": 0.003177, "low": 0.003129, "close": 0.003135, "volume": 45373148.0, "close_time": 1763503199999, "quote_volume": 142956.988874, "trades": 1950, "taker_buy_base": 23886457.0, "taker_buy_quote": 75235.615644 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.003133, "high": 0.003144, "low": 0.003045, "close": 0.003076, "volume": 95993578.0, "close_time": 1763506799999, "quote_volume": 297400.993809, "trades": 3968, "taker_buy_base": 46204676.0, "taker_buy_quote": 143157.700505 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.003077, "high": 0.003118, "low": 0.00301, "close": 0.003017, "volume": 112816415.0, "close_time": 1763510399999, "quote_volume": 345487.555436, "trades": 2915, "taker_buy_base": 45879289.0, "taker_buy_quote": 140781.598063 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003016, "high": 0.003029, "low": 0.002868, "close": 0.002897, "volume": 159564133.0, "close_time": 1763513999999, "quote_volume": 467633.917287, "trades": 4545, "taker_buy_base": 80245556.0, "taker_buy_quote": 234866.425979 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.002899, "high": 0.003, "low": 0.002884, "close": 0.002992, "volume": 100835752.0, "close_time": 1763517599999, "quote_volume": 296612.001261, "trades": 3356, "taker_buy_base": 59681673.0, "taker_buy_quote": 175506.046771 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.002993, "high": 0.003028, "low": 0.002923, "close": 0.002941, "volume": 107926827.0, "close_time": 1763521199999, "quote_volume": 319894.987637, "trades": 2563, "taker_buy_base": 40979422.0, "taker_buy_quote": 121657.209297 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.00294, "high": 0.002979, "low": 0.00289, "close": 0.002901, "volume": 78777872.0, "close_time": 1763524799999, "quote_volume": 230771.793138, "trades": 2098, "taker_buy_base": 28701565.0, "taker_buy_quote": 84148.103404 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0029, "high": 0.002965, "low": 0.00289, "close": 0.002935, "volume": 83943529.0, "close_time": 1763528399999, "quote_volume": 245399.05399, "trades": 2589, "taker_buy_base": 47391627.0, "taker_buy_quote": 138510.917883 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.002933, "high": 0.002938, "low": 0.002854, "close": 0.002861, "volume": 70776873.0, "close_time": 1763531999999, "quote_volume": 204228.906141, "trades": 2379, "taker_buy_base": 29816988.0, "taker_buy_quote": 86053.24272 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.002862, "high": 0.002911, "low": 0.002838, "close": 0.002873, "volume": 46565893.0, "close_time": 1763535599999, "quote_volume": 133766.843251, "trades": 1936, "taker_buy_base": 23991233.0, "taker_buy_quote": 68937.772447 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.002872, "high": 0.002899, "low": 0.002848, "close": 0.002866, "volume": 102644282.0, "close_time": 1763539199999, "quote_volume": 295187.939669, "trades": 3097, "taker_buy_base": 53829792.0, "taker_buy_quote": 154837.818962 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.002867, "high": 0.002902, "low": 0.002842, "close": 0.002876, "volume": 65316572.0, "close_time": 1763542799999, "quote_volume": 187881.580073, "trades": 1717, "taker_buy_base": 34098855.0, "taker_buy_quote": 98188.15661 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.002876, "high": 0.00288, "low": 0.002819, "close": 0.002865, "volume": 72103509.0, "close_time": 1763546399999, "quote_volume": 205620.667666, "trades": 1984, "taker_buy_base": 35290920.0, "taker_buy_quote": 100693.203711 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.002865, "high": 0.002923, "low": 0.002836, "close": 0.002855, "volume": 96903744.0, "close_time": 1763549999999, "quote_volume": 279100.816148, "trades": 3039, "taker_buy_base": 38156011.0, "taker_buy_quote": 109837.540933 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.002854, "high": 0.002893, "low": 0.002849, "close": 0.002851, "volume": 41645326.0, "close_time": 1763553599999, "quote_volume": 119549.483368, "trades": 1218, "taker_buy_base": 18535698.0, "taker_buy_quote": 53211.344027 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00285, "high": 0.002869, "low": 0.00272, "close": 0.002751, "volume": 192524411.0, "close_time": 1763557199999, "quote_volume": 535069.836891, "trades": 3539, "taker_buy_base": 81243739.0, "taker_buy_quote": 225810.109073 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.002752, "high": 0.002797, "low": 0.00272, "close": 0.002739, "volume": 105990756.0, "close_time": 1763560799999, "quote_volume": 292417.584695, "trades": 2295, "taker_buy_base": 48378610.0, "taker_buy_quote": 133651.115835 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.002739, "high": 0.002751, "low": 0.002686, "close": 0.002705, "volume": 94599426.0, "close_time": 1763564399999, "quote_volume": 257171.969685, "trades": 2286, "taker_buy_base": 42464655.0, "taker_buy_quote": 115533.058299 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.002704, "high": 0.002759, "low": 0.002656, "close": 0.002697, "volume": 85589478.0, "close_time": 1763567999999, "quote_volume": 230696.580249, "trades": 2236, "taker_buy_base": 41938523.0, "taker_buy_quote": 112964.157747 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002696, "high": 0.002722, "low": 0.002649, "close": 0.002659, "volume": 103634208.0, "close_time": 1763571599999, "quote_volume": 277209.030294, "trades": 2178, "taker_buy_base": 54400449.0, "taker_buy_quote": 145532.989416 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.00266, "high": 0.002706, "low": 0.00265, "close": 0.002692, "volume": 58732069.0, "close_time": 1763575199999, "quote_volume": 157568.46791, "trades": 2021, "taker_buy_base": 26119937.0, "taker_buy_quote": 70059.596746 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.002691, "high": 0.002719, "low": 0.002647, "close": 0.00266, "volume": 48867633.0, "close_time": 1763578799999, "quote_volume": 130737.645785, "trades": 1871, "taker_buy_base": 25018246.0, "taker_buy_quote": 66939.70162 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.00266, "high": 0.002693, "low": 0.002649, "close": 0.002665, "volume": 28628639.0, "close_time": 1763582399999, "quote_volume": 76338.65141, "trades": 967, "taker_buy_base": 15125397.0, "taker_buy_quote": 40326.075392 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002665, "high": 0.002725, "low": 0.002656, "close": 0.002704, "volume": 57840730.0, "close_time": 1763585999999, "quote_volume": 155975.978079, "trades": 1324, "taker_buy_base": 24364943.0, "taker_buy_quote": 65875.247139 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.002705, "high": 0.002742, "low": 0.002683, "close": 0.002709, "volume": 47533540.0, "close_time": 1763589599999, "quote_volume": 128957.676928, "trades": 1847, "taker_buy_base": 25259804.0, "taker_buy_quote": 68490.377445 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.002709, "high": 0.002722, "low": 0.002687, "close": 0.00271, "volume": 36992900.0, "close_time": 1763593199999, "quote_volume": 100137.250813, "trades": 1259, "taker_buy_base": 22758860.0, "taker_buy_quote": 61619.167176 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.002711, "high": 0.002741, "low": 0.002699, "close": 0.002731, "volume": 45631597.0, "close_time": 1763596799999, "quote_volume": 124325.920047, "trades": 1104, "taker_buy_base": 21894009.0, "taker_buy_quote": 59671.250316 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.002729, "high": 0.002768, "low": 0.002703, "close": 0.002738, "volume": 74797551.0, "close_time": 1763600399999, "quote_volume": 205106.360194, "trades": 1362, "taker_buy_base": 34208733.0, "taker_buy_quote": 93698.006031 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.002737, "high": 0.00278, "low": 0.002724, "close": 0.002759, "volume": 243808591.0, "close_time": 1763603999999, "quote_volume": 672438.971278, "trades": 2722, "taker_buy_base": 88271462.0, "taker_buy_quote": 243192.315835 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.002759, "high": 0.002763, "low": 0.002703, "close": 0.002741, "volume": 107606645.0, "close_time": 1763607599999, "quote_volume": 294075.02619, "trades": 1793, "taker_buy_base": 73933426.0, "taker_buy_quote": 202079.23164 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.002742, "high": 0.002763, "low": 0.00271, "close": 0.00271, "volume": 67472227.0, "close_time": 1763611199999, "quote_volume": 184322.882992, "trades": 1036, "taker_buy_base": 31618958.0, "taker_buy_quote": 86392.193153 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.00271, "high": 0.002713, "low": 0.002665, "close": 0.002672, "volume": 76464040.0, "close_time": 1763614799999, "quote_volume": 205538.557802, "trades": 3636, "taker_buy_base": 30312689.0, "taker_buy_quote": 81399.851746 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.002672, "high": 0.0027, "low": 0.002654, "close": 0.002682, "volume": 45391545.0, "close_time": 1763618399999, "quote_volume": 121631.968625, "trades": 1611, "taker_buy_base": 22649928.0, "taker_buy_quote": 60756.848096 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.00268, "high": 0.00271, "low": 0.002648, "close": 0.002675, "volume": 47468096.0, "close_time": 1763621999999, "quote_volume": 126915.468879, "trades": 1895, "taker_buy_base": 25628487.0, "taker_buy_quote": 68462.9259 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.002676, "high": 0.002679, "low": 0.002641, "close": 0.002657, "volume": 34184379.0, "close_time": 1763625599999, "quote_volume": 90917.662133, "trades": 1554, "taker_buy_base": 13295844.0, "taker_buy_quote": 35381.98119 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.002654, "high": 0.002654, "low": 0.002618, "close": 0.002619, "volume": 39241355.0, "close_time": 1763629199999, "quote_volume": 103290.234059, "trades": 1296, "taker_buy_base": 13839831.0, "taker_buy_quote": 36450.542016 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.002623, "high": 0.002661, "low": 0.002613, "close": 0.002649, "volume": 51111754.0, "close_time": 1763632799999, "quote_volume": 134565.655808, "trades": 1835, "taker_buy_base": 24809072.0, "taker_buy_quote": 65351.248726 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.002649, "high": 0.002662, "low": 0.002611, "close": 0.002646, "volume": 50818616.0, "close_time": 1763636399999, "quote_volume": 134234.319347, "trades": 1787, "taker_buy_base": 23691616.0, "taker_buy_quote": 62616.815884 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.00265, "high": 0.002654, "low": 0.002593, "close": 0.002611, "volume": 51801297.0, "close_time": 1763639999999, "quote_volume": 135435.916996, "trades": 1691, "taker_buy_base": 17399599.0, "taker_buy_quote": 45462.27514 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.00261, "high": 0.002647, "low": 0.002608, "close": 0.002628, "volume": 48711914.0, "close_time": 1763643599999, "quote_volume": 128025.718832, "trades": 1581, "taker_buy_base": 17729165.0, "taker_buy_quote": 46590.356248 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.002629, "high": 0.002646, "low": 0.002606, "close": 0.00262, "volume": 50881018.0, "close_time": 1763647199999, "quote_volume": 133587.720759, "trades": 1705, "taker_buy_base": 19796023.0, "taker_buy_quote": 51957.248813 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.002621, "high": 0.002675, "low": 0.002613, "close": 0.002622, "volume": 91395268.0, "close_time": 1763650799999, "quote_volume": 241435.981462, "trades": 3289, "taker_buy_base": 44202061.0, "taker_buy_quote": 116718.109754 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.002622, "high": 0.002626, "low": 0.002564, "close": 0.002575, "volume": 83184029.0, "close_time": 1763654399999, "quote_volume": 215449.390807, "trades": 2085, "taker_buy_base": 39966640.0, "taker_buy_quote": 103518.037392 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.002576, "high": 0.002589, "low": 0.002515, "close": 0.002581, "volume": 270016307.0, "close_time": 1763657999999, "quote_volume": 687070.467369, "trades": 4993, "taker_buy_base": 134971004.0, "taker_buy_quote": 343675.630807 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.002576, "high": 0.002607, "low": 0.002555, "close": 0.002581, "volume": 71021926.0, "close_time": 1763661599999, "quote_volume": 183339.478711, "trades": 1703, "taker_buy_base": 33944681.0, "taker_buy_quote": 87710.736638 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.00258, "high": 0.002619, "low": 0.002569, "close": 0.002606, "volume": 57555255.0, "close_time": 1763665199999, "quote_volume": 149323.909543, "trades": 1171, "taker_buy_base": 32996708.0, "taker_buy_quote": 85605.559001 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.002603, "high": 0.002613, "low": 0.002548, "close": 0.002578, "volume": 54097534.0, "close_time": 1763668799999, "quote_volume": 139345.771872, "trades": 1159, "taker_buy_base": 26466476.0, "taker_buy_quote": 68083.231796 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002577, "high": 0.002582, "low": 0.002545, "close": 0.002562, "volume": 62745971.0, "close_time": 1763672399999, "quote_volume": 160577.053189, "trades": 842, "taker_buy_base": 36117762.0, "taker_buy_quote": 92447.257371 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.002562, "high": 0.002587, "low": 0.002542, "close": 0.002553, "volume": 32800177.0, "close_time": 1763675999999, "quote_volume": 84072.566131, "trades": 890, "taker_buy_base": 19295748.0, "taker_buy_quote": 49477.822768 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.002553, "high": 0.002595, "low": 0.002553, "close": 0.002586, "volume": 28085772.0, "close_time": 1763679599999, "quote_volume": 72283.783539, "trades": 589, "taker_buy_base": 13175393.0, "taker_buy_quote": 33893.099776 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.002586, "high": 0.002604, "low": 0.002544, "close": 0.002551, "volume": 16846426.0, "close_time": 1763683199999, "quote_volume": 43327.657013, "trades": 435, "taker_buy_base": 9542488.0, "taker_buy_quote": 24534.890907 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00255, "high": 0.002599, "low": 0.002548, "close": 0.002592, "volume": 26196885.0, "close_time": 1763686799999, "quote_volume": 67395.98204, "trades": 725, "taker_buy_base": 12612926.0, "taker_buy_quote": 32465.215929 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.002593, "high": 0.002606, "low": 0.002562, "close": 0.002574, "volume": 43580741.0, "close_time": 1763690399999, "quote_volume": 112559.250521, "trades": 737, "taker_buy_base": 20286542.0, "taker_buy_quote": 52376.961894 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.002573, "high": 0.002606, "low": 0.002564, "close": 0.002572, "volume": 34281561.0, "close_time": 1763693999999, "quote_volume": 88478.885282, "trades": 953, "taker_buy_base": 20260078.0, "taker_buy_quote": 52310.139995 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.002572, "high": 0.002576, "low": 0.002529, "close": 0.002541, "volume": 54071506.0, "close_time": 1763697599999, "quote_volume": 138059.327381, "trades": 1120, "taker_buy_base": 21427972.0, "taker_buy_quote": 54673.598795 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002543, "high": 0.002565, "low": 0.002529, "close": 0.002536, "volume": 22454707.0, "close_time": 1763701199999, "quote_volume": 57183.49308, "trades": 592, "taker_buy_base": 11372741.0, "taker_buy_quote": 28971.251402 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.002537, "high": 0.002548, "low": 0.00251, "close": 0.002533, "volume": 25078075.0, "close_time": 1763704799999, "quote_volume": 63426.561683, "trades": 531, "taker_buy_base": 12262156.0, "taker_buy_quote": 31041.709449 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.002531, "high": 0.002553, "low": 0.00251, "close": 0.002543, "volume": 36481909.0, "close_time": 1763708399999, "quote_volume": 92434.227617, "trades": 765, "taker_buy_base": 20149240.0, "taker_buy_quote": 51078.995468 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.00254, "high": 0.002541, "low": 0.002286, "close": 0.002468, "volume": 139464819.0, "close_time": 1763711999999, "quote_volume": 338635.43127, "trades": 2619, "taker_buy_base": 63815571.0, "taker_buy_quote": 154958.17044 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002469, "high": 0.002536, "low": 0.002459, "close": 0.002505, "volume": 71287997.0, "close_time": 1763715599999, "quote_volume": 178328.60329, "trades": 1282, "taker_buy_base": 32447847.0, "taker_buy_quote": 80899.039466 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.002508, "high": 0.002528, "low": 0.002499, "close": 0.002507, "volume": 37942756.0, "close_time": 1763719199999, "quote_volume": 95350.450779, "trades": 819, "taker_buy_base": 17695910.0, "taker_buy_quote": 44480.190761 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.002508, "high": 0.002544, "low": 0.002479, "close": 0.00248, "volume": 130663288.0, "close_time": 1763722799999, "quote_volume": 327057.779514, "trades": 1603, "taker_buy_base": 56246258.0, "taker_buy_quote": 140837.855978 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.002482, "high": 0.002519, "low": 0.00246, "close": 0.002471, "volume": 59895178.0, "close_time": 1763726399999, "quote_volume": 149474.598699, "trades": 1150, "taker_buy_base": 34471495.0, "taker_buy_quote": 86070.167655 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002469, "high": 0.002501, "low": 0.002401, "close": 0.002484, "volume": 99583544.0, "close_time": 1763729999999, "quote_volume": 244173.696378, "trades": 1823, "taker_buy_base": 48308288.0, "taker_buy_quote": 118482.57567 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.002483, "high": 0.002512, "low": 0.002459, "close": 0.002459, "volume": 43600237.0, "close_time": 1763733599999, "quote_volume": 108333.122006, "trades": 959, "taker_buy_base": 23125745.0, "taker_buy_quote": 57473.957162 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.002459, "high": 0.002475, "low": 0.002418, "close": 0.002439, "volume": 60593500.0, "close_time": 1763737199999, "quote_volume": 147953.311727, "trades": 1260, "taker_buy_base": 30898037.0, "taker_buy_quote": 75390.583099 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.00244, "high": 0.002458, "low": 0.002395, "close": 0.00244, "volume": 45186920.0, "close_time": 1763740799999, "quote_volume": 109831.095447, "trades": 1105, "taker_buy_base": 24195401.0, "taker_buy_quote": 58854.40829 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00244, "high": 0.002491, "low": 0.002396, "close": 0.002486, "volume": 85459174.0, "close_time": 1763744399999, "quote_volume": 207474.044026, "trades": 1427, "taker_buy_base": 43306853.0, "taker_buy_quote": 105148.894213 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.002488, "high": 0.002511, "low": 0.002472, "close": 0.002484, "volume": 28042536.0, "close_time": 1763747999999, "quote_volume": 69913.136018, "trades": 803, "taker_buy_base": 9604901.0, "taker_buy_quote": 23941.4675 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.002484, "high": 0.002496, "low": 0.002426, "close": 0.002485, "volume": 30073290.0, "close_time": 1763751599999, "quote_volume": 73908.617225, "trades": 848, "taker_buy_base": 14815778.0, "taker_buy_quote": 36399.712032 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.002488, "high": 0.002496, "low": 0.002456, "close": 0.002458, "volume": 19582698.0, "close_time": 1763755199999, "quote_volume": 48491.368103, "trades": 570, "taker_buy_base": 9435107.0, "taker_buy_quote": 23372.306021 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00246, "high": 0.002462, "low": 0.002395, "close": 0.002442, "volume": 35059261.0, "close_time": 1763758799999, "quote_volume": 85177.106052, "trades": 846, "taker_buy_base": 20017068.0, "taker_buy_quote": 48576.690759 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.002439, "high": 0.00249, "low": 0.002429, "close": 0.002464, "volume": 42566214.0, "close_time": 1763762399999, "quote_volume": 104821.888173, "trades": 1066, "taker_buy_base": 21065380.0, "taker_buy_quote": 51798.048394 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.00247, "high": 0.002473, "low": 0.002401, "close": 0.002403, "volume": 40209646.0, "close_time": 1763765999999, "quote_volume": 97954.148745, "trades": 1127, "taker_buy_base": 17003682.0, "taker_buy_quote": 41388.382955 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.002404, "high": 0.002444, "low": 0.002366, "close": 0.002436, "volume": 29641090.0, "close_time": 1763769599999, "quote_volume": 71215.851204, "trades": 1324, "taker_buy_base": 14728960.0, "taker_buy_quote": 35324.638219 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002435, "high": 0.002458, "low": 0.002413, "close": 0.002449, "volume": 31817031.0, "close_time": 1763773199999, "quote_volume": 77670.927879, "trades": 1158, "taker_buy_base": 18084804.0, "taker_buy_quote": 44168.595202 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.00245, "high": 0.002465, "low": 0.002447, "close": 0.002457, "volume": 13066314.0, "close_time": 1763776799999, "quote_volume": 32095.870347, "trades": 879, "taker_buy_base": 5160964.0, "taker_buy_quote": 12678.508606 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.002458, "high": 0.002479, "low": 0.002449, "close": 0.002474, "volume": 17466653.0, "close_time": 1763780399999, "quote_volume": 43038.003809, "trades": 1011, "taker_buy_base": 7088383.0, "taker_buy_quote": 17469.483823 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.002475, "high": 0.002489, "low": 0.002429, "close": 0.002447, "volume": 50355838.0, "close_time": 1763783999999, "quote_volume": 123729.237985, "trades": 1748, "taker_buy_base": 19128032.0, "taker_buy_quote": 47026.238166 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002444, "high": 0.002466, "low": 0.002404, "close": 0.00245, "volume": 49764397.0, "close_time": 1763787599999, "quote_volume": 120940.813687, "trades": 2583, "taker_buy_base": 29741266.0, "taker_buy_quote": 72250.244417 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.002449, "high": 0.002477, "low": 0.002432, "close": 0.002463, "volume": 40646530.0, "close_time": 1763791199999, "quote_volume": 99795.774378, "trades": 2293, "taker_buy_base": 25599655.0, "taker_buy_quote": 62867.600237 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.002462, "high": 0.002521, "low": 0.002435, "close": 0.002505, "volume": 71135915.0, "close_time": 1763794799999, "quote_volume": 177003.786415, "trades": 3072, "taker_buy_base": 40735180.0, "taker_buy_quote": 101475.259318 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.002506, "high": 0.002546, "low": 0.002475, "close": 0.002519, "volume": 67652290.0, "close_time": 1763798399999, "quote_volume": 169848.320937, "trades": 2827, "taker_buy_base": 37932369.0, "taker_buy_quote": 95336.192024 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002516, "high": 0.002516, "low": 0.002454, "close": 0.002463, "volume": 74261458.0, "close_time": 1763801999999, "quote_volume": 184166.581315, "trades": 2686, "taker_buy_base": 28984069.0, "taker_buy_quote": 71944.344691 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.002464, "high": 0.002491, "low": 0.002448, "close": 0.002478, "volume": 54723210.0, "close_time": 1763805599999, "quote_volume": 135338.205917, "trades": 1891, "taker_buy_base": 33612483.0, "taker_buy_quote": 83187.062878 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.002479, "high": 0.002483, "low": 0.002436, "close": 0.002446, "volume": 52554575.0, "close_time": 1763809199999, "quote_volume": 128914.309287, "trades": 1616, "taker_buy_base": 18709750.0, "taker_buy_quote": 45867.650814 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.002446, "high": 0.002481, "low": 0.002444, "close": 0.002475, "volume": 26955124.0, "close_time": 1763812799999, "quote_volume": 66494.498617, "trades": 1672, "taker_buy_base": 14811808.0, "taker_buy_quote": 36552.622769 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.002474, "high": 0.002474, "low": 0.002435, "close": 0.002439, "volume": 17022420.0, "close_time": 1763816399999, "quote_volume": 41800.680211, "trades": 1396, "taker_buy_base": 7848895.0, "taker_buy_quote": 19282.676653 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.002438, "high": 0.002467, "low": 0.0024, "close": 0.002452, "volume": 30424619.0, "close_time": 1763819999999, "quote_volume": 74041.017431, "trades": 1802, "taker_buy_base": 12662451.0, "taker_buy_quote": 30838.580498 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.002452, "high": 0.002487, "low": 0.002449, "close": 0.00248, "volume": 42966103.0, "close_time": 1763823599999, "quote_volume": 106077.044339, "trades": 1639, "taker_buy_base": 23749554.0, "taker_buy_quote": 58652.80263 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.00248, "high": 0.002503, "low": 0.002441, "close": 0.002465, "volume": 59779947.0, "close_time": 1763827199999, "quote_volume": 147951.962746, "trades": 2514, "taker_buy_base": 30071476.0, "taker_buy_quote": 74410.162511 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002464, "high": 0.002496, "low": 0.002457, "close": 0.002465, "volume": 36475093.0, "close_time": 1763830799999, "quote_volume": 90332.504832, "trades": 2087, "taker_buy_base": 18127180.0, "taker_buy_quote": 44865.888364 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.002464, "high": 0.002467, "low": 0.002444, "close": 0.002449, "volume": 18582643.0, "close_time": 1763834399999, "quote_volume": 45588.682202, "trades": 735, "taker_buy_base": 7941082.0, "taker_buy_quote": 19484.86871 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.002448, "high": 0.002469, "low": 0.00244, "close": 0.00246, "volume": 47344470.0, "close_time": 1763837999999, "quote_volume": 116180.33082, "trades": 1316, "taker_buy_base": 32954844.0, "taker_buy_quote": 80838.415146 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.002459, "high": 0.002474, "low": 0.002448, "close": 0.002468, "volume": 14313765.0, "close_time": 1763841599999, "quote_volume": 35195.389572, "trades": 512, "taker_buy_base": 8343535.0, "taker_buy_quote": 20510.600453 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002471, "high": 0.002477, "low": 0.002409, "close": 0.002413, "volume": 63352524.0, "close_time": 1763845199999, "quote_volume": 154462.447912, "trades": 2000, "taker_buy_base": 26796467.0, "taker_buy_quote": 65313.488422 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.002412, "high": 0.002428, "low": 0.002405, "close": 0.002421, "volume": 16229293.0, "close_time": 1763848799999, "quote_volume": 39209.403724, "trades": 697, "taker_buy_base": 8605427.0, "taker_buy_quote": 20802.912229 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.002421, "high": 0.002475, "low": 0.002415, "close": 0.002462, "volume": 20811829.0, "close_time": 1763852399999, "quote_volume": 50791.924236, "trades": 675, "taker_buy_base": 10605297.0, "taker_buy_quote": 25875.272748 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.002462, "high": 0.002471, "low": 0.002418, "close": 0.002429, "volume": 24429710.0, "close_time": 1763855999999, "quote_volume": 59579.226548, "trades": 897, "taker_buy_base": 13895780.0, "taker_buy_quote": 33885.731903 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002428, "high": 0.002428, "low": 0.00238, "close": 0.002393, "volume": 21247018.0, "close_time": 1763859599999, "quote_volume": 51101.726549, "trades": 829, "taker_buy_base": 8608237.0, "taker_buy_quote": 20689.055979 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.002395, "high": 0.002439, "low": 0.002394, "close": 0.002415, "volume": 20808163.0, "close_time": 1763863199999, "quote_volume": 50350.988251, "trades": 733, "taker_buy_base": 8735551.0, "taker_buy_quote": 21160.060982 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.002416, "high": 0.002431, "low": 0.002407, "close": 0.002416, "volume": 19201493.0, "close_time": 1763866799999, "quote_volume": 46416.881673, "trades": 772, "taker_buy_base": 8984374.0, "taker_buy_quote": 21727.966361 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.002415, "high": 0.002416, "low": 0.00238, "close": 0.002406, "volume": 35503602.0, "close_time": 1763870399999, "quote_volume": 85188.989451, "trades": 995, "taker_buy_base": 18593932.0, "taker_buy_quote": 44633.199355 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.002407, "high": 0.002439, "low": 0.002396, "close": 0.002416, "volume": 31589337.0, "close_time": 1763873999999, "quote_volume": 76322.359971, "trades": 968, "taker_buy_base": 16501982.0, "taker_buy_quote": 39858.588651 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.002414, "high": 0.002417, "low": 0.002396, "close": 0.002404, "volume": 15428708.0, "close_time": 1763877599999, "quote_volume": 37140.589139, "trades": 432, "taker_buy_base": 6776734.0, "taker_buy_quote": 16316.677952 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.002404, "high": 0.002404, "low": 0.002356, "close": 0.00237, "volume": 24590416.0, "close_time": 1763881199999, "quote_volume": 58595.671383, "trades": 802, "taker_buy_base": 8757050.0, "taker_buy_quote": 20871.807989 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.002371, "high": 0.0024, "low": 0.002353, "close": 0.002387, "volume": 52938740.0, "close_time": 1763884799999, "quote_volume": 125660.422449, "trades": 998, "taker_buy_base": 31678971.0, "taker_buy_quote": 75226.947698 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.002387, "high": 0.00239, "low": 0.002363, "close": 0.002382, "volume": 18734021.0, "close_time": 1763888399999, "quote_volume": 44549.938341, "trades": 680, "taker_buy_base": 9727905.0, "taker_buy_quote": 23138.089252 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.002383, "high": 0.002397, "low": 0.002376, "close": 0.00238, "volume": 33635041.0, "close_time": 1763891999999, "quote_volume": 80236.996605, "trades": 830, "taker_buy_base": 12447324.0, "taker_buy_quote": 29706.827001 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.002379, "high": 0.002404, "low": 0.002365, "close": 0.002397, "volume": 40286850.0, "close_time": 1763895599999, "quote_volume": 96051.515438, "trades": 876, "taker_buy_base": 21761584.0, "taker_buy_quote": 51884.943294 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.002395, "high": 0.002415, "low": 0.002374, "close": 0.002403, "volume": 36930807.0, "close_time": 1763899199999, "quote_volume": 88386.690866, "trades": 774, "taker_buy_base": 21160585.0, "taker_buy_quote": 50664.999235 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002403, "high": 0.002416, "low": 0.002385, "close": 0.002396, "volume": 30574743.0, "close_time": 1763902799999, "quote_volume": 73390.79453, "trades": 656, "taker_buy_base": 9049816.0, "taker_buy_quote": 21740.09124 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.002397, "high": 0.002418, "low": 0.002387, "close": 0.002403, "volume": 28987338.0, "close_time": 1763906399999, "quote_volume": 69721.218431, "trades": 1180, "taker_buy_base": 10672369.0, "taker_buy_quote": 25676.660064 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.002404, "high": 0.002419, "low": 0.002381, "close": 0.002403, "volume": 37590539.0, "close_time": 1763909999999, "quote_volume": 90120.01602, "trades": 1207, "taker_buy_base": 12120971.0, "taker_buy_quote": 29106.46828 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.002404, "high": 0.002534, "low": 0.002399, "close": 0.002533, "volume": 123014236.0, "close_time": 1763913599999, "quote_volume": 303583.931046, "trades": 2734, "taker_buy_base": 72547732.0, "taker_buy_quote": 178813.524501 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002532, "high": 0.003511, "low": 0.002459, "close": 0.00328, "volume": 2478835458.0, "close_time": 1763917199999, "quote_volume": 7755378.688745, "trades": 125959, "taker_buy_base": 1289574749.0, "taker_buy_quote": 4029616.333971 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.003281, "high": 0.003294, "low": 0.003011, "close": 0.003091, "volume": 837451929.0, "close_time": 1763920799999, "quote_volume": 2626330.588109, "trades": 38334, "taker_buy_base": 394636789.0, "taker_buy_quote": 1238435.937732 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.00309, "high": 0.003407, "low": 0.003017, "close": 0.003179, "volume": 850060402.0, "close_time": 1763924399999, "quote_volume": 2719687.783685, "trades": 32957, "taker_buy_base": 446542701.0, "taker_buy_quote": 1430171.310609 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.003179, "high": 0.003265, "low": 0.002793, "close": 0.002812, "volume": 613894751.0, "close_time": 1763927999999, "quote_volume": 1900083.455891, "trades": 24603, "taker_buy_base": 259854375.0, "taker_buy_quote": 804708.03972 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002814, "high": 0.002915, "low": 0.00269, "close": 0.002882, "volume": 572818835.0, "close_time": 1763931599999, "quote_volume": 1610069.363882, "trades": 21212, "taker_buy_base": 279610903.0, "taker_buy_quote": 787001.659421 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.002882, "high": 0.002985, "low": 0.002852, "close": 0.00294, "volume": 327662709.0, "close_time": 1763935199999, "quote_volume": 960205.994557, "trades": 13475, "taker_buy_base": 157935576.0, "taker_buy_quote": 462666.720593 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.00294, "high": 0.003074, "low": 0.002937, "close": 0.003032, "volume": 263991408.0, "close_time": 1763938799999, "quote_volume": 792250.109593, "trades": 7937, "taker_buy_base": 147111590.0, "taker_buy_quote": 441454.3799 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.003033, "high": 0.003278, "low": 0.002994, "close": 0.003076, "volume": 370431737.0, "close_time": 1763942399999, "quote_volume": 1153449.017116, "trades": 15402, "taker_buy_base": 177871419.0, "taker_buy_quote": 554661.625637 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.003074, "high": 0.003376, "low": 0.002964, "close": 0.003326, "volume": 614689621.0, "close_time": 1763945999999, "quote_volume": 1957541.754166, "trades": 34339, "taker_buy_base": 324554270.0, "taker_buy_quote": 1035893.407371 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.003327, "high": 0.0035, "low": 0.002934, "close": 0.002961, "volume": 1030054644.0, "close_time": 1763949599999, "quote_volume": 3319725.284145, "trades": 50703, "taker_buy_base": 510395911.0, "taker_buy_quote": 1648690.208874 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.002961, "high": 0.003136, "low": 0.002939, "close": 0.003062, "volume": 274767005.0, "close_time": 1763953199999, "quote_volume": 837097.499227, "trades": 13937, "taker_buy_base": 130564018.0, "taker_buy_quote": 398468.637379 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.003064, "high": 0.003147, "low": 0.00299, "close": 0.003019, "volume": 226509742.0, "close_time": 1763956799999, "quote_volume": 692020.32413, "trades": 11293, "taker_buy_base": 110323348.0, "taker_buy_quote": 337564.089861 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.003018, "high": 0.003091, "low": 0.002871, "close": 0.003072, "volume": 311657780.0, "close_time": 1763960399999, "quote_volume": 930740.177663, "trades": 12655, "taker_buy_base": 142421581.0, "taker_buy_quote": 426380.235566 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.003074, "high": 0.00319, "low": 0.003063, "close": 0.0031, "volume": 253377014.0, "close_time": 1763963999999, "quote_volume": 792148.207498, "trades": 10371, "taker_buy_base": 124849841.0, "taker_buy_quote": 390487.258683 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.003101, "high": 0.0041, "low": 0.003052, "close": 0.003524, "volume": 1463246082.0, "close_time": 1763967599999, "quote_volume": 5359859.015061, "trades": 84365, "taker_buy_base": 741168490.0, "taker_buy_quote": 2715297.896569 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.003525, "high": 0.003894, "low": 0.003483, "close": 0.003809, "volume": 631562964.0, "close_time": 1763971199999, "quote_volume": 2332219.076467, "trades": 33564, "taker_buy_base": 321931415.0, "taker_buy_quote": 1191981.936998 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00381, "high": 0.003952, "low": 0.003508, "close": 0.003546, "volume": 472802116.0, "close_time": 1763974799999, "quote_volume": 1739210.175188, "trades": 26075, "taker_buy_base": 217908304.0, "taker_buy_quote": 801801.136239 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.003544, "high": 0.003652, "low": 0.003404, "close": 0.003593, "volume": 548075550.0, "close_time": 1763978399999, "quote_volume": 1939122.964225, "trades": 27062, "taker_buy_base": 285768556.0, "taker_buy_quote": 1013056.129149 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.003603, "high": 0.003728, "low": 0.003511, "close": 0.003617, "volume": 546005902.0, "close_time": 1763981999999, "quote_volume": 1972187.794455, "trades": 18617, "taker_buy_base": 254640375.0, "taker_buy_quote": 922429.705138 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.003618, "high": 0.00364, "low": 0.003407, "close": 0.003457, "volume": 294182911.0, "close_time": 1763985599999, "quote_volume": 1025977.094759, "trades": 10223, "taker_buy_base": 135416063.0, "taker_buy_quote": 472439.086329 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.003456, "high": 0.003456, "low": 0.003252, "close": 0.003292, "volume": 465091241.0, "close_time": 1763989199999, "quote_volume": 1544933.492582, "trades": 17032, "taker_buy_base": 199211771.0, "taker_buy_quote": 661851.568795 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.003292, "high": 0.004088, "low": 0.00328, "close": 0.003827, "volume": 892856504.0, "close_time": 1763992799999, "quote_volume": 3304489.319005, "trades": 35760, "taker_buy_base": 481840740.0, "taker_buy_quote": 1781478.007962 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.003824, "high": 0.003983, "low": 0.003722, "close": 0.003925, "volume": 669764080.0, "close_time": 1763996399999, "quote_volume": 2589775.733393, "trades": 39046, "taker_buy_base": 336306441.0, "taker_buy_quote": 1301570.738904 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.003931, "high": 0.00416, "low": 0.003802, "close": 0.003908, "volume": 572446114.0, "close_time": 1763999999999, "quote_volume": 2260316.072486, "trades": 47514, "taker_buy_base": 268655815.0, "taker_buy_quote": 1062194.747627 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.003909, "high": 0.00425, "low": 0.003829, "close": 0.004047, "volume": 563602445.0, "close_time": 1764003599999, "quote_volume": 2286270.034694, "trades": 44241, "taker_buy_base": 268976224.0, "taker_buy_quote": 1092936.078227 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.004048, "high": 0.004117, "low": 0.003926, "close": 0.004028, "volume": 382191408.0, "close_time": 1764007199999, "quote_volume": 1539151.439684, "trades": 28665, "taker_buy_base": 180594148.0, "taker_buy_quote": 727833.976999 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.004028, "high": 0.004118, "low": 0.003899, "close": 0.004085, "volume": 339475788.0, "close_time": 1764010799999, "quote_volume": 1359678.664459, "trades": 27079, "taker_buy_base": 171480648.0, "taker_buy_quote": 687423.1229 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.004083, "high": 0.004299, "low": 0.003959, "close": 0.003993, "volume": 516454523.0, "close_time": 1764014399999, "quote_volume": 2129965.648438, "trades": 40078, "taker_buy_base": 254847448.0, "taker_buy_quote": 1053680.015886 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.003994, "high": 0.004095, "low": 0.00389, "close": 0.004009, "volume": 301056108.0, "close_time": 1764017999999, "quote_volume": 1201466.94298, "trades": 22473, "taker_buy_base": 152631370.0, "taker_buy_quote": 609478.614573 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.004009, "high": 0.00409, "low": 0.003937, "close": 0.004011, "volume": 187351666.0, "close_time": 1764021599999, "quote_volume": 752323.48265, "trades": 14190, "taker_buy_base": 91025262.0, "taker_buy_quote": 366047.209227 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.004009, "high": 0.004064, "low": 0.003927, "close": 0.00403, "volume": 163992357.0, "close_time": 1764025199999, "quote_volume": 655729.159538, "trades": 9204, "taker_buy_base": 87813065.0, "taker_buy_quote": 351259.847412 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.004029, "high": 0.004191, "low": 0.00394, "close": 0.004, "volume": 215973811.0, "close_time": 1764028799999, "quote_volume": 876650.911549, "trades": 12079, "taker_buy_base": 103349681.0, "taker_buy_quote": 419645.753376 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.004, "high": 0.004065, "low": 0.003891, "close": 0.003955, "volume": 149071070.0, "close_time": 1764032399999, "quote_volume": 591888.131162, "trades": 10967, "taker_buy_base": 67776012.0, "taker_buy_quote": 269378.783276 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.003956, "high": 0.004058, "low": 0.003924, "close": 0.003961, "volume": 116770379.0, "close_time": 1764035999999, "quote_volume": 466115.324637, "trades": 5549, "taker_buy_base": 62641305.0, "taker_buy_quote": 250151.280459 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.003961, "high": 0.004084, "low": 0.003934, "close": 0.00402, "volume": 169457037.0, "close_time": 1764039599999, "quote_volume": 679654.639632, "trades": 8223, "taker_buy_base": 79699571.0, "taker_buy_quote": 319949.797602 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.004021, "high": 0.004093, "low": 0.003966, "close": 0.004014, "volume": 128913112.0, "close_time": 1764043199999, "quote_volume": 518730.232673, "trades": 7357, "taker_buy_base": 69608460.0, "taker_buy_quote": 280222.31893 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.004012, "high": 0.00406, "low": 0.003846, "close": 0.003926, "volume": 240623289.0, "close_time": 1764046799999, "quote_volume": 946728.058014, "trades": 12335, "taker_buy_base": 126954853.0, "taker_buy_quote": 499553.057102 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.003925, "high": 0.003976, "low": 0.003856, "close": 0.003925, "volume": 108084987.0, "close_time": 1764050399999, "quote_volume": 423741.806207, "trades": 5706, "taker_buy_base": 48204798.0, "taker_buy_quote": 189150.604424 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.003922, "high": 0.004016, "low": 0.00387, "close": 0.003995, "volume": 117288796.0, "close_time": 1764053999999, "quote_volume": 461459.064918, "trades": 6383, "taker_buy_base": 60360492.0, "taker_buy_quote": 237221.151353 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.003994, "high": 0.004042, "low": 0.003863, "close": 0.003895, "volume": 148290755.0, "close_time": 1764057599999, "quote_volume": 587519.947465, "trades": 7950, "taker_buy_base": 65002343.0, "taker_buy_quote": 257477.505951 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.003894, "high": 0.003982, "low": 0.003867, "close": 0.003921, "volume": 97635124.0, "close_time": 1764061199999, "quote_volume": 383761.575154, "trades": 6927, "taker_buy_base": 44630464.0, "taker_buy_quote": 175555.585351 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.003921, "high": 0.004036, "low": 0.003871, "close": 0.003988, "volume": 171284308.0, "close_time": 1764064799999, "quote_volume": 679876.202031, "trades": 11759, "taker_buy_base": 96460917.0, "taker_buy_quote": 383285.351706 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.003988, "high": 0.00408, "low": 0.003872, "close": 0.003933, "volume": 225758717.0, "close_time": 1764068399999, "quote_volume": 895341.789413, "trades": 18104, "taker_buy_base": 95766330.0, "taker_buy_quote": 380820.46858 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.003933, "high": 0.004197, "low": 0.003921, "close": 0.004053, "volume": 458436827.0, "close_time": 1764071999999, "quote_volume": 1869001.152027, "trades": 29013, "taker_buy_base": 235936273.0, "taker_buy_quote": 963020.910308 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.004053, "high": 0.004289, "low": 0.003616, "close": 0.003673, "volume": 951661787.0, "close_time": 1764075599999, "quote_volume": 3803337.623978, "trades": 65153, "taker_buy_base": 473169651.0, "taker_buy_quote": 1899250.391979 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.00368, "high": 0.003821, "low": 0.003382, "close": 0.003393, "volume": 789531112.0, "close_time": 1764079199999, "quote_volume": 2830001.297936, "trades": 50007, "taker_buy_base": 371846388.0, "taker_buy_quote": 1327346.478933 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.003392, "high": 0.00351, "low": 0.00337, "close": 0.003431, "volume": 299390637.0, "close_time": 1764082799999, "quote_volume": 1027608.718245, "trades": 18259, "taker_buy_base": 171751483.0, "taker_buy_quote": 589505.539096 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.00343, "high": 0.003474, "low": 0.003386, "close": 0.003456, "volume": 215502586.0, "close_time": 1764086399999, "quote_volume": 738388.705261, "trades": 7682, "taker_buy_base": 112149981.0, "taker_buy_quote": 384448.33007 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.003456, "high": 0.00365, "low": 0.00341, "close": 0.003607, "volume": 249096357.0, "close_time": 1764089999999, "quote_volume": 878295.278864, "trades": 13098, "taker_buy_base": 133241360.0, "taker_buy_quote": 470790.708313 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.003604, "high": 0.003634, "low": 0.003456, "close": 0.003524, "volume": 257069810.0, "close_time": 1764093599999, "quote_volume": 907500.017832, "trades": 14832, "taker_buy_base": 120313757.0, "taker_buy_quote": 425124.186647 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.003523, "high": 0.003555, "low": 0.003505, "close": 0.003529, "volume": 71988743.0, "close_time": 1764097199999, "quote_volume": 253646.34892, "trades": 5748, "taker_buy_base": 38109076.0, "taker_buy_quote": 134267.97571 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.003529, "high": 0.003555, "low": 0.003473, "close": 0.003541, "volume": 97442398.0, "close_time": 1764100799999, "quote_volume": 341914.321467, "trades": 4778, "taker_buy_base": 40699102.0, "taker_buy_quote": 142867.085232 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.003541, "high": 0.003602, "low": 0.003536, "close": 0.003561, "volume": 80450782.0, "close_time": 1764104399999, "quote_volume": 287031.437152, "trades": 5925, "taker_buy_base": 32647701.0, "taker_buy_quote": 116578.516902 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.003562, "high": 0.003633, "low": 0.003527, "close": 0.003605, "volume": 67420327.0, "close_time": 1764107999999, "quote_volume": 241494.085484, "trades": 7559, "taker_buy_base": 30708159.0, "taker_buy_quote": 110013.391566 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.003605, "high": 0.00363, "low": 0.003535, "close": 0.003595, "volume": 97944584.0, "close_time": 1764111599999, "quote_volume": 351508.26297, "trades": 5118, "taker_buy_base": 44413403.0, "taker_buy_quote": 159543.089881 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.003593, "high": 0.00362, "low": 0.003514, "close": 0.003551, "volume": 140113586.0, "close_time": 1764115199999, "quote_volume": 498854.654327, "trades": 9875, "taker_buy_base": 78585784.0, "taker_buy_quote": 279882.565945 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00347, "close": 0.003494, "volume": 122605843.0, "close_time": 1764118799999, "quote_volume": 429747.823608, "trades": 10137, "taker_buy_base": 66111846.0, "taker_buy_quote": 231766.028126 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.003494, "high": 0.003517, "low": 0.003443, "close": 0.003499, "volume": 68375380.0, "close_time": 1764122399999, "quote_volume": 238237.275708, "trades": 3663, "taker_buy_base": 28162821.0, "taker_buy_quote": 98161.652427 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.003498, "high": 0.003498, "low": 0.003433, "close": 0.003472, "volume": 67218323.0, "close_time": 1764125999999, "quote_volume": 232732.802382, "trades": 4145, "taker_buy_base": 28153968.0, "taker_buy_quote": 97469.120987 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.003471, "high": 0.003486, "low": 0.003444, "close": 0.003446, "volume": 36681056.0, "close_time": 1764129599999, "quote_volume": 127072.623046, "trades": 2440, "taker_buy_base": 17062737.0, "taker_buy_quote": 59129.335967 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.003446, "high": 0.003489, "low": 0.003441, "close": 0.003479, "volume": 47533187.0, "close_time": 1764133199999, "quote_volume": 164936.968424, "trades": 2419, "taker_buy_base": 22651287.0, "taker_buy_quote": 78605.319326 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.003478, "high": 0.00357, "low": 0.003461, "close": 0.003532, "volume": 81946869.0, "close_time": 1764136799999, "quote_volume": 287552.513315, "trades": 3306, "taker_buy_base": 47938092.0, "taker_buy_quote": 168224.066276 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.003532, "high": 0.003763, "low": 0.003513, "close": 0.003687, "volume": 234484140.0, "close_time": 1764140399999, "quote_volume": 857746.291485, "trades": 11591, "taker_buy_base": 119766396.0, "taker_buy_quote": 437937.62627 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.003688, "high": 0.003915, "low": 0.003659, "close": 0.003746, "volume": 375447021.0, "close_time": 1764143999999, "quote_volume": 1421185.653822, "trades": 18244, "taker_buy_base": 194686921.0, "taker_buy_quote": 737375.19465 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.003747, "high": 0.003768, "low": 0.003618, "close": 0.003701, "volume": 250364021.0, "close_time": 1764147599999, "quote_volume": 921859.704864, "trades": 12810, "taker_buy_base": 114928686.0, "taker_buy_quote": 423408.25961 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.003702, "high": 0.003798, "low": 0.003675, "close": 0.003683, "volume": 147328283.0, "close_time": 1764151199999, "quote_volume": 548850.639594, "trades": 8855, "taker_buy_base": 69765690.0, "taker_buy_quote": 260000.235483 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.003682, "high": 0.0039, "low": 0.003669, "close": 0.003875, "volume": 156805636.0, "close_time": 1764154799999, "quote_volume": 594734.285021, "trades": 9535, "taker_buy_base": 86547985.0, "taker_buy_quote": 328317.261231 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.003875, "high": 0.003934, "low": 0.003756, "close": 0.003892, "volume": 218872660.0, "close_time": 1764158399999, "quote_volume": 840248.680263, "trades": 10210, "taker_buy_base": 109910592.0, "taker_buy_quote": 422228.872626 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.003892, "high": 0.004267, "low": 0.003876, "close": 0.004204, "volume": 436243487.0, "close_time": 1764161999999, "quote_volume": 1771236.253265, "trades": 25139, "taker_buy_base": 220485204.0, "taker_buy_quote": 897884.80486 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.004205, "high": 0.004631, "low": 0.004045, "close": 0.004423, "volume": 1787481225.0, "close_time": 1764165599999, "quote_volume": 7867132.127939, "trades": 141586, "taker_buy_base": 950086239.0, "taker_buy_quote": 4182755.418538 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.004423, "high": 0.004751, "low": 0.004331, "close": 0.004581, "volume": 747589142.0, "close_time": 1764169199999, "quote_volume": 3437503.240022, "trades": 60084, "taker_buy_base": 380225595.0, "taker_buy_quote": 1749231.02332 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.00458, "high": 0.004888, "low": 0.004546, "close": 0.004781, "volume": 694634935.0, "close_time": 1764172799999, "quote_volume": 3260891.438256, "trades": 46935, "taker_buy_base": 341748587.0, "taker_buy_quote": 1606936.524605 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.00478, "high": 0.005464, "low": 0.004736, "close": 0.005371, "volume": 1254704971.0, "close_time": 1764176399999, "quote_volume": 6484771.85477, "trades": 91794, "taker_buy_base": 646731447.0, "taker_buy_quote": 3343111.569577 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.005372, "high": 0.005523, "low": 0.005101, "close": 0.005322, "volume": 1139852117.0, "close_time": 1764179999999, "quote_volume": 6030329.744174, "trades": 77476, "taker_buy_base": 555927442.0, "taker_buy_quote": 2945698.854304 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.005325, "high": 0.005548, "low": 0.00525, "close": 0.005464, "volume": 606182050.0, "close_time": 1764183599999, "quote_volume": 3281771.499034, "trades": 44378, "taker_buy_base": 301869281.0, "taker_buy_quote": 1635271.856538 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.005463, "high": 0.005933, "low": 0.005392, "close": 0.005796, "volume": 886064262.0, "close_time": 1764187199999, "quote_volume": 5079932.363671, "trades": 74276, "taker_buy_base": 437601794.0, "taker_buy_quote": 2511130.455292 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.005793, "high": 0.005936, "low": 0.005069, "close": 0.005503, "volume": 998355041.0, "close_time": 1764190799999, "quote_volume": 5458279.876344, "trades": 94590, "taker_buy_base": 488774111.0, "taker_buy_quote": 2672471.643955 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.005504, "high": 0.005563, "low": 0.005349, "close": 0.005407, "volume": 325954400.0, "close_time": 1764194399999, "quote_volume": 1775485.368278, "trades": 30140, "taker_buy_base": 160150467.0, "taker_buy_quote": 873241.492723 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.005406, "high": 0.005885, "low": 0.005392, "close": 0.005667, "volume": 376635967.0, "close_time": 1764197999999, "quote_volume": 2125216.219105, "trades": 25261, "taker_buy_base": 197573339.0, "taker_buy_quote": 1115361.517215 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.005668, "high": 0.006376, "low": 0.005583, "close": 0.00588, "volume": 788348127.0, "close_time": 1764201599999, "quote_volume": 4704642.407108, "trades": 79148, "taker_buy_base": 404774669.0, "taker_buy_quote": 2414015.328007 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.005881, "high": 0.00612, "low": 0.005668, "close": 0.005795, "volume": 534102191.0, "close_time": 1764205199999, "quote_volume": 3138450.050837, "trades": 51225, "taker_buy_base": 265606051.0, "taker_buy_quote": 1562631.475601 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.005796, "high": 0.005929, "low": 0.005721, "close": 0.005868, "volume": 187777510.0, "close_time": 1764208799999, "quote_volume": 1091135.86394, "trades": 21646, "taker_buy_base": 90709629.0, "taker_buy_quote": 527544.113214 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.005867, "high": 0.005955, "low": 0.00577, "close": 0.005807, "volume": 202860139.0, "close_time": 1764212399999, "quote_volume": 1190348.931476, "trades": 23058, "taker_buy_base": 94411689.0, "taker_buy_quote": 554421.048144 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.005804, "high": 0.005888, "low": 0.005446, "close": 0.005481, "volume": 453790792.0, "close_time": 1764215999999, "quote_volume": 2561042.726386, "trades": 40195, "taker_buy_base": 188141415.0, "taker_buy_quote": 1060562.290369 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.005483, "high": 0.005861, "low": 0.0053, "close": 0.005678, "volume": 424493554.0, "close_time": 1764219599999, "quote_volume": 2339584.964216, "trades": 36695, "taker_buy_base": 208590773.0, "taker_buy_quote": 1150492.076617 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.005674, "high": 0.005742, "low": 0.005364, "close": 0.005561, "volume": 317404387.0, "close_time": 1764223199999, "quote_volume": 1762334.543958, "trades": 35331, "taker_buy_base": 162505344.0, "taker_buy_quote": 903048.320009 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.00556, "high": 0.005662, "low": 0.005412, "close": 0.005439, "volume": 231234274.0, "close_time": 1764226799999, "quote_volume": 1276450.979737, "trades": 26359, "taker_buy_base": 118568236.0, "taker_buy_quote": 654812.751205 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.00544, "high": 0.00562, "low": 0.0051, "close": 0.005457, "volume": 402694520.0, "close_time": 1764230399999, "quote_volume": 2145534.309963, "trades": 38000, "taker_buy_base": 203440538.0, "taker_buy_quote": 1083594.597312 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.005455, "high": 0.00553, "low": 0.005298, "close": 0.005351, "volume": 228545834.0, "close_time": 1764233999999, "quote_volume": 1237771.173016, "trades": 24292, "taker_buy_base": 110757390.0, "taker_buy_quote": 600225.023528 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.005352, "high": 0.005384, "low": 0.005222, "close": 0.005238, "volume": 178328090.0, "close_time": 1764237599999, "quote_volume": 946447.806676, "trades": 18649, "taker_buy_base": 82705757.0, "taker_buy_quote": 439084.878938 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.005237, "high": 0.005578, "low": 0.005234, "close": 0.005499, "volume": 261595620.0, "close_time": 1764241199999, "quote_volume": 1423736.263503, "trades": 25853, "taker_buy_base": 133840433.0, "taker_buy_quote": 728974.202557 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.005498, "high": 0.005824, "low": 0.0054, "close": 0.005606, "volume": 438575833.0, "close_time": 1764244799999, "quote_volume": 2449425.878424, "trades": 37488, "taker_buy_base": 235560547.0, "taker_buy_quote": 1315918.589788 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.005607, "high": 0.00579, "low": 0.005465, "close": 0.005704, "volume": 303332135.0, "close_time": 1764248399999, "quote_volume": 1700480.072771, "trades": 31928, "taker_buy_base": 160423224.0, "taker_buy_quote": 900168.07242 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.005702, "high": 0.005775, "low": 0.005503, "close": 0.005531, "volume": 285936342.0, "close_time": 1764251999999, "quote_volume": 1606423.011248, "trades": 29322, "taker_buy_base": 106189163.0, "taker_buy_quote": 597969.70579 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.005532, "high": 0.005532, "low": 0.005025, "close": 0.005231, "volume": 497699271.0, "close_time": 1764255599999, "quote_volume": 2606251.537357, "trades": 43344, "taker_buy_base": 242016849.0, "taker_buy_quote": 1266783.110792 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.00523, "high": 0.005372, "low": 0.005081, "close": 0.005131, "volume": 362226279.0, "close_time": 1764259199999, "quote_volume": 1882617.060552, "trades": 30498, "taker_buy_base": 184219940.0, "taker_buy_quote": 957789.367458 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.005128, "high": 0.00516, "low": 0.004751, "close": 0.004818, "volume": 503493891.0, "close_time": 1764262799999, "quote_volume": 2465944.669882, "trades": 38165, "taker_buy_base": 233884031.0, "taker_buy_quote": 1143986.935163 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.004822, "high": 0.005059, "low": 0.004814, "close": 0.004972, "volume": 198709657.0, "close_time": 1764266399999, "quote_volume": 983502.717018, "trades": 20444, "taker_buy_base": 109162948.0, "taker_buy_quote": 540267.996022 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.004973, "high": 0.005084, "low": 0.004939, "close": 0.005035, "volume": 115683131.0, "close_time": 1764269999999, "quote_volume": 580484.288498, "trades": 10033, "taker_buy_base": 59987826.0, "taker_buy_quote": 301078.129499 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.005033, "high": 0.005084, "low": 0.004981, "close": 0.004997, "volume": 89181590.0, "close_time": 1764273599999, "quote_volume": 448104.643265, "trades": 7829, "taker_buy_base": 37850024.0, "taker_buy_quote": 190156.683383 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.004997, "high": 0.005281, "low": 0.004989, "close": 0.005145, "volume": 126158309.0, "close_time": 1764277199999, "quote_volume": 648241.453716, "trades": 14562, "taker_buy_base": 69946037.0, "taker_buy_quote": 359594.570104 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.005146, "high": 0.005156, "low": 0.005018, "close": 0.005028, "volume": 59571073.0, "close_time": 1764280799999, "quote_volume": 302287.476931, "trades": 6468, "taker_buy_base": 26362206.0, "taker_buy_quote": 133729.637908 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.005026, "high": 0.005076, "low": 0.004967, "close": 0.005037, "volume": 61282050.0, "close_time": 1764284399999, "quote_volume": 307641.501901, "trades": 4844, "taker_buy_base": 27649003.0, "taker_buy_quote": 138897.898325 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.005038, "high": 0.005241, "low": 0.005036, "close": 0.00512, "volume": 112599153.0, "close_time": 1764287999999, "quote_volume": 578855.170274, "trades": 10484, "taker_buy_base": 52527724.0, "taker_buy_quote": 270105.85214 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.005119, "high": 0.005123, "low": 0.004986, "close": 0.005009, "volume": 97559299.0, "close_time": 1764291599999, "quote_volume": 492019.977242, "trades": 8505, "taker_buy_base": 47749162.0, "taker_buy_quote": 240827.83303 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.005009, "high": 0.005092, "low": 0.004967, "close": 0.005031, "volume": 57360182.0, "close_time": 1764295199999, "quote_volume": 288545.449728, "trades": 6440, "taker_buy_base": 29559102.0, "taker_buy_quote": 148721.204285 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.005031, "high": 0.005075, "low": 0.004953, "close": 0.005018, "volume": 72653443.0, "close_time": 1764298799999, "quote_volume": 363884.978618, "trades": 7608, "taker_buy_base": 35320066.0, "taker_buy_quote": 176930.937753 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.005019, "high": 0.005084, "low": 0.004995, "close": 0.004999, "volume": 101382650.0, "close_time": 1764302399999, "quote_volume": 510793.342255, "trades": 8567, "taker_buy_base": 41488754.0, "taker_buy_quote": 209061.735725 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.004999, "high": 0.005016, "low": 0.004443, "close": 0.004457, "volume": 446386221.0, "close_time": 1764305999999, "quote_volume": 2088154.907319, "trades": 33937, "taker_buy_base": 221358896.0, "taker_buy_quote": 1034889.194684 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.004454, "high": 0.004475, "low": 0.004068, "close": 0.004123, "volume": 621414619.0, "close_time": 1764309599999, "quote_volume": 2631156.607082, "trades": 58441, "taker_buy_base": 340726588.0, "taker_buy_quote": 1442290.617106 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.004122, "high": 0.004293, "low": 0.004089, "close": 0.004183, "volume": 243559883.0, "close_time": 1764313199999, "quote_volume": 1019164.226097, "trades": 24394, "taker_buy_base": 134101471.0, "taker_buy_quote": 560862.312165 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.004182, "high": 0.00433, "low": 0.004152, "close": 0.004253, "volume": 156615539.0, "close_time": 1764316799999, "quote_volume": 667913.677477, "trades": 15584, "taker_buy_base": 82936772.0, "taker_buy_quote": 353857.987463 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.004253, "high": 0.00434, "low": 0.004209, "close": 0.004297, "volume": 159128468.0, "close_time": 1764320399999, "quote_volume": 679883.209523, "trades": 11929, "taker_buy_base": 92572902.0, "taker_buy_quote": 395756.270056 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.004297, "high": 0.0043, "low": 0.004164, "close": 0.004205, "volume": 104334415.0, "close_time": 1764323999999, "quote_volume": 440226.780838, "trades": 8069, "taker_buy_base": 51769818.0, "taker_buy_quote": 218432.707147 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.004204, "high": 0.004289, "low": 0.004165, "close": 0.004212, "volume": 114957076.0, "close_time": 1764327599999, "quote_volume": 483910.079572, "trades": 7346, "taker_buy_base": 58094523.0, "taker_buy_quote": 244638.988583 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.004211, "high": 0.00427, "low": 0.004173, "close": 0.004241, "volume": 163098390.0, "close_time": 1764331199999, "quote_volume": 688871.92774, "trades": 7403, "taker_buy_base": 84081277.0, "taker_buy_quote": 354713.017561 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00424, "high": 0.004386, "low": 0.003818, "close": 0.003912, "volume": 499727511.0, "close_time": 1764334799999, "quote_volume": 2069605.132565, "trades": 27289, "taker_buy_base": 241827673.0, "taker_buy_quote": 1004368.787707 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.003912, "high": 0.004162, "low": 0.003836, "close": 0.004115, "volume": 300870340.0, "close_time": 1764338399999, "quote_volume": 1207394.667478, "trades": 21008, "taker_buy_base": 152840317.0, "taker_buy_quote": 614729.100831 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.004115, "high": 0.004118, "low": 0.003998, "close": 0.004021, "volume": 145006622.0, "close_time": 1764341999999, "quote_volume": 587754.871725, "trades": 10555, "taker_buy_base": 58658600.0, "taker_buy_quote": 237748.042863 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.004022, "high": 0.00412, "low": 0.004005, "close": 0.004067, "volume": 102461680.0, "close_time": 1764345599999, "quote_volume": 415210.056568, "trades": 5990, "taker_buy_base": 56800636.0, "taker_buy_quote": 230486.2513 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.004067, "high": 0.004084, "low": 0.003994, "close": 0.004038, "volume": 111500843.0, "close_time": 1764349199999, "quote_volume": 449191.791362, "trades": 7277, "taker_buy_base": 41567291.0, "taker_buy_quote": 167602.896295 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.004037, "high": 0.00439, "low": 0.004034, "close": 0.004209, "volume": 394087379.0, "close_time": 1764352799999, "quote_volume": 1668045.65088, "trades": 24048, "taker_buy_base": 194767934.0, "taker_buy_quote": 823373.539998 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.00421, "high": 0.004352, "low": 0.004204, "close": 0.004275, "volume": 130619418.0, "close_time": 1764356399999, "quote_volume": 559845.002636, "trades": 10617, "taker_buy_base": 63961299.0, "taker_buy_quote": 273961.101628 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.004278, "high": 0.004466, "low": 0.004237, "close": 0.004257, "volume": 174401381.0, "close_time": 1764359999999, "quote_volume": 755372.395006, "trades": 16184, "taker_buy_base": 73885869.0, "taker_buy_quote": 320639.836449 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.004258, "high": 0.004475, "low": 0.004244, "close": 0.004449, "volume": 147550304.0, "close_time": 1764363599999, "quote_volume": 642150.412935, "trades": 12288, "taker_buy_base": 74872725.0, "taker_buy_quote": 325978.769009 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.004446, "high": 0.004692, "low": 0.004347, "close": 0.004386, "volume": 295299788.0, "close_time": 1764367199999, "quote_volume": 1325549.789362, "trades": 26934, "taker_buy_base": 140134263.0, "taker_buy_quote": 629231.042541 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.004385, "high": 0.004428, "low": 0.004267, "close": 0.004277, "volume": 66979601.0, "close_time": 1764370799999, "quote_volume": 291330.20669, "trades": 4997, "taker_buy_base": 29284686.0, "taker_buy_quote": 127469.00277 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.004277, "high": 0.004337, "low": 0.004247, "close": 0.004306, "volume": 85232707.0, "close_time": 1764374399999, "quote_volume": 365245.235131, "trades": 7079, "taker_buy_base": 40053210.0, "taker_buy_quote": 171659.139438 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.004307, "high": 0.004324, "low": 0.004233, "close": 0.00424, "volume": 59286619.0, "close_time": 1764377999999, "quote_volume": 252751.075009, "trades": 6599, "taker_buy_base": 25363852.0, "taker_buy_quote": 108151.510608 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.004239, "high": 0.004258, "low": 0.004144, "close": 0.004214, "volume": 60770746.0, "close_time": 1764381599999, "quote_volume": 254521.124615, "trades": 5290, "taker_buy_base": 26206963.0, "taker_buy_quote": 109750.373465 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.004213, "high": 0.004265, "low": 0.004153, "close": 0.004238, "volume": 67720730.0, "close_time": 1764385199999, "quote_volume": 285083.903505, "trades": 7688, "taker_buy_base": 41807602.0, "taker_buy_quote": 176006.732366 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.004239, "high": 0.004339, "low": 0.004206, "close": 0.004303, "volume": 90220434.0, "close_time": 1764388799999, "quote_volume": 386255.907403, "trades": 9896, "taker_buy_base": 50108752.0, "taker_buy_quote": 214566.182288 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.004303, "high": 0.004316, "low": 0.004219, "close": 0.004288, "volume": 66354310.0, "close_time": 1764392399999, "quote_volume": 282581.351482, "trades": 6422, "taker_buy_base": 33419608.0, "taker_buy_quote": 142345.926311 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.004288, "high": 0.004488, "low": 0.004264, "close": 0.004316, "volume": 188467830.0, "close_time": 1764395999999, "quote_volume": 825714.373523, "trades": 18465, "taker_buy_base": 96052832.0, "taker_buy_quote": 420842.132235 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.004317, "high": 0.004323, "low": 0.004202, "close": 0.004211, "volume": 61196122.0, "close_time": 1764399599999, "quote_volume": 260125.20981, "trades": 6858, "taker_buy_base": 33350129.0, "taker_buy_quote": 141817.051539 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.00421, "high": 0.004237, "low": 0.004182, "close": 0.004185, "volume": 50788440.0, "close_time": 1764403199999, "quote_volume": 213554.252064, "trades": 4681, "taker_buy_base": 27783626.0, "taker_buy_quote": 116839.726546 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.004185, "high": 0.004371, "low": 0.004165, "close": 0.00426, "volume": 114624021.0, "close_time": 1764406799999, "quote_volume": 490004.218449, "trades": 8920, "taker_buy_base": 64501495.0, "taker_buy_quote": 275618.714229 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.004262, "high": 0.004269, "low": 0.0042, "close": 0.004203, "volume": 55135959.0, "close_time": 1764410399999, "quote_volume": 233303.589815, "trades": 5473, "taker_buy_base": 25055163.0, "taker_buy_quote": 106111.910901 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.004203, "high": 0.004261, "low": 0.004179, "close": 0.0042, "volume": 55527534.0, "close_time": 1764413999999, "quote_volume": 233881.162232, "trades": 3831, "taker_buy_base": 28162475.0, "taker_buy_quote": 118646.189214 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0042, "high": 0.004209, "low": 0.004143, "close": 0.004161, "volume": 43796897.0, "close_time": 1764417599999, "quote_volume": 182729.070584, "trades": 3104, "taker_buy_base": 25186685.0, "taker_buy_quote": 105067.493969 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.004158, "high": 0.00426, "low": 0.004124, "close": 0.004243, "volume": 58637675.0, "close_time": 1764421199999, "quote_volume": 245740.853016, "trades": 3741, "taker_buy_base": 34720185.0, "taker_buy_quote": 145563.459475 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.004242, "high": 0.004321, "low": 0.004158, "close": 0.004184, "volume": 215998225.0, "close_time": 1764424799999, "quote_volume": 916575.075569, "trades": 16005, "taker_buy_base": 109815563.0, "taker_buy_quote": 465517.862425 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.004183, "high": 0.004238, "low": 0.004145, "close": 0.004149, "volume": 72332051.0, "close_time": 1764428399999, "quote_volume": 303198.169226, "trades": 4785, "taker_buy_base": 39490851.0, "taker_buy_quote": 165774.137232 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.004151, "high": 0.004224, "low": 0.004108, "close": 0.004176, "volume": 132422096.0, "close_time": 1764431999999, "quote_volume": 551512.627239, "trades": 6337, "taker_buy_base": 65689238.0, "taker_buy_quote": 273661.06359 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.004175, "high": 0.004175, "low": 0.004083, "close": 0.004117, "volume": 75754172.0, "close_time": 1764435599999, "quote_volume": 312624.389941, "trades": 4609, "taker_buy_base": 33713360.0, "taker_buy_quote": 139164.056972 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.004118, "high": 0.004127, "low": 0.004044, "close": 0.004056, "volume": 59544330.0, "close_time": 1764439199999, "quote_volume": 243018.16253, "trades": 4091, "taker_buy_base": 23372629.0, "taker_buy_quote": 95477.583355 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.004055, "high": 0.004094, "low": 0.004019, "close": 0.00407, "volume": 60273501.0, "close_time": 1764442799999, "quote_volume": 244244.708222, "trades": 3932, "taker_buy_base": 26889473.0, "taker_buy_quote": 108966.587004 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.004069, "high": 0.004123, "low": 0.004056, "close": 0.004089, "volume": 30432646.0, "close_time": 1764446399999, "quote_volume": 124528.986746, "trades": 2225, "taker_buy_base": 17118285.0, "taker_buy_quote": 70073.556293 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.00409, "high": 0.004109, "low": 0.004066, "close": 0.004104, "volume": 24992393.0, "close_time": 1764449999999, "quote_volume": 102162.149744, "trades": 1659, "taker_buy_base": 14524207.0, "taker_buy_quote": 59387.762165 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.004104, "high": 0.004162, "low": 0.004067, "close": 0.0041, "volume": 51875773.0, "close_time": 1764453599999, "quote_volume": 213470.317867, "trades": 3416, "taker_buy_base": 26344404.0, "taker_buy_quote": 108455.26208 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0041, "high": 0.004147, "low": 0.004093, "close": 0.004141, "volume": 34855390.0, "close_time": 1764457199999, "quote_volume": 143761.987449, "trades": 2132, "taker_buy_base": 19375017.0, "taker_buy_quote": 79912.086911 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.004141, "high": 0.004193, "low": 0.004103, "close": 0.004163, "volume": 29403710.0, "close_time": 1764460799999, "quote_volume": 121781.716471, "trades": 2625, "taker_buy_base": 14148590.0, "taker_buy_quote": 58684.441243 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.004162, "high": 0.004264, "low": 0.004136, "close": 0.004238, "volume": 46917609.0, "close_time": 1764464399999, "quote_volume": 197299.143184, "trades": 5167, "taker_buy_base": 24532457.0, "taker_buy_quote": 103207.943343 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.004238, "high": 0.004268, "low": 0.004185, "close": 0.004229, "volume": 57381370.0, "close_time": 1764467999999, "quote_volume": 242411.306093, "trades": 5603, "taker_buy_base": 26621685.0, "taker_buy_quote": 112372.938012 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.004229, "high": 0.004241, "low": 0.004147, "close": 0.00415, "volume": 47849697.0, "close_time": 1764471599999, "quote_volume": 200114.4398, "trades": 4383, "taker_buy_base": 20093575.0, "taker_buy_quote": 84089.633964 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.00415, "high": 0.00415, "low": 0.004083, "close": 0.004103, "volume": 32445700.0, "close_time": 1764475199999, "quote_volume": 133261.425897, "trades": 3121, "taker_buy_base": 17384605.0, "taker_buy_quote": 71382.592689 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.004102, "high": 0.004115, "low": 0.004043, "close": 0.004076, "volume": 40519265.0, "close_time": 1764478799999, "quote_volume": 165187.04471, "trades": 3240, "taker_buy_base": 17194905.0, "taker_buy_quote": 70096.107411 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.004077, "high": 0.004092, "low": 0.004033, "close": 0.004048, "volume": 29144606.0, "close_time": 1764482399999, "quote_volume": 118309.342976, "trades": 2576, "taker_buy_base": 14178092.0, "taker_buy_quote": 57590.451019 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.004049, "high": 0.004154, "low": 0.004049, "close": 0.004124, "volume": 51015978.0, "close_time": 1764485999999, "quote_volume": 209754.088891, "trades": 4072, "taker_buy_base": 27048051.0, "taker_buy_quote": 111186.395464 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.004125, "high": 0.00414, "low": 0.00405, "close": 0.004055, "volume": 40230080.0, "close_time": 1764489599999, "quote_volume": 164564.025703, "trades": 3125, "taker_buy_base": 20796708.0, "taker_buy_quote": 85026.124452 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.004055, "high": 0.004087, "low": 0.003997, "close": 0.004017, "volume": 31343309.0, "close_time": 1764493199999, "quote_volume": 126754.355437, "trades": 2581, "taker_buy_base": 13867817.0, "taker_buy_quote": 56085.157757 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.004016, "high": 0.004061, "low": 0.003972, "close": 0.004042, "volume": 53111529.0, "close_time": 1764496799999, "quote_volume": 212866.62124, "trades": 3526, "taker_buy_base": 27142590.0, "taker_buy_quote": 108824.415697 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.004042, "high": 0.004059, "low": 0.003973, "close": 0.003993, "volume": 42959458.0, "close_time": 1764500399999, "quote_volume": 172458.764181, "trades": 3087, "taker_buy_base": 18533169.0, "taker_buy_quote": 74415.181218 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.003992, "high": 0.004093, "low": 0.003985, "close": 0.004053, "volume": 46635242.0, "close_time": 1764503999999, "quote_volume": 189260.917651, "trades": 3578, "taker_buy_base": 21599946.0, "taker_buy_quote": 87674.837385 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.004051, "high": 0.004058, "low": 0.003994, "close": 0.004034, "volume": 57826916.0, "close_time": 1764507599999, "quote_volume": 232810.728024, "trades": 3230, "taker_buy_base": 29732710.0, "taker_buy_quote": 119774.056135 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.004031, "high": 0.004074, "low": 0.003986, "close": 0.004008, "volume": 67598877.0, "close_time": 1764511199999, "quote_volume": 272167.627426, "trades": 4030, "taker_buy_base": 35215746.0, "taker_buy_quote": 141838.500026 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.004008, "high": 0.004017, "low": 0.003954, "close": 0.003973, "volume": 34715541.0, "close_time": 1764514799999, "quote_volume": 138066.550884, "trades": 2930, "taker_buy_base": 14866296.0, "taker_buy_quote": 59119.139527 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.003973, "high": 0.004012, "low": 0.003917, "close": 0.00398, "volume": 63644837.0, "close_time": 1764518399999, "quote_volume": 251970.331731, "trades": 3557, "taker_buy_base": 34579495.0, "taker_buy_quote": 136794.050911 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003979, "high": 0.004001, "low": 0.003956, "close": 0.003973, "volume": 33822576.0, "close_time": 1764521999999, "quote_volume": 134572.676094, "trades": 2114, "taker_buy_base": 11779008.0, "taker_buy_quote": 46843.034431 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.003973, "high": 0.003989, "low": 0.003944, "close": 0.00395, "volume": 29204448.0, "close_time": 1764525599999, "quote_volume": 115930.543798, "trades": 2122, "taker_buy_base": 10501654.0, "taker_buy_quote": 41682.804165 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.00395, "high": 0.003982, "low": 0.003934, "close": 0.003965, "volume": 19174326.0, "close_time": 1764529199999, "quote_volume": 75782.916989, "trades": 1582, "taker_buy_base": 9241720.0, "taker_buy_quote": 36538.88697 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.003965, "high": 0.003971, "low": 0.003936, "close": 0.00394, "volume": 12408241.0, "close_time": 1764532799999, "quote_volume": 49059.736317, "trades": 1219, "taker_buy_base": 7608554.0, "taker_buy_quote": 30087.895999 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00394, "high": 0.004045, "low": 0.00394, "close": 0.003991, "volume": 55429969.0, "close_time": 1764536399999, "quote_volume": 221890.273519, "trades": 3450, "taker_buy_base": 31900458.0, "taker_buy_quote": 127698.627725 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.00399, "high": 0.00399, "low": 0.003924, "close": 0.003924, "volume": 31207338.0, "close_time": 1764539999999, "quote_volume": 123447.249007, "trades": 2246, "taker_buy_base": 15289430.0, "taker_buy_quote": 60478.315666 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.003925, "high": 0.003944, "low": 0.003881, "close": 0.003911, "volume": 44197041.0, "close_time": 1764543599999, "quote_volume": 173078.602373, "trades": 2031, "taker_buy_base": 21282213.0, "taker_buy_quote": 83432.698918 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.00391, "high": 0.003932, "low": 0.003892, "close": 0.003917, "volume": 20548882.0, "close_time": 1764547199999, "quote_volume": 80451.229444, "trades": 2606, "taker_buy_base": 9538878.0, "taker_buy_quote": 37362.437768 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.003916, "high": 0.003916, "low": 0.003726, "close": 0.003783, "volume": 156641266.0, "close_time": 1764550799999, "quote_volume": 598307.717172, "trades": 12337, "taker_buy_base": 77299855.0, "taker_buy_quote": 295280.071304 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.003783, "high": 0.003813, "low": 0.003736, "close": 0.003738, "volume": 47346669.0, "close_time": 1764554399999, "quote_volume": 178507.008097, "trades": 4005, "taker_buy_base": 28673299.0, "taker_buy_quote": 108079.407358 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.003738, "high": 0.003832, "low": 0.00371, "close": 0.003808, "volume": 78265919.0, "close_time": 1764557999999, "quote_volume": 294021.067138, "trades": 5258, "taker_buy_base": 34544354.0, "taker_buy_quote": 129912.878383 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.003808, "high": 0.003817, "low": 0.003708, "close": 0.003719, "volume": 35128373.0, "close_time": 1764561599999, "quote_volume": 131856.728597, "trades": 3483, "taker_buy_base": 14416866.0, "taker_buy_quote": 54124.248952 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00372, "high": 0.003732, "low": 0.003673, "close": 0.003713, "volume": 42220982.0, "close_time": 1764565199999, "quote_volume": 156086.299363, "trades": 3591, "taker_buy_base": 19743463.0, "taker_buy_quote": 72987.185297 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.003712, "high": 0.003713, "low": 0.00366, "close": 0.003662, "volume": 32921003.0, "close_time": 1764568799999, "quote_volume": 121237.131015, "trades": 4270, "taker_buy_base": 8428818.0, "taker_buy_quote": 31026.089577 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.003662, "high": 0.003678, "low": 0.003632, "close": 0.003641, "volume": 40497210.0, "close_time": 1764572399999, "quote_volume": 147902.640693, "trades": 4836, "taker_buy_base": 13503816.0, "taker_buy_quote": 49323.902245 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.003642, "high": 0.003892, "low": 0.003634, "close": 0.003766, "volume": 221813212.0, "close_time": 1764575999999, "quote_volume": 839941.094608, "trades": 21042, "taker_buy_base": 105879951.0, "taker_buy_quote": 399839.999895 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.003768, "high": 0.003835, "low": 0.003719, "close": 0.003741, "volume": 83177525.0, "close_time": 1764579599999, "quote_volume": 313462.080379, "trades": 12287, "taker_buy_base": 30026782.0, "taker_buy_quote": 113168.086071 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.003741, "high": 0.003764, "low": 0.00369, "close": 0.003709, "volume": 50830199.0, "close_time": 1764583199999, "quote_volume": 189310.047194, "trades": 4430, "taker_buy_base": 23660830.0, "taker_buy_quote": 88175.036183 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.00371, "high": 0.003713, "low": 0.003682, "close": 0.003687, "volume": 45083608.0, "close_time": 1764586799999, "quote_volume": 166625.550536, "trades": 2764, "taker_buy_base": 19791107.0, "taker_buy_quote": 73120.356436 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.003686, "high": 0.003775, "low": 0.003668, "close": 0.003747, "volume": 31133492.0, "close_time": 1764590399999, "quote_volume": 115821.069356, "trades": 2631, "taker_buy_base": 15726407.0, "taker_buy_quote": 58498.340915 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.003746, "high": 0.003757, "low": 0.003709, "close": 0.003747, "volume": 57568952.0, "close_time": 1764593999999, "quote_volume": 214863.839191, "trades": 4327, "taker_buy_base": 26185229.0, "taker_buy_quote": 97751.691933 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.003746, "high": 0.003763, "low": 0.003697, "close": 0.003718, "volume": 28165726.0, "close_time": 1764597599999, "quote_volume": 104955.65542, "trades": 2482, "taker_buy_base": 14129841.0, "taker_buy_quote": 52641.360647 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.003719, "high": 0.003753, "low": 0.003695, "close": 0.003715, "volume": 32866772.0, "close_time": 1764601199999, "quote_volume": 122143.098196, "trades": 2491, "taker_buy_base": 13281866.0, "taker_buy_quote": 49357.078544 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.003716, "high": 0.003765, "low": 0.003688, "close": 0.003757, "volume": 47151955.0, "close_time": 1764604799999, "quote_volume": 175080.544544, "trades": 2776, "taker_buy_base": 23430683.0, "taker_buy_quote": 86974.045596 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.003756, "high": 0.003772, "low": 0.003694, "close": 0.00372, "volume": 46449737.0, "close_time": 1764608399999, "quote_volume": 172835.340838, "trades": 2399, "taker_buy_base": 15936637.0, "taker_buy_quote": 59285.643134 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.003721, "high": 0.003754, "low": 0.003705, "close": 0.003724, "volume": 27292155.0, "close_time": 1764611999999, "quote_volume": 101792.114568, "trades": 1949, "taker_buy_base": 10419196.0, "taker_buy_quote": 38868.880018 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.003723, "high": 0.003746, "low": 0.00371, "close": 0.003734, "volume": 23158384.0, "close_time": 1764615599999, "quote_volume": 86339.039804, "trades": 2305, "taker_buy_base": 12764415.0, "taker_buy_quote": 47568.315065 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.003734, "high": 0.003814, "low": 0.003704, "close": 0.003782, "volume": 42722262.0, "close_time": 1764619199999, "quote_volume": 161233.23977, "trades": 2516, "taker_buy_base": 28827333.0, "taker_buy_quote": 108798.203991 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.003783, "high": 0.00381, "low": 0.003709, "close": 0.003716, "volume": 54704202.0, "close_time": 1764622799999, "quote_volume": 205445.002132, "trades": 3505, "taker_buy_base": 22269562.0, "taker_buy_quote": 83567.01506 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.003715, "high": 0.003729, "low": 0.003682, "close": 0.003686, "volume": 30835018.0, "close_time": 1764626399999, "quote_volume": 114322.811118, "trades": 2225, "taker_buy_base": 15149481.0, "taker_buy_quote": 56159.688214 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.003687, "high": 0.003786, "low": 0.003687, "close": 0.003718, "volume": 46565543.0, "close_time": 1764629999999, "quote_volume": 174577.169983, "trades": 2038, "taker_buy_base": 25250155.0, "taker_buy_quote": 94604.422782 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.003717, "high": 0.003736, "low": 0.003666, "close": 0.003669, "volume": 20665113.0, "close_time": 1764633599999, "quote_volume": 76612.207487, "trades": 1560, "taker_buy_base": 9408199.0, "taker_buy_quote": 34904.094398 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.003669, "high": 0.003721, "low": 0.003624, "close": 0.003647, "volume": 44994428.0, "close_time": 1764637199999, "quote_volume": 164863.988048, "trades": 3215, "taker_buy_base": 27098492.0, "taker_buy_quote": 99460.546209 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.003645, "high": 0.00371, "low": 0.003639, "close": 0.003668, "volume": 13573181.0, "close_time": 1764640799999, "quote_volume": 49810.479916, "trades": 1434, "taker_buy_base": 6665086.0, "taker_buy_quote": 24465.850562 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.003668, "high": 0.003675, "low": 0.003613, "close": 0.003634, "volume": 28905879.0, "close_time": 1764644399999, "quote_volume": 105299.973976, "trades": 1700, "taker_buy_base": 8342707.0, "taker_buy_quote": 30435.228609 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.003634, "high": 0.003634, "low": 0.003537, "close": 0.003573, "volume": 53926056.0, "close_time": 1764647999999, "quote_volume": 192598.079252, "trades": 3194, "taker_buy_base": 24001278.0, "taker_buy_quote": 85565.212062 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.003573, "high": 0.003595, "low": 0.003566, "close": 0.003582, "volume": 8219566.0, "close_time": 1764651599999, "quote_volume": 29405.620921, "trades": 1128, "taker_buy_base": 3992516.0, "taker_buy_quote": 14284.792615 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.003581, "high": 0.003633, "low": 0.003567, "close": 0.0036, "volume": 12717583.0, "close_time": 1764655199999, "quote_volume": 45849.153242, "trades": 1573, "taker_buy_base": 7401972.0, "taker_buy_quote": 26677.923329 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.003599, "high": 0.003629, "low": 0.003586, "close": 0.003615, "volume": 9090335.0, "close_time": 1764658799999, "quote_volume": 32807.987024, "trades": 1000, "taker_buy_base": 5141345.0, "taker_buy_quote": 18568.690516 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.003615, "high": 0.003649, "low": 0.003602, "close": 0.003625, "volume": 18396025.0, "close_time": 1764662399999, "quote_volume": 66684.284807, "trades": 1494, "taker_buy_base": 9678169.0, "taker_buy_quote": 35086.307655 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.003626, "high": 0.003713, "low": 0.003609, "close": 0.003653, "volume": 40856092.0, "close_time": 1764665999999, "quote_volume": 149654.876795, "trades": 3147, "taker_buy_base": 20123006.0, "taker_buy_quote": 73739.307852 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.003652, "high": 0.003694, "low": 0.003651, "close": 0.003682, "volume": 27557487.0, "close_time": 1764669599999, "quote_volume": 101305.704554, "trades": 2258, "taker_buy_base": 16040954.0, "taker_buy_quote": 58971.761845 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.003682, "high": 0.003689, "low": 0.003618, "close": 0.003663, "volume": 31038880.0, "close_time": 1764673199999, "quote_volume": 113164.604122, "trades": 1873, "taker_buy_base": 9724435.0, "taker_buy_quote": 35463.150302 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.003666, "high": 0.003676, "low": 0.003639, "close": 0.003656, "volume": 13103592.0, "close_time": 1764676799999, "quote_volume": 47901.120491, "trades": 962, "taker_buy_base": 4566421.0, "taker_buy_quote": 16682.449603 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.003655, "high": 0.003738, "low": 0.003648, "close": 0.003681, "volume": 79953340.0, "close_time": 1764680399999, "quote_volume": 296546.474037, "trades": 6238, "taker_buy_base": 46185699.0, "taker_buy_quote": 171501.530709 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.003682, "high": 0.003819, "low": 0.003674, "close": 0.003749, "volume": 134970616.0, "close_time": 1764683999999, "quote_volume": 505274.489142, "trades": 5687, "taker_buy_base": 69860660.0, "taker_buy_quote": 261760.534953 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.00375, "high": 0.003766, "low": 0.003708, "close": 0.003745, "volume": 63968086.0, "close_time": 1764687599999, "quote_volume": 238989.34566, "trades": 3980, "taker_buy_base": 27309648.0, "taker_buy_quote": 102060.664832 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.003748, "high": 0.003918, "low": 0.003741, "close": 0.003881, "volume": 130985859.0, "close_time": 1764691199999, "quote_volume": 501762.429996, "trades": 8654, "taker_buy_base": 73433681.0, "taker_buy_quote": 281212.948013 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.003878, "high": 0.004758, "low": 0.003878, "close": 0.004608, "volume": 792989971.0, "close_time": 1764694799999, "quote_volume": 3482995.985628, "trades": 75588, "taker_buy_base": 412288629.0, "taker_buy_quote": 1810395.022951 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.004608, "high": 0.004817, "low": 0.003887, "close": 0.004226, "volume": 1182231389.0, "close_time": 1764698399999, "quote_volume": 5203583.399901, "trades": 100849, "taker_buy_base": 568294976.0, "taker_buy_quote": 2496203.74255 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.004225, "high": 0.004266, "low": 0.004013, "close": 0.004208, "volume": 248435171.0, "close_time": 1764701999999, "quote_volume": 1019422.104836, "trades": 23215, "taker_buy_base": 128721808.0, "taker_buy_quote": 528713.927464 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.004209, "high": 0.004215, "low": 0.00409, "close": 0.00411, "volume": 122558254.0, "close_time": 1764705599999, "quote_volume": 507786.280384, "trades": 10591, "taker_buy_base": 48872134.0, "taker_buy_quote": 202678.980695 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.004109, "high": 0.004119, "low": 0.004, "close": 0.004052, "volume": 84717197.0, "close_time": 1764709199999, "quote_volume": 343384.180006, "trades": 6152, "taker_buy_base": 33891988.0, "taker_buy_quote": 137288.10512 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.004052, "high": 0.004119, "low": 0.003975, "close": 0.003988, "volume": 59592809.0, "close_time": 1764712799999, "quote_volume": 240909.638098, "trades": 3961, "taker_buy_base": 27584745.0, "taker_buy_quote": 111810.39223 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.003988, "high": 0.004043, "low": 0.003965, "close": 0.004012, "volume": 52850671.0, "close_time": 1764716399999, "quote_volume": 211453.066787, "trades": 2255, "taker_buy_base": 28147701.0, "taker_buy_quote": 112699.314365 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.004012, "high": 0.00406, "low": 0.003998, "close": 0.004013, "volume": 48767421.0, "close_time": 1764719999999, "quote_volume": 196677.831222, "trades": 3416, "taker_buy_base": 24715923.0, "taker_buy_quote": 99705.168915 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.004012, "high": 0.004015, "low": 0.003921, "close": 0.003956, "volume": 64460200.0, "close_time": 1764723599999, "quote_volume": 255356.312166, "trades": 3763, "taker_buy_base": 21681942.0, "taker_buy_quote": 85860.511949 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.003955, "high": 0.003983, "low": 0.00393, "close": 0.003948, "volume": 30678843.0, "close_time": 1764727199999, "quote_volume": 121291.424432, "trades": 1933, "taker_buy_base": 15467829.0, "taker_buy_quote": 61181.91972 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.003947, "high": 0.004029, "low": 0.003933, "close": 0.004014, "volume": 45916857.0, "close_time": 1764730799999, "quote_volume": 183186.44091, "trades": 3008, "taker_buy_base": 30577510.0, "taker_buy_quote": 122007.396629 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.004014, "high": 0.004103, "low": 0.004004, "close": 0.00406, "volume": 83096281.0, "close_time": 1764734399999, "quote_volume": 336844.307777, "trades": 4638, "taker_buy_base": 47829120.0, "taker_buy_quote": 193850.768399 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00406, "high": 0.004162, "low": 0.004049, "close": 0.004078, "volume": 99520216.0, "close_time": 1764737999999, "quote_volume": 408742.358293, "trades": 6856, "taker_buy_base": 52892327.0, "taker_buy_quote": 217326.924094 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.004079, "high": 0.004128, "low": 0.004036, "close": 0.004127, "volume": 47326779.0, "close_time": 1764741599999, "quote_volume": 192992.069991, "trades": 3471, "taker_buy_base": 21604475.0, "taker_buy_quote": 88248.609321 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.004129, "high": 0.004369, "low": 0.004118, "close": 0.004216, "volume": 322650307.0, "close_time": 1764745199999, "quote_volume": 1372886.054557, "trades": 17820, "taker_buy_base": 167406571.0, "taker_buy_quote": 712681.278524 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.004216, "high": 0.004216, "low": 0.004062, "close": 0.004072, "volume": 154335299.0, "close_time": 1764748799999, "quote_volume": 637926.383705, "trades": 10113, "taker_buy_base": 54180943.0, "taker_buy_quote": 224080.331607 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.004071, "high": 0.00413, "low": 0.004037, "close": 0.004073, "volume": 91587162.0, "close_time": 1764752399999, "quote_volume": 374764.000887, "trades": 5025, "taker_buy_base": 49091518.0, "taker_buy_quote": 200899.425353 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.004073, "high": 0.004108, "low": 0.003978, "close": 0.004018, "volume": 82937958.0, "close_time": 1764755999999, "quote_volume": 334060.884161, "trades": 4788, "taker_buy_base": 34448391.0, "taker_buy_quote": 138704.301583 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.004017, "high": 0.004029, "low": 0.003984, "close": 0.003994, "volume": 55172310.0, "close_time": 1764759599999, "quote_volume": 220981.953583, "trades": 2691, "taker_buy_base": 33259805.0, "taker_buy_quote": 133231.046715 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.003994, "high": 0.004042, "low": 0.003994, "close": 0.004014, "volume": 43035171.0, "close_time": 1764763199999, "quote_volume": 172935.075911, "trades": 2520, "taker_buy_base": 27731568.0, "taker_buy_quote": 111441.49304 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.004013, "high": 0.004036, "low": 0.003944, "close": 0.004026, "volume": 89699970.0, "close_time": 1764766799999, "quote_volume": 357954.452395, "trades": 4595, "taker_buy_base": 49954290.0, "taker_buy_quote": 199416.916739 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.004026, "high": 0.004082, "low": 0.004011, "close": 0.004033, "volume": 52313649.0, "close_time": 1764770399999, "quote_volume": 211589.721988, "trades": 3301, "taker_buy_base": 22857420.0, "taker_buy_quote": 92457.800043 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.004033, "high": 0.004039, "low": 0.003928, "close": 0.00399, "volume": 125503252.0, "close_time": 1764773999999, "quote_volume": 498815.725607, "trades": 5998, "taker_buy_base": 53390352.0, "taker_buy_quote": 212376.047002 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.003989, "high": 0.004012, "low": 0.003962, "close": 0.003992, "volume": 38145042.0, "close_time": 1764777599999, "quote_volume": 152095.683185, "trades": 2214, "taker_buy_base": 18063068.0, "taker_buy_quote": 72041.732426 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.003991, "high": 0.003994, "low": 0.003931, "close": 0.003953, "volume": 48096843.0, "close_time": 1764781199999, "quote_volume": 190385.118066, "trades": 2976, "taker_buy_base": 27010818.0, "taker_buy_quote": 106913.926195 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.003953, "high": 0.003953, "low": 0.003906, "close": 0.003916, "volume": 49113892.0, "close_time": 1764784799999, "quote_volume": 192472.621382, "trades": 2857, "taker_buy_base": 24713016.0, "taker_buy_quote": 96842.616467 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.003915, "high": 0.003957, "low": 0.003878, "close": 0.003889, "volume": 50483148.0, "close_time": 1764788399999, "quote_volume": 198112.669195, "trades": 2462, "taker_buy_base": 22903431.0, "taker_buy_quote": 89821.886805 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.003889, "high": 0.003897, "low": 0.003865, "close": 0.00389, "volume": 29121536.0, "close_time": 1764791999999, "quote_volume": 112997.19557, "trades": 1713, "taker_buy_base": 11821727.0, "taker_buy_quote": 45851.504849 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.003891, "high": 0.003932, "low": 0.003888, "close": 0.003905, "volume": 39208858.0, "close_time": 1764795599999, "quote_volume": 153241.118788, "trades": 2040, "taker_buy_base": 22913476.0, "taker_buy_quote": 89591.838066 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.003904, "high": 0.003959, "low": 0.003897, "close": 0.003956, "volume": 34309423.0, "close_time": 1764799199999, "quote_volume": 134903.517597, "trades": 1649, "taker_buy_base": 17311637.0, "taker_buy_quote": 68078.457884 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.003955, "high": 0.003962, "low": 0.003909, "close": 0.003942, "volume": 25044095.0, "close_time": 1764802799999, "quote_volume": 98389.488095, "trades": 1031, "taker_buy_base": 12027999.0, "taker_buy_quote": 47259.588463 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.003941, "high": 0.003946, "low": 0.003883, "close": 0.003888, "volume": 22028233.0, "close_time": 1764806399999, "quote_volume": 86123.069369, "trades": 1237, "taker_buy_base": 9107109.0, "taker_buy_quote": 35619.054539 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003887, "high": 0.003922, "low": 0.003879, "close": 0.003916, "volume": 19944545.0, "close_time": 1764809999999, "quote_volume": 77732.463981, "trades": 981, "taker_buy_base": 13463889.0, "taker_buy_quote": 52451.328277 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.003913, "high": 0.003939, "low": 0.00389, "close": 0.00389, "volume": 10756046.0, "close_time": 1764813599999, "quote_volume": 42073.430628, "trades": 619, "taker_buy_base": 4884269.0, "taker_buy_quote": 19100.863631 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.003889, "high": 0.003915, "low": 0.003876, "close": 0.003878, "volume": 15908755.0, "close_time": 1764817199999, "quote_volume": 61892.303169, "trades": 640, "taker_buy_base": 6508110.0, "taker_buy_quote": 25338.167911 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.003876, "high": 0.003909, "low": 0.003867, "close": 0.003878, "volume": 13352760.0, "close_time": 1764820799999, "quote_volume": 51840.227515, "trades": 709, "taker_buy_base": 8815217.0, "taker_buy_quote": 34229.790998 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.003875, "high": 0.003901, "low": 0.003872, "close": 0.003878, "volume": 15567829.0, "close_time": 1764824399999, "quote_volume": 60438.531643, "trades": 636, "taker_buy_base": 6942134.0, "taker_buy_quote": 26947.984094 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.003879, "high": 0.003916, "low": 0.003878, "close": 0.003891, "volume": 28677023.0, "close_time": 1764827999999, "quote_volume": 111655.39915, "trades": 870, "taker_buy_base": 14443505.0, "taker_buy_quote": 56215.925438 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.003892, "high": 0.003896, "low": 0.003855, "close": 0.003872, "volume": 25657446.0, "close_time": 1764831599999, "quote_volume": 99325.475567, "trades": 1053, "taker_buy_base": 9290217.0, "taker_buy_quote": 35980.945841 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.003872, "high": 0.003874, "low": 0.003834, "close": 0.003863, "volume": 38509446.0, "close_time": 1764835199999, "quote_volume": 148334.161744, "trades": 1659, "taker_buy_base": 14169127.0, "taker_buy_quote": 54585.128386 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003862, "high": 0.003884, "low": 0.003843, "close": 0.003865, "volume": 21554189.0, "close_time": 1764838799999, "quote_volume": 83241.201854, "trades": 1340, "taker_buy_base": 8913434.0, "taker_buy_quote": 34399.697103 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.003866, "high": 0.003885, "low": 0.003852, "close": 0.003865, "volume": 15345956.0, "close_time": 1764842399999, "quote_volume": 59399.702679, "trades": 1077, "taker_buy_base": 6670964.0, "taker_buy_quote": 25821.85845 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.003864, "high": 0.003882, "low": 0.003856, "close": 0.003858, "volume": 10702892.0, "close_time": 1764845999999, "quote_volume": 41399.540627, "trades": 693, "taker_buy_base": 5350106.0, "taker_buy_quote": 20701.644818 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.003858, "high": 0.003873, "low": 0.003835, "close": 0.003846, "volume": 17377624.0, "close_time": 1764849599999, "quote_volume": 66873.878708, "trades": 790, "taker_buy_base": 10621505.0, "taker_buy_quote": 40873.347667 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003846, "high": 0.003887, "low": 0.003844, "close": 0.003867, "volume": 28571602.0, "close_time": 1764853199999, "quote_volume": 110477.150804, "trades": 1287, "taker_buy_base": 13731376.0, "taker_buy_quote": 53069.674974 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.003866, "high": 0.003867, "low": 0.003756, "close": 0.003761, "volume": 177941871.0, "close_time": 1764856799999, "quote_volume": 674983.065413, "trades": 11987, "taker_buy_base": 112479069.0, "taker_buy_quote": 426582.146566 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.003762, "high": 0.003775, "low": 0.003729, "close": 0.003747, "volume": 69993005.0, "close_time": 1764860399999, "quote_volume": 262837.343687, "trades": 6405, "taker_buy_base": 42617113.0, "taker_buy_quote": 160042.64909 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.003747, "high": 0.003842, "low": 0.003747, "close": 0.003818, "volume": 36607986.0, "close_time": 1764863999999, "quote_volume": 139043.051387, "trades": 1901, "taker_buy_base": 25869600.0, "taker_buy_quote": 98241.047282 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003819, "high": 0.00384, "low": 0.003773, "close": 0.003777, "volume": 23168303.0, "close_time": 1764867599999, "quote_volume": 88163.169141, "trades": 1466, "taker_buy_base": 9036941.0, "taker_buy_quote": 34417.056503 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.003778, "high": 0.003791, "low": 0.003755, "close": 0.003787, "volume": 16891022.0, "close_time": 1764871199999, "quote_volume": 63712.288289, "trades": 1237, "taker_buy_base": 8541285.0, "taker_buy_quote": 32238.38033 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.003787, "high": 0.003803, "low": 0.003751, "close": 0.00376, "volume": 19206452.0, "close_time": 1764874799999, "quote_volume": 72574.491005, "trades": 1234, "taker_buy_base": 4540929.0, "taker_buy_quote": 17135.257713 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.00376, "high": 0.003763, "low": 0.003667, "close": 0.003729, "volume": 84582158.0, "close_time": 1764878399999, "quote_volume": 313174.245124, "trades": 7029, "taker_buy_base": 26416180.0, "taker_buy_quote": 97922.901858 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003729, "high": 0.00376, "low": 0.003725, "close": 0.003749, "volume": 21575892.0, "close_time": 1764881999999, "quote_volume": 80663.329174, "trades": 2064, "taker_buy_base": 10872727.0, "taker_buy_quote": 40657.68295 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.00375, "high": 0.003773, "low": 0.00375, "close": 0.003757, "volume": 13685432.0, "close_time": 1764885599999, "quote_volume": 51462.087572, "trades": 1359, "taker_buy_base": 6420532.0, "taker_buy_quote": 24150.822895 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.003758, "high": 0.003855, "low": 0.003758, "close": 0.003849, "volume": 36664775.0, "close_time": 1764889199999, "quote_volume": 139482.620288, "trades": 1799, "taker_buy_base": 21911584.0, "taker_buy_quote": 83364.130712 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.003849, "high": 0.003877, "low": 0.003818, "close": 0.003825, "volume": 54683053.0, "close_time": 1764892799999, "quote_volume": 210755.594893, "trades": 2589, "taker_buy_base": 31537020.0, "taker_buy_quote": 121549.715081 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.003824, "high": 0.003843, "low": 0.003798, "close": 0.003827, "volume": 15546240.0, "close_time": 1764896399999, "quote_volume": 59358.255053, "trades": 1491, "taker_buy_base": 6752758.0, "taker_buy_quote": 25781.343366 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.003825, "high": 0.003853, "low": 0.003816, "close": 0.003837, "volume": 10330203.0, "close_time": 1764899999999, "quote_volume": 39583.970365, "trades": 698, "taker_buy_base": 4714968.0, "taker_buy_quote": 18074.97669 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.003838, "high": 0.003874, "low": 0.003831, "close": 0.003872, "volume": 13105204.0, "close_time": 1764903599999, "quote_volume": 50470.06691, "trades": 935, "taker_buy_base": 4995738.0, "taker_buy_quote": 19255.525147 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.003873, "high": 0.003898, "low": 0.003837, "close": 0.003846, "volume": 37517526.0, "close_time": 1764907199999, "quote_volume": 145052.513957, "trades": 1765, "taker_buy_base": 15687192.0, "taker_buy_quote": 60718.545666 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003847, "high": 0.003875, "low": 0.003817, "close": 0.003827, "volume": 30475234.0, "close_time": 1764910799999, "quote_volume": 117260.293829, "trades": 1885, "taker_buy_base": 10632991.0, "taker_buy_quote": 40919.120089 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.003826, "high": 0.003831, "low": 0.003794, "close": 0.003805, "volume": 20846566.0, "close_time": 1764914399999, "quote_volume": 79458.383485, "trades": 986, "taker_buy_base": 4868775.0, "taker_buy_quote": 18551.823221 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.003805, "high": 0.003814, "low": 0.003764, "close": 0.003775, "volume": 34275668.0, "close_time": 1764917999999, "quote_volume": 129654.104334, "trades": 2676, "taker_buy_base": 9590393.0, "taker_buy_quote": 36314.357839 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.003774, "high": 0.003856, "low": 0.003772, "close": 0.003827, "volume": 46979325.0, "close_time": 1764921599999, "quote_volume": 179461.438037, "trades": 2370, "taker_buy_base": 22380972.0, "taker_buy_quote": 85450.029858 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003826, "high": 0.003855, "low": 0.003767, "close": 0.003805, "volume": 103413662.0, "close_time": 1764925199999, "quote_volume": 394334.160471, "trades": 5974, "taker_buy_base": 55880717.0, "taker_buy_quote": 213180.359417 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.003804, "high": 0.003804, "low": 0.003721, "close": 0.003725, "volume": 49769642.0, "close_time": 1764928799999, "quote_volume": 186646.742453, "trades": 4899, "taker_buy_base": 16920805.0, "taker_buy_quote": 63548.083817 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.003725, "high": 0.003796, "low": 0.00372, "close": 0.003774, "volume": 44569751.0, "close_time": 1764932399999, "quote_volume": 167524.144829, "trades": 3217, "taker_buy_base": 28455322.0, "taker_buy_quote": 106927.79379 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.003775, "high": 0.003801, "low": 0.003736, "close": 0.003741, "volume": 51006243.0, "close_time": 1764935999999, "quote_volume": 192080.440727, "trades": 3391, "taker_buy_base": 19617594.0, "taker_buy_quote": 73929.550373 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.003742, "high": 0.003761, "low": 0.003727, "close": 0.003742, "volume": 38637003.0, "close_time": 1764939599999, "quote_volume": 144555.923382, "trades": 2773, "taker_buy_base": 12120468.0, "taker_buy_quote": 45378.596459 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.003744, "high": 0.003762, "low": 0.003681, "close": 0.003695, "volume": 64093950.0, "close_time": 1764943199999, "quote_volume": 238224.196269, "trades": 3696, "taker_buy_base": 16214027.0, "taker_buy_quote": 60357.643257 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.003695, "high": 0.003722, "low": 0.003688, "close": 0.003714, "volume": 35464125.0, "close_time": 1764946799999, "quote_volume": 131382.160996, "trades": 2288, "taker_buy_base": 14822649.0, "taker_buy_quote": 54938.368641 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.003715, "high": 0.003797, "low": 0.0037, "close": 0.003704, "volume": 98356567.0, "close_time": 1764950399999, "quote_volume": 369111.065369, "trades": 6042, "taker_buy_base": 48326916.0, "taker_buy_quote": 181355.999673 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.003702, "high": 0.003702, "low": 0.003614, "close": 0.003638, "volume": 76769976.0, "close_time": 1764953999999, "quote_volume": 280629.120057, "trades": 5028, "taker_buy_base": 32595510.0, "taker_buy_quote": 119061.718589 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.003638, "high": 0.0037, "low": 0.003633, "close": 0.003659, "volume": 28049350.0, "close_time": 1764957599999, "quote_volume": 102991.483254, "trades": 2498, "taker_buy_base": 14409027.0, "taker_buy_quote": 52898.49173 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.003658, "high": 0.003701, "low": 0.00365, "close": 0.003652, "volume": 17881069.0, "close_time": 1764961199999, "quote_volume": 65725.292464, "trades": 1558, "taker_buy_base": 7949180.0, "taker_buy_quote": 29213.441829 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.003653, "high": 0.00379, "low": 0.003642, "close": 0.003737, "volume": 82950097.0, "close_time": 1764964799999, "quote_volume": 310496.120913, "trades": 7028, "taker_buy_base": 45414696.0, "taker_buy_quote": 170162.836835 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.003739, "high": 0.003769, "low": 0.00372, "close": 0.003747, "volume": 34637398.0, "close_time": 1764968399999, "quote_volume": 129894.650374, "trades": 1974, "taker_buy_base": 16995206.0, "taker_buy_quote": 63776.724983 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.003747, "high": 0.003751, "low": 0.003707, "close": 0.003718, "volume": 29889120.0, "close_time": 1764971999999, "quote_volume": 111497.639534, "trades": 1525, "taker_buy_base": 12701478.0, "taker_buy_quote": 47420.813917 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.003718, "high": 0.003753, "low": 0.003711, "close": 0.00375, "volume": 11653890.0, "close_time": 1764975599999, "quote_volume": 43397.408999, "trades": 542, "taker_buy_base": 5707619.0, "taker_buy_quote": 21250.597404 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.00375, "high": 0.003767, "low": 0.003734, "close": 0.003748, "volume": 12682722.0, "close_time": 1764979199999, "quote_volume": 47519.705658, "trades": 990, "taker_buy_base": 6406879.0, "taker_buy_quote": 24007.251321 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.003748, "high": 0.003808, "low": 0.003741, "close": 0.003755, "volume": 28961681.0, "close_time": 1764982799999, "quote_volume": 109358.685922, "trades": 1861, "taker_buy_base": 14540719.0, "taker_buy_quote": 54916.643707 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.003753, "high": 0.003758, "low": 0.003726, "close": 0.003747, "volume": 22916919.0, "close_time": 1764986399999, "quote_volume": 85712.874849, "trades": 1285, "taker_buy_base": 11003165.0, "taker_buy_quote": 41140.714692 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.003745, "high": 0.003763, "low": 0.003742, "close": 0.003756, "volume": 11454123.0, "close_time": 1764989999999, "quote_volume": 42992.574534, "trades": 713, "taker_buy_base": 6841826.0, "taker_buy_quote": 25683.42799 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.003755, "high": 0.003771, "low": 0.00375, "close": 0.003764, "volume": 7012898.0, "close_time": 1764993599999, "quote_volume": 26364.894347, "trades": 477, "taker_buy_base": 3975916.0, "taker_buy_quote": 14947.075609 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.003765, "high": 0.003783, "low": 0.003717, "close": 0.003728, "volume": 16188081.0, "close_time": 1764997199999, "quote_volume": 60687.852862, "trades": 1169, "taker_buy_base": 7079589.0, "taker_buy_quote": 26571.166434 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.003728, "high": 0.003736, "low": 0.003702, "close": 0.003707, "volume": 12527404.0, "close_time": 1765000799999, "quote_volume": 46590.509714, "trades": 900, "taker_buy_base": 3611488.0, "taker_buy_quote": 13443.319655 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.003707, "high": 0.003734, "low": 0.003697, "close": 0.003712, "volume": 18240781.0, "close_time": 1765004399999, "quote_volume": 67707.088855, "trades": 1051, "taker_buy_base": 9180120.0, "taker_buy_quote": 34070.580764 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.003713, "high": 0.00373, "low": 0.00371, "close": 0.003728, "volume": 9295299.0, "close_time": 1765007999999, "quote_volume": 34593.219093, "trades": 846, "taker_buy_base": 4271843.0, "taker_buy_quote": 15896.903192 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.003729, "high": 0.003759, "low": 0.003693, "close": 0.003709, "volume": 30905641.0, "close_time": 1765011599999, "quote_volume": 115111.181839, "trades": 1785, "taker_buy_base": 15787866.0, "taker_buy_quote": 58834.540106 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.003709, "high": 0.003745, "low": 0.003707, "close": 0.003716, "volume": 28753563.0, "close_time": 1765015199999, "quote_volume": 107125.571741, "trades": 862, "taker_buy_base": 15691529.0, "taker_buy_quote": 58469.845299 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.003715, "high": 0.003715, "low": 0.003689, "close": 0.003692, "volume": 25075423.0, "close_time": 1765018799999, "quote_volume": 92768.268169, "trades": 1049, "taker_buy_base": 6753210.0, "taker_buy_quote": 24999.368679 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.003692, "high": 0.003708, "low": 0.00368, "close": 0.003702, "volume": 14772896.0, "close_time": 1765022399999, "quote_volume": 54613.97709, "trades": 1139, "taker_buy_base": 4627302.0, "taker_buy_quote": 17115.252705 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.003702, "high": 0.00372, "low": 0.003687, "close": 0.003697, "volume": 9049439.0, "close_time": 1765025999999, "quote_volume": 33492.62177, "trades": 1066, "taker_buy_base": 3393202.0, "taker_buy_quote": 12574.077403 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.003697, "high": 0.00371, "low": 0.003684, "close": 0.003704, "volume": 18851081.0, "close_time": 1765029599999, "quote_volume": 69702.38853, "trades": 1105, "taker_buy_base": 10225200.0, "taker_buy_quote": 37832.066301 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.003706, "high": 0.003789, "low": 0.003704, "close": 0.003744, "volume": 75405613.0, "close_time": 1765033199999, "quote_volume": 283344.152718, "trades": 7135, "taker_buy_base": 52336886.0, "taker_buy_quote": 196677.360069 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.003744, "high": 0.003923, "low": 0.003741, "close": 0.003877, "volume": 109858596.0, "close_time": 1765036799999, "quote_volume": 419855.264843, "trades": 8947, "taker_buy_base": 64263346.0, "taker_buy_quote": 245461.918408 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.003876, "high": 0.00429, "low": 0.003854, "close": 0.004142, "volume": 580992008.0, "close_time": 1765040399999, "quote_volume": 2383682.541742, "trades": 34903, "taker_buy_base": 285148810.0, "taker_buy_quote": 1170621.143106 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.004142, "high": 0.004194, "low": 0.003255, "close": 0.003519, "volume": 870420244.0, "close_time": 1765043999999, "quote_volume": 3178267.990118, "trades": 61413, "taker_buy_base": 417126493.0, "taker_buy_quote": 1513381.248923 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.003519, "high": 0.003551, "low": 0.00342, "close": 0.003441, "volume": 104307538.0, "close_time": 1765047599999, "quote_volume": 364626.732868, "trades": 5907, "taker_buy_base": 52344587.0, "taker_buy_quote": 183001.296934 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.00344, "high": 0.003486, "low": 0.003407, "close": 0.003428, "volume": 71862307.0, "close_time": 1765051199999, "quote_volume": 247376.52402, "trades": 3416, "taker_buy_base": 35669051.0, "taker_buy_quote": 122912.40536 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.003427, "high": 0.00344, "low": 0.003384, "close": 0.003414, "volume": 60889209.0, "close_time": 1765054799999, "quote_volume": 207692.184675, "trades": 2998, "taker_buy_base": 29351755.0, "taker_buy_quote": 100173.908021 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.003415, "high": 0.003449, "low": 0.003353, "close": 0.003408, "volume": 89214137.0, "close_time": 1765058399999, "quote_volume": 302830.919648, "trades": 3801, "taker_buy_base": 40960694.0, "taker_buy_quote": 138987.291133 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.003409, "high": 0.003476, "low": 0.003387, "close": 0.003449, "volume": 63199782.0, "close_time": 1765061999999, "quote_volume": 217056.468833, "trades": 2188, "taker_buy_base": 32741304.0, "taker_buy_quote": 112533.786163 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.003448, "high": 0.003479, "low": 0.003426, "close": 0.003458, "volume": 74268413.0, "close_time": 1765065599999, "quote_volume": 256158.630861, "trades": 3150, "taker_buy_base": 35122941.0, "taker_buy_quote": 121231.998485 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.003458, "high": 0.003515, "low": 0.003447, "close": 0.00346, "volume": 83601882.0, "close_time": 1765069199999, "quote_volume": 290606.769544, "trades": 4204, "taker_buy_base": 40893974.0, "taker_buy_quote": 142107.960226 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.003459, "high": 0.003512, "low": 0.0034, "close": 0.003437, "volume": 72045013.0, "close_time": 1765072799999, "quote_volume": 249647.093808, "trades": 3786, "taker_buy_base": 32932776.0, "taker_buy_quote": 114149.89134 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.003437, "high": 0.003546, "low": 0.003417, "close": 0.003527, "volume": 59481243.0, "close_time": 1765076399999, "quote_volume": 207320.312563, "trades": 3072, "taker_buy_base": 38180361.0, "taker_buy_quote": 133144.482454 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.003528, "high": 0.003548, "low": 0.003473, "close": 0.003493, "volume": 86141213.0, "close_time": 1765079999999, "quote_volume": 302768.8803, "trades": 2783, "taker_buy_base": 28087190.0, "taker_buy_quote": 98818.845142 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.003493, "high": 0.003512, "low": 0.003449, "close": 0.003466, "volume": 27691236.0, "close_time": 1765083599999, "quote_volume": 96522.724888, "trades": 1485, "taker_buy_base": 10893907.0, "taker_buy_quote": 38008.511963 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.003467, "high": 0.003483, "low": 0.003436, "close": 0.00345, "volume": 47119932.0, "close_time": 1765087199999, "quote_volume": 162828.766307, "trades": 1988, "taker_buy_base": 24323825.0, "taker_buy_quote": 84057.16185 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.00345, "high": 0.003491, "low": 0.003448, "close": 0.003485, "volume": 15790411.0, "close_time": 1765090799999, "quote_volume": 54770.327968, "trades": 809, "taker_buy_base": 8355809.0, "taker_buy_quote": 28998.73641 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.003485, "high": 0.0035, "low": 0.003417, "close": 0.00343, "volume": 32204230.0, "close_time": 1765094399999, "quote_volume": 111187.627192, "trades": 1657, "taker_buy_base": 19286586.0, "taker_buy_quote": 66677.097803 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.003428, "high": 0.0035, "low": 0.0034, "close": 0.003419, "volume": 70751057.0, "close_time": 1765097999999, "quote_volume": 242944.558076, "trades": 2892, "taker_buy_base": 39852160.0, "taker_buy_quote": 137028.390704 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.003422, "high": 0.0035, "low": 0.00342, "close": 0.003439, "volume": 81677211.0, "close_time": 1765101599999, "quote_volume": 283466.329847, "trades": 3582, "taker_buy_base": 41364020.0, "taker_buy_quote": 143654.758256 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.003437, "high": 0.0035, "low": 0.003433, "close": 0.003475, "volume": 35533119.0, "close_time": 1765105199999, "quote_volume": 123206.769393, "trades": 1682, "taker_buy_base": 22924684.0, "taker_buy_quote": 79488.560885 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.003475, "high": 0.003484, "low": 0.003448, "close": 0.003454, "volume": 21523299.0, "close_time": 1765108799999, "quote_volume": 74605.398892, "trades": 1482, "taker_buy_base": 6947700.0, "taker_buy_quote": 24104.481757 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003455, "high": 0.003498, "low": 0.003448, "close": 0.003459, "volume": 20028478.0, "close_time": 1765112399999, "quote_volume": 69534.998315, "trades": 1314, "taker_buy_base": 8270354.0, "taker_buy_quote": 28705.803342 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.00346, "high": 0.003474, "low": 0.003412, "close": 0.003448, "volume": 36347564.0, "close_time": 1765115999999, "quote_volume": 125210.364735, "trades": 1767, "taker_buy_base": 13589485.0, "taker_buy_quote": 46822.171494 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.003447, "high": 0.003452, "low": 0.003355, "close": 0.003415, "volume": 64124302.0, "close_time": 1765119599999, "quote_volume": 218093.939722, "trades": 3170, "taker_buy_base": 28817425.0, "taker_buy_quote": 97978.886469 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.003415, "high": 0.003471, "low": 0.003376, "close": 0.003468, "volume": 57413781.0, "close_time": 1765123199999, "quote_volume": 196293.925493, "trades": 2459, "taker_buy_base": 26071016.0, "taker_buy_quote": 89207.024012 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003467, "high": 0.003467, "low": 0.003377, "close": 0.003391, "volume": 39615750.0, "close_time": 1765126799999, "quote_volume": 134902.968481, "trades": 2056, "taker_buy_base": 21174135.0, "taker_buy_quote": 72159.158228 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.003394, "high": 0.003447, "low": 0.003377, "close": 0.003425, "volume": 72388061.0, "close_time": 1765130399999, "quote_volume": 247294.128465, "trades": 2437, "taker_buy_base": 30807317.0, "taker_buy_quote": 105267.106 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.003426, "high": 0.003441, "low": 0.003411, "close": 0.003425, "volume": 26801925.0, "close_time": 1765133999999, "quote_volume": 91743.667839, "trades": 1006, "taker_buy_base": 17723523.0, "taker_buy_quote": 60655.864841 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.003425, "high": 0.003427, "low": 0.0034, "close": 0.003416, "volume": 16625225.0, "close_time": 1765137599999, "quote_volume": 56666.668388, "trades": 961, "taker_buy_base": 7475760.0, "taker_buy_quote": 25483.192416 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003416, "high": 0.003446, "low": 0.003415, "close": 0.003427, "volume": 11631514.0, "close_time": 1765141199999, "quote_volume": 39867.25284, "trades": 549, "taker_buy_base": 6179462.0, "taker_buy_quote": 21175.859976 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.003427, "high": 0.00343, "low": 0.003346, "close": 0.003357, "volume": 28460742.0, "close_time": 1765144799999, "quote_volume": 96518.258986, "trades": 1278, "taker_buy_base": 13995888.0, "taker_buy_quote": 47425.103432 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.003356, "high": 0.003357, "low": 0.00326, "close": 0.00332, "volume": 66494068.0, "close_time": 1765148399999, "quote_volume": 219495.160245, "trades": 1969, "taker_buy_base": 25691728.0, "taker_buy_quote": 84887.483438 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.003319, "high": 0.003326, "low": 0.003293, "close": 0.003316, "volume": 15457510.0, "close_time": 1765151999999, "quote_volume": 51179.404496, "trades": 930, "taker_buy_base": 7246475.0, "taker_buy_quote": 23999.554707 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.003317, "high": 0.003348, "low": 0.003297, "close": 0.003317, "volume": 16187414.0, "close_time": 1765155599999, "quote_volume": 53717.24926, "trades": 868, "taker_buy_base": 8962018.0, "taker_buy_quote": 29757.745607 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.003314, "high": 0.00337, "low": 0.00331, "close": 0.003351, "volume": 25464495.0, "close_time": 1765159199999, "quote_volume": 85251.241825, "trades": 975, "taker_buy_base": 10232101.0, "taker_buy_quote": 34232.849356 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.003353, "high": 0.003365, "low": 0.003331, "close": 0.003335, "volume": 20360631.0, "close_time": 1765162799999, "quote_volume": 68159.360029, "trades": 539, "taker_buy_base": 13548083.0, "taker_buy_quote": 45337.708115 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.003335, "high": 0.003335, "low": 0.003311, "close": 0.003315, "volume": 24285290.0, "close_time": 1765166399999, "quote_volume": 80688.606287, "trades": 614, "taker_buy_base": 11865541.0, "taker_buy_quote": 39437.103969 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003316, "high": 0.003357, "low": 0.003306, "close": 0.00332, "volume": 15514955.0, "close_time": 1765169999999, "quote_volume": 51628.322123, "trades": 640, "taker_buy_base": 6466653.0, "taker_buy_quote": 21530.875553 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.003319, "high": 0.003328, "low": 0.003297, "close": 0.003298, "volume": 13062240.0, "close_time": 1765173599999, "quote_volume": 43211.369509, "trades": 608, "taker_buy_base": 5328710.0, "taker_buy_quote": 17646.324864 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.003297, "high": 0.003316, "low": 0.003284, "close": 0.003305, "volume": 22622953.0, "close_time": 1765177199999, "quote_volume": 74759.569806, "trades": 592, "taker_buy_base": 6083558.0, "taker_buy_quote": 20106.021119 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.003304, "high": 0.003347, "low": 0.003296, "close": 0.003311, "volume": 41026552.0, "close_time": 1765180799999, "quote_volume": 136232.914338, "trades": 1074, "taker_buy_base": 23685062.0, "taker_buy_quote": 78651.054419 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.003312, "high": 0.003333, "low": 0.003284, "close": 0.003319, "volume": 41313338.0, "close_time": 1765184399999, "quote_volume": 136387.87123, "trades": 1075, "taker_buy_base": 26658989.0, "taker_buy_quote": 88046.772966 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.003319, "high": 0.003359, "low": 0.003319, "close": 0.003327, "volume": 38714733.0, "close_time": 1765187999999, "quote_volume": 129210.513738, "trades": 1195, "taker_buy_base": 16004570.0, "taker_buy_quote": 53414.857261 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.003328, "high": 0.003343, "low": 0.00331, "close": 0.003316, "volume": 12393850.0, "close_time": 1765191599999, "quote_volume": 41233.318074, "trades": 592, "taker_buy_base": 5269348.0, "taker_buy_quote": 17524.063685 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.003315, "high": 0.003315, "low": 0.003287, "close": 0.003288, "volume": 18486504.0, "close_time": 1765195199999, "quote_volume": 61009.375035, "trades": 706, "taker_buy_base": 6642584.0, "taker_buy_quote": 21921.094136 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.003288, "high": 0.003291, "low": 0.003264, "close": 0.003272, "volume": 38811752.0, "close_time": 1765198799999, "quote_volume": 127123.642774, "trades": 1263, "taker_buy_base": 20262421.0, "taker_buy_quote": 66383.303189 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.003271, "high": 0.003289, "low": 0.003231, "close": 0.003235, "volume": 49807054.0, "close_time": 1765202399999, "quote_volume": 162273.217405, "trades": 1561, "taker_buy_base": 28774132.0, "taker_buy_quote": 93726.358667 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.003233, "high": 0.003279, "low": 0.003225, "close": 0.003251, "volume": 34539428.0, "close_time": 1765205999999, "quote_volume": 112305.167158, "trades": 1210, "taker_buy_base": 16160059.0, "taker_buy_quote": 52550.159985 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.003253, "high": 0.003279, "low": 0.00321, "close": 0.003234, "volume": 40148967.0, "close_time": 1765209599999, "quote_volume": 130241.416245, "trades": 1566, "taker_buy_base": 19200892.0, "taker_buy_quote": 62359.329104 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003234, "high": 0.003271, "low": 0.003216, "close": 0.003237, "volume": 79382502.0, "close_time": 1765213199999, "quote_volume": 257291.807117, "trades": 1544, "taker_buy_base": 20478269.0, "taker_buy_quote": 66380.603863 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.003233, "high": 0.00324, "low": 0.003181, "close": 0.003207, "volume": 40412721.0, "close_time": 1765216799999, "quote_volume": 129545.96101, "trades": 1274, "taker_buy_base": 20251914.0, "taker_buy_quote": 64885.19037 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.00321, "high": 0.003246, "low": 0.003203, "close": 0.003221, "volume": 41336101.0, "close_time": 1765220399999, "quote_volume": 133398.150467, "trades": 1077, "taker_buy_base": 14743368.0, "taker_buy_quote": 47569.566848 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.003222, "high": 0.003252, "low": 0.003219, "close": 0.003239, "volume": 16629813.0, "close_time": 1765223999999, "quote_volume": 53795.886472, "trades": 589, "taker_buy_base": 6936470.0, "taker_buy_quote": 22444.679351 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003238, "high": 0.003307, "low": 0.003223, "close": 0.003296, "volume": 39342266.0, "close_time": 1765227599999, "quote_volume": 128597.400898, "trades": 1336, "taker_buy_base": 22220881.0, "taker_buy_quote": 72712.900555 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.003295, "high": 0.003317, "low": 0.003275, "close": 0.003301, "volume": 19938084.0, "close_time": 1765231199999, "quote_volume": 65699.254844, "trades": 1121, "taker_buy_base": 7323275.0, "taker_buy_quote": 24155.890665 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.003302, "high": 0.003314, "low": 0.003262, "close": 0.003289, "volume": 27425257.0, "close_time": 1765234799999, "quote_volume": 90093.991993, "trades": 586, "taker_buy_base": 10514207.0, "taker_buy_quote": 34557.596081 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.003291, "high": 0.003295, "low": 0.003253, "close": 0.003272, "volume": 11154631.0, "close_time": 1765238399999, "quote_volume": 36525.187789, "trades": 646, "taker_buy_base": 4121678.0, "taker_buy_quote": 13490.179327 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003271, "high": 0.003333, "low": 0.00327, "close": 0.003295, "volume": 25696483.0, "close_time": 1765241999999, "quote_volume": 84921.482905, "trades": 1629, "taker_buy_base": 16279965.0, "taker_buy_quote": 53816.426523 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.003293, "high": 0.0033, "low": 0.00325, "close": 0.003257, "volume": 31570275.0, "close_time": 1765245599999, "quote_volume": 103278.506277, "trades": 1519, "taker_buy_base": 16184376.0, "taker_buy_quote": 52900.110585 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.003257, "high": 0.003265, "low": 0.003236, "close": 0.003244, "volume": 30711133.0, "close_time": 1765249199999, "quote_volume": 99835.998566, "trades": 1127, "taker_buy_base": 9585717.0, "taker_buy_quote": 31160.012191 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.003243, "high": 0.003279, "low": 0.003227, "close": 0.003268, "volume": 19812608.0, "close_time": 1765252799999, "quote_volume": 64558.179568, "trades": 1445, "taker_buy_base": 8510885.0, "taker_buy_quote": 27756.102608 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003267, "high": 0.003267, "low": 0.003216, "close": 0.003234, "volume": 14713338.0, "close_time": 1765256399999, "quote_volume": 47565.305974, "trades": 835, "taker_buy_base": 6778929.0, "taker_buy_quote": 21902.571588 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.003235, "high": 0.00324, "low": 0.003218, "close": 0.003235, "volume": 6154519.0, "close_time": 1765259999999, "quote_volume": 19881.802278, "trades": 461, "taker_buy_base": 2487722.0, "taker_buy_quote": 8039.231933 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.003234, "high": 0.00326, "low": 0.003228, "close": 0.00326, "volume": 13619590.0, "close_time": 1765263599999, "quote_volume": 44227.914119, "trades": 895, "taker_buy_base": 7314086.0, "taker_buy_quote": 23751.074747 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.00326, "high": 0.003265, "low": 0.00324, "close": 0.003254, "volume": 11653810.0, "close_time": 1765267199999, "quote_volume": 37912.787193, "trades": 637, "taker_buy_base": 4112208.0, "taker_buy_quote": 13386.089148 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.003253, "high": 0.003253, "low": 0.003218, "close": 0.00322, "volume": 14222590.0, "close_time": 1765270799999, "quote_volume": 45893.485263, "trades": 944, "taker_buy_base": 3724707.0, "taker_buy_quote": 12018.361632 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.003219, "high": 0.003219, "low": 0.003193, "close": 0.003209, "volume": 17617868.0, "close_time": 1765274399999, "quote_volume": 56433.753819, "trades": 1251, "taker_buy_base": 6983079.0, "taker_buy_quote": 22380.277696 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.003211, "high": 0.003225, "low": 0.003185, "close": 0.003208, "volume": 29680772.0, "close_time": 1765277999999, "quote_volume": 95031.071192, "trades": 1295, "taker_buy_base": 17702043.0, "taker_buy_quote": 56650.531094 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.003208, "high": 0.003212, "low": 0.003181, "close": 0.003196, "volume": 12717733.0, "close_time": 1765281599999, "quote_volume": 40602.069084, "trades": 1440, "taker_buy_base": 7293264.0, "taker_buy_quote": 23278.86946 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.003195, "high": 0.003206, "low": 0.003168, "close": 0.003187, "volume": 31541817.0, "close_time": 1765285199999, "quote_volume": 100654.944227, "trades": 1554, "taker_buy_base": 17777402.0, "taker_buy_quote": 56749.729758 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.003184, "high": 0.003197, "low": 0.003155, "close": 0.003172, "volume": 29454395.0, "close_time": 1765288799999, "quote_volume": 93529.643768, "trades": 1000, "taker_buy_base": 13423191.0, "taker_buy_quote": 42642.887917 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.003173, "high": 0.003182, "low": 0.003137, "close": 0.003149, "volume": 27804834.0, "close_time": 1765292399999, "quote_volume": 87775.03359, "trades": 1168, "taker_buy_base": 10854675.0, "taker_buy_quote": 34275.36141 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.003149, "high": 0.003383, "low": 0.003145, "close": 0.003292, "volume": 236906679.0, "close_time": 1765295999999, "quote_volume": 777688.714173, "trades": 10269, "taker_buy_base": 125406272.0, "taker_buy_quote": 411657.153797 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003293, "high": 0.003363, "low": 0.003288, "close": 0.003345, "volume": 80862170.0, "close_time": 1765299599999, "quote_volume": 269037.723032, "trades": 4632, "taker_buy_base": 42111248.0, "taker_buy_quote": 140267.960434 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.003345, "high": 0.003383, "low": 0.003332, "close": 0.003359, "volume": 62114906.0, "close_time": 1765303199999, "quote_volume": 208436.103803, "trades": 3163, "taker_buy_base": 29443004.0, "taker_buy_quote": 98823.603758 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.00336, "high": 0.003547, "low": 0.003359, "close": 0.003496, "volume": 120647983.0, "close_time": 1765306799999, "quote_volume": 416564.064121, "trades": 6890, "taker_buy_base": 56436250.0, "taker_buy_quote": 194892.228762 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.003498, "high": 0.003796, "low": 0.003405, "close": 0.003438, "volume": 547919417.0, "close_time": 1765310399999, "quote_volume": 1964297.410092, "trades": 33048, "taker_buy_base": 267047789.0, "taker_buy_quote": 958516.210762 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003437, "high": 0.0035, "low": 0.003348, "close": 0.003363, "volume": 188930726.0, "close_time": 1765313999999, "quote_volume": 644367.418449, "trades": 8910, "taker_buy_base": 80865380.0, "taker_buy_quote": 275997.591487 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.003363, "high": 0.003411, "low": 0.003336, "close": 0.003353, "volume": 70004478.0, "close_time": 1765317599999, "quote_volume": 236001.994861, "trades": 3116, "taker_buy_base": 32167485.0, "taker_buy_quote": 108596.356651 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.003355, "high": 0.003375, "low": 0.003335, "close": 0.003339, "volume": 42376012.0, "close_time": 1765321199999, "quote_volume": 142318.596422, "trades": 1319, "taker_buy_base": 16690464.0, "taker_buy_quote": 56067.055344 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.003339, "high": 0.003372, "low": 0.00333, "close": 0.003357, "volume": 19516832.0, "close_time": 1765324799999, "quote_volume": 65441.831407, "trades": 1035, "taker_buy_base": 8347875.0, "taker_buy_quote": 28015.750238 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003356, "high": 0.003358, "low": 0.003251, "close": 0.00326, "volume": 60393398.0, "close_time": 1765328399999, "quote_volume": 199064.977746, "trades": 2495, "taker_buy_base": 26316945.0, "taker_buy_quote": 86685.077761 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.003259, "high": 0.003274, "low": 0.003222, "close": 0.003249, "volume": 55305252.0, "close_time": 1765331999999, "quote_volume": 179526.680827, "trades": 1750, "taker_buy_base": 28044853.0, "taker_buy_quote": 91014.163183 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.003248, "high": 0.003258, "low": 0.003232, "close": 0.003238, "volume": 16889674.0, "close_time": 1765335599999, "quote_volume": 54771.996683, "trades": 823, "taker_buy_base": 6723176.0, "taker_buy_quote": 21803.521237 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.003238, "high": 0.00324, "low": 0.003206, "close": 0.003206, "volume": 45121189.0, "close_time": 1765339199999, "quote_volume": 145578.41051, "trades": 1469, "taker_buy_base": 21786101.0, "taker_buy_quote": 70285.85015 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.003209, "high": 0.003249, "low": 0.003201, "close": 0.003224, "volume": 42979494.0, "close_time": 1765342799999, "quote_volume": 138824.718464, "trades": 1476, "taker_buy_base": 24625982.0, "taker_buy_quote": 79573.074189 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.003223, "high": 0.003241, "low": 0.003217, "close": 0.003222, "volume": 13284714.0, "close_time": 1765346399999, "quote_volume": 42907.423982, "trades": 732, "taker_buy_base": 6999275.0, "taker_buy_quote": 22599.73689 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.003221, "high": 0.003249, "low": 0.003214, "close": 0.00324, "volume": 19580685.0, "close_time": 1765349999999, "quote_volume": 63374.906978, "trades": 899, "taker_buy_base": 11617568.0, "taker_buy_quote": 37602.481562 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.00324, "high": 0.003251, "low": 0.003214, "close": 0.00323, "volume": 37430669.0, "close_time": 1765353599999, "quote_volume": 120897.142163, "trades": 1269, "taker_buy_base": 17779427.0, "taker_buy_quote": 57457.766728 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003232, "high": 0.003245, "low": 0.003203, "close": 0.003208, "volume": 24526555.0, "close_time": 1765357199999, "quote_volume": 79062.722352, "trades": 1060, "taker_buy_base": 14996854.0, "taker_buy_quote": 48344.279932 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.003206, "high": 0.003218, "low": 0.003191, "close": 0.003218, "volume": 22116924.0, "close_time": 1765360799999, "quote_volume": 70873.149698, "trades": 1098, "taker_buy_base": 10940148.0, "taker_buy_quote": 35067.558122 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.003216, "high": 0.003237, "low": 0.003197, "close": 0.003218, "volume": 16766933.0, "close_time": 1765364399999, "quote_volume": 53910.920338, "trades": 980, "taker_buy_base": 6797311.0, "taker_buy_quote": 21886.020905 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.00322, "high": 0.003225, "low": 0.00321, "close": 0.003224, "volume": 17551359.0, "close_time": 1765367999999, "quote_volume": 56507.740952, "trades": 668, "taker_buy_base": 3112069.0, "taker_buy_quote": 10021.428112 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.003224, "high": 0.003246, "low": 0.003204, "close": 0.003214, "volume": 32207185.0, "close_time": 1765371599999, "quote_volume": 104046.580428, "trades": 1644, "taker_buy_base": 18281068.0, "taker_buy_quote": 59084.127475 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.003212, "high": 0.003234, "low": 0.0032, "close": 0.003232, "volume": 18994160.0, "close_time": 1765375199999, "quote_volume": 61119.293955, "trades": 939, "taker_buy_base": 10712859.0, "taker_buy_quote": 34495.418811 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.003231, "high": 0.003254, "low": 0.003221, "close": 0.003253, "volume": 26272482.0, "close_time": 1765378799999, "quote_volume": 85104.516067, "trades": 878, "taker_buy_base": 15808641.0, "taker_buy_quote": 51217.540796 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.003252, "high": 0.003352, "low": 0.003243, "close": 0.003286, "volume": 123658319.0, "close_time": 1765382399999, "quote_volume": 407376.732424, "trades": 4886, "taker_buy_base": 60120015.0, "taker_buy_quote": 197904.254612 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.003286, "high": 0.003295, "low": 0.003249, "close": 0.003256, "volume": 36091447.0, "close_time": 1765385999999, "quote_volume": 117851.836082, "trades": 1321, "taker_buy_base": 16207147.0, "taker_buy_quote": 52917.005336 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.003256, "high": 0.003284, "low": 0.003241, "close": 0.003248, "volume": 24266784.0, "close_time": 1765389599999, "quote_volume": 79089.596107, "trades": 1037, "taker_buy_base": 9524453.0, "taker_buy_quote": 31058.615344 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.003248, "high": 0.003283, "low": 0.00324, "close": 0.003248, "volume": 26201564.0, "close_time": 1765393199999, "quote_volume": 85283.966346, "trades": 1008, "taker_buy_base": 6867778.0, "taker_buy_quote": 22385.331146 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.00325, "high": 0.00334, "low": 0.003236, "close": 0.003293, "volume": 71023589.0, "close_time": 1765396799999, "quote_volume": 233620.907944, "trades": 3709, "taker_buy_base": 35834463.0, "taker_buy_quote": 117822.50892 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003294, "high": 0.003336, "low": 0.00327, "close": 0.003287, "volume": 66145345.0, "close_time": 1765400399999, "quote_volume": 218036.362965, "trades": 2811, "taker_buy_base": 36142536.0, "taker_buy_quote": 119037.967664 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.003286, "high": 0.003319, "low": 0.003272, "close": 0.003318, "volume": 36842106.0, "close_time": 1765403999999, "quote_volume": 121335.276124, "trades": 1511, "taker_buy_base": 21233150.0, "taker_buy_quote": 69983.036927 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.003319, "high": 0.003421, "low": 0.003286, "close": 0.003388, "volume": 85912932.0, "close_time": 1765407599999, "quote_volume": 289719.29667, "trades": 3048, "taker_buy_base": 43053002.0, "taker_buy_quote": 145169.388836 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.003389, "high": 0.003487, "low": 0.003365, "close": 0.003392, "volume": 141615380.0, "close_time": 1765411199999, "quote_volume": 484663.963094, "trades": 6297, "taker_buy_base": 65889891.0, "taker_buy_quote": 225603.055869 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.003391, "high": 0.00344, "low": 0.003309, "close": 0.003329, "volume": 72501480.0, "close_time": 1765414799999, "quote_volume": 244353.398294, "trades": 3849, "taker_buy_base": 30261377.0, "taker_buy_quote": 102341.994448 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.003328, "high": 0.003362, "low": 0.003231, "close": 0.003244, "volume": 88219974.0, "close_time": 1765418399999, "quote_volume": 290710.25825, "trades": 3929, "taker_buy_base": 41338366.0, "taker_buy_quote": 136232.844579 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.003245, "high": 0.003272, "low": 0.00317, "close": 0.003194, "volume": 75622283.0, "close_time": 1765421999999, "quote_volume": 243651.664982, "trades": 3159, "taker_buy_base": 30827693.0, "taker_buy_quote": 99252.549313 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.003195, "high": 0.003208, "low": 0.003175, "close": 0.003178, "volume": 28116606.0, "close_time": 1765425599999, "quote_volume": 89680.368424, "trades": 1422, "taker_buy_base": 11272634.0, "taker_buy_quote": 35950.161381 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.003177, "high": 0.003216, "low": 0.003161, "close": 0.003182, "volume": 21836932.0, "close_time": 1765429199999, "quote_volume": 69601.098323, "trades": 1204, "taker_buy_base": 10371044.0, "taker_buy_quote": 33054.636474 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.003182, "high": 0.003209, "low": 0.003173, "close": 0.003196, "volume": 15025391.0, "close_time": 1765432799999, "quote_volume": 47867.77123, "trades": 876, "taker_buy_base": 9796329.0, "taker_buy_quote": 31209.976868 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.003197, "high": 0.003211, "low": 0.00312, "close": 0.003144, "volume": 39237942.0, "close_time": 1765436399999, "quote_volume": 123767.577176, "trades": 2130, "taker_buy_base": 15104420.0, "taker_buy_quote": 47688.835044 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.003143, "high": 0.00317, "low": 0.003085, "close": 0.003162, "volume": 46756709.0, "close_time": 1765439999999, "quote_volume": 145871.545631, "trades": 2132, "taker_buy_base": 18659044.0, "taker_buy_quote": 58263.707623 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.003161, "high": 0.003199, "low": 0.003125, "close": 0.003197, "volume": 34113318.0, "close_time": 1765443599999, "quote_volume": 107845.808083, "trades": 2080, "taker_buy_base": 15228786.0, "taker_buy_quote": 48118.554065 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.003199, "high": 0.003371, "low": 0.003196, "close": 0.003255, "volume": 201420086.0, "close_time": 1765447199999, "quote_volume": 663941.413268, "trades": 11461, "taker_buy_base": 99530263.0, "taker_buy_quote": 327913.316501 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.003256, "high": 0.003312, "low": 0.003208, "close": 0.003258, "volume": 65082999.0, "close_time": 1765450799999, "quote_volume": 211128.02393, "trades": 3707, "taker_buy_base": 27825003.0, "taker_buy_quote": 90153.577209 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.003259, "high": 0.003279, "low": 0.003227, "close": 0.00324, "volume": 41258565.0, "close_time": 1765454399999, "quote_volume": 134115.946401, "trades": 2122, "taker_buy_base": 17210219.0, "taker_buy_quote": 55937.98399 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.003238, "high": 0.003283, "low": 0.003217, "close": 0.003273, "volume": 77971679.0, "close_time": 1765457999999, "quote_volume": 254008.263631, "trades": 3131, "taker_buy_base": 43647913.0, "taker_buy_quote": 142271.153261 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.003272, "high": 0.003322, "low": 0.003234, "close": 0.003305, "volume": 49861895.0, "close_time": 1765461599999, "quote_volume": 162999.235309, "trades": 2068, "taker_buy_base": 18745927.0, "taker_buy_quote": 61313.73611 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.003306, "high": 0.003376, "low": 0.003171, "close": 0.003197, "volume": 158105000.0, "close_time": 1765465199999, "quote_volume": 517180.914324, "trades": 7425, "taker_buy_base": 69602760.0, "taker_buy_quote": 228199.560067 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.003196, "high": 0.003225, "low": 0.003141, "close": 0.003167, "volume": 57242919.0, "close_time": 1765468799999, "quote_volume": 182067.455191, "trades": 3080, "taker_buy_base": 27091143.0, "taker_buy_quote": 86169.48271 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.003165, "high": 0.003184, "low": 0.003143, "close": 0.00317, "volume": 20426398.0, "close_time": 1765472399999, "quote_volume": 64598.893736, "trades": 1248, "taker_buy_base": 13531355.0, "taker_buy_quote": 42783.712857 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.00317, "high": 0.003195, "low": 0.003164, "close": 0.003179, "volume": 21550860.0, "close_time": 1765475999999, "quote_volume": 68553.471854, "trades": 954, "taker_buy_base": 7431528.0, "taker_buy_quote": 23647.195424 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.003178, "high": 0.003376, "low": 0.003172, "close": 0.003341, "volume": 125219160.0, "close_time": 1765479599999, "quote_volume": 413894.897141, "trades": 7135, "taker_buy_base": 65109033.0, "taker_buy_quote": 215039.649748 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.003338, "high": 0.003401, "low": 0.003296, "close": 0.003308, "volume": 134539879.0, "close_time": 1765483199999, "quote_volume": 452267.841184, "trades": 5734, "taker_buy_base": 61079234.0, "taker_buy_quote": 205357.080851 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.003308, "high": 0.003393, "low": 0.003307, "close": 0.003347, "volume": 41591042.0, "close_time": 1765486799999, "quote_volume": 139340.404701, "trades": 2754, "taker_buy_base": 18393300.0, "taker_buy_quote": 61694.320979 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.003346, "high": 0.00339, "low": 0.00332, "close": 0.003352, "volume": 43335068.0, "close_time": 1765490399999, "quote_volume": 145103.277611, "trades": 2706, "taker_buy_base": 15786648.0, "taker_buy_quote": 52948.10729 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.003354, "high": 0.003426, "low": 0.003342, "close": 0.003389, "volume": 27848146.0, "close_time": 1765493999999, "quote_volume": 94126.314337, "trades": 1173, "taker_buy_base": 17617384.0, "taker_buy_quote": 59653.795072 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.003389, "high": 0.003416, "low": 0.003365, "close": 0.003399, "volume": 45695101.0, "close_time": 1765497599999, "quote_volume": 154925.625032, "trades": 2580, "taker_buy_base": 16988707.0, "taker_buy_quote": 57575.391077 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.003399, "high": 0.003407, "low": 0.003361, "close": 0.003371, "volume": 13565577.0, "close_time": 1765501199999, "quote_volume": 45939.532086, "trades": 1713, "taker_buy_base": 5598823.0, "taker_buy_quote": 18959.427096 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.003372, "high": 0.003409, "low": 0.003372, "close": 0.003402, "volume": 13813807.0, "close_time": 1765504799999, "quote_volume": 46797.393739, "trades": 1233, "taker_buy_base": 6990547.0, "taker_buy_quote": 23685.199094 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.003401, "high": 0.003523, "low": 0.003394, "close": 0.003479, "volume": 96463853.0, "close_time": 1765508399999, "quote_volume": 333741.887073, "trades": 4913, "taker_buy_base": 55874083.0, "taker_buy_quote": 193358.522509 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00348, "high": 0.003498, "low": 0.003364, "close": 0.00338, "volume": 93742115.0, "close_time": 1765511999999, "quote_volume": 322005.709567, "trades": 4934, "taker_buy_base": 37529351.0, "taker_buy_quote": 128973.104565 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00338, "high": 0.003437, "low": 0.003359, "close": 0.003432, "volume": 43607724.0, "close_time": 1765515599999, "quote_volume": 147957.097922, "trades": 4528, "taker_buy_base": 17371462.0, "taker_buy_quote": 59010.898274 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.003433, "high": 0.003459, "low": 0.003361, "close": 0.003381, "volume": 50333974.0, "close_time": 1765519199999, "quote_volume": 171620.575402, "trades": 3656, "taker_buy_base": 17796445.0, "taker_buy_quote": 60696.228186 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.003384, "high": 0.003416, "low": 0.003335, "close": 0.003349, "volume": 56807620.0, "close_time": 1765522799999, "quote_volume": 191570.710259, "trades": 3142, "taker_buy_base": 24611029.0, "taker_buy_quote": 83144.278416 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00335, "high": 0.003396, "low": 0.003339, "close": 0.003391, "volume": 23790953.0, "close_time": 1765526399999, "quote_volume": 80169.980126, "trades": 2056, "taker_buy_base": 10084263.0, "taker_buy_quote": 34037.278514 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00339, "high": 0.003449, "low": 0.00335, "close": 0.003364, "volume": 64325575.0, "close_time": 1765529999999, "quote_volume": 218918.519773, "trades": 4887, "taker_buy_base": 29059910.0, "taker_buy_quote": 99168.726116 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.003366, "high": 0.003395, "low": 0.003332, "close": 0.003376, "volume": 41753935.0, "close_time": 1765533599999, "quote_volume": 140524.185774, "trades": 2362, "taker_buy_base": 15469022.0, "taker_buy_quote": 52155.823899 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.003376, "high": 0.003383, "low": 0.003342, "close": 0.003352, "volume": 21510426.0, "close_time": 1765537199999, "quote_volume": 72350.634295, "trades": 1580, "taker_buy_base": 8608471.0, "taker_buy_quote": 28947.408465 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.003353, "high": 0.003353, "low": 0.003328, "close": 0.003334, "volume": 26442177.0, "close_time": 1765540799999, "quote_volume": 88350.482893, "trades": 2162, "taker_buy_base": 13413422.0, "taker_buy_quote": 44824.07939 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.003334, "high": 0.003341, "low": 0.003304, "close": 0.003322, "volume": 36605843.0, "close_time": 1765544399999, "quote_volume": 121647.167351, "trades": 1942, "taker_buy_base": 15898384.0, "taker_buy_quote": 52856.850024 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.003322, "high": 0.003379, "low": 0.003317, "close": 0.003346, "volume": 22790218.0, "close_time": 1765547999999, "quote_volume": 76418.551987, "trades": 1572, "taker_buy_base": 10984555.0, "taker_buy_quote": 36826.609721 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.003347, "high": 0.003392, "low": 0.003344, "close": 0.003366, "volume": 19737788.0, "close_time": 1765551599999, "quote_volume": 66542.258987, "trades": 2000, "taker_buy_base": 9256088.0, "taker_buy_quote": 31186.342446 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.003366, "high": 0.003369, "low": 0.003244, "close": 0.003292, "volume": 71108706.0, "close_time": 1765555199999, "quote_volume": 235729.418569, "trades": 4245, "taker_buy_base": 28623143.0, "taker_buy_quote": 95016.024635 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.003292, "high": 0.003309, "low": 0.003247, "close": 0.003255, "volume": 55305747.0, "close_time": 1765558799999, "quote_volume": 181383.374074, "trades": 3625, "taker_buy_base": 29611547.0, "taker_buy_quote": 97224.136267 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.003256, "high": 0.003289, "low": 0.003237, "close": 0.003283, "volume": 20026859.0, "close_time": 1765562399999, "quote_volume": 65365.290194, "trades": 1735, "taker_buy_base": 11891381.0, "taker_buy_quote": 38821.033129 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.003284, "high": 0.003349, "low": 0.003284, "close": 0.003329, "volume": 31604954.0, "close_time": 1765565999999, "quote_volume": 104786.195411, "trades": 2750, "taker_buy_base": 16549426.0, "taker_buy_quote": 54860.185929 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.003328, "high": 0.00334, "low": 0.003304, "close": 0.003326, "volume": 21166337.0, "close_time": 1765569599999, "quote_volume": 70273.832648, "trades": 1227, "taker_buy_base": 7994978.0, "taker_buy_quote": 26572.719414 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.003325, "high": 0.003355, "low": 0.00332, "close": 0.003342, "volume": 13906876.0, "close_time": 1765573199999, "quote_volume": 46435.984513, "trades": 1609, "taker_buy_base": 5435053.0, "taker_buy_quote": 18145.777138 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.00334, "high": 0.003344, "low": 0.00331, "close": 0.003314, "volume": 21087654.0, "close_time": 1765576799999, "quote_volume": 70249.289224, "trades": 934, "taker_buy_base": 3950792.0, "taker_buy_quote": 13162.63162 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.003314, "high": 0.003337, "low": 0.003297, "close": 0.003309, "volume": 18075516.0, "close_time": 1765580399999, "quote_volume": 59864.7036, "trades": 803, "taker_buy_base": 10448170.0, "taker_buy_quote": 34596.094809 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.003309, "high": 0.003329, "low": 0.003297, "close": 0.003324, "volume": 14636932.0, "close_time": 1765583999999, "quote_volume": 48482.080299, "trades": 577, "taker_buy_base": 9618370.0, "taker_buy_quote": 31864.973315 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.003324, "high": 0.003378, "low": 0.003314, "close": 0.003359, "volume": 36256967.0, "close_time": 1765587599999, "quote_volume": 121235.819572, "trades": 2588, "taker_buy_base": 17741052.0, "taker_buy_quote": 59484.390499 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.003357, "high": 0.00338, "low": 0.003345, "close": 0.003366, "volume": 16474932.0, "close_time": 1765591199999, "quote_volume": 55429.247678, "trades": 1539, "taker_buy_base": 6091677.0, "taker_buy_quote": 20494.418826 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.003367, "high": 0.003396, "low": 0.003355, "close": 0.003362, "volume": 27054263.0, "close_time": 1765594799999, "quote_volume": 91202.948011, "trades": 1853, "taker_buy_base": 7812421.0, "taker_buy_quote": 26386.004186 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.003363, "high": 0.003393, "low": 0.003349, "close": 0.003364, "volume": 13773457.0, "close_time": 1765598399999, "quote_volume": 46430.098672, "trades": 1062, "taker_buy_base": 4184900.0, "taker_buy_quote": 14114.811305 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.003365, "high": 0.003376, "low": 0.003351, "close": 0.003376, "volume": 12994101.0, "close_time": 1765601999999, "quote_volume": 43688.458304, "trades": 1450, "taker_buy_base": 4555993.0, "taker_buy_quote": 15308.447339 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.003376, "high": 0.003394, "low": 0.003368, "close": 0.003389, "volume": 19576297.0, "close_time": 1765605599999, "quote_volume": 66220.172475, "trades": 1157, "taker_buy_base": 9148153.0, "taker_buy_quote": 30969.603378 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.003389, "high": 0.003429, "low": 0.003378, "close": 0.003421, "volume": 31846263.0, "close_time": 1765609199999, "quote_volume": 108422.16571, "trades": 1720, "taker_buy_base": 17063200.0, "taker_buy_quote": 58123.328675 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.003423, "high": 0.003507, "low": 0.003423, "close": 0.003463, "volume": 73367915.0, "close_time": 1765612799999, "quote_volume": 253930.781549, "trades": 4239, "taker_buy_base": 42748035.0, "taker_buy_quote": 147930.092574 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.003463, "high": 0.003468, "low": 0.003347, "close": 0.003369, "volume": 69461405.0, "close_time": 1765616399999, "quote_volume": 235899.725375, "trades": 4131, "taker_buy_base": 28264749.0, "taker_buy_quote": 95872.401065 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00337, "high": 0.003375, "low": 0.003323, "close": 0.003347, "volume": 57343977.0, "close_time": 1765619999999, "quote_volume": 192027.507104, "trades": 2862, "taker_buy_base": 22467397.0, "taker_buy_quote": 75217.669508 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.003347, "high": 0.003361, "low": 0.003317, "close": 0.003333, "volume": 32678243.0, "close_time": 1765623599999, "quote_volume": 109138.874283, "trades": 2966, "taker_buy_base": 17207097.0, "taker_buy_quote": 57448.34611 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.003333, "high": 0.003339, "low": 0.003306, "close": 0.003327, "volume": 22579145.0, "close_time": 1765627199999, "quote_volume": 74979.439895, "trades": 2466, "taker_buy_base": 10813810.0, "taker_buy_quote": 35910.647024 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.003325, "high": 0.003331, "low": 0.003286, "close": 0.003291, "volume": 24389539.0, "close_time": 1765630799999, "quote_volume": 80654.814035, "trades": 2316, "taker_buy_base": 13010783.0, "taker_buy_quote": 43021.414212 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.003293, "high": 0.003313, "low": 0.003266, "close": 0.003271, "volume": 56946095.0, "close_time": 1765634399999, "quote_volume": 187396.781152, "trades": 2245, "taker_buy_base": 38893770.0, "taker_buy_quote": 128185.745631 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.003271, "high": 0.0033, "low": 0.003271, "close": 0.003297, "volume": 29341242.0, "close_time": 1765637999999, "quote_volume": 96512.280843, "trades": 1484, "taker_buy_base": 17354882.0, "taker_buy_quote": 57088.147518 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.003298, "high": 0.003336, "low": 0.003285, "close": 0.003335, "volume": 36852127.0, "close_time": 1765641599999, "quote_volume": 121941.518206, "trades": 1564, "taker_buy_base": 25837575.0, "taker_buy_quote": 85526.146736 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.003334, "high": 0.003346, "low": 0.003289, "close": 0.003341, "volume": 51325998.0, "close_time": 1765645199999, "quote_volume": 169882.755704, "trades": 2522, "taker_buy_base": 22682926.0, "taker_buy_quote": 75086.195282 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.003341, "high": 0.003355, "low": 0.00332, "close": 0.003344, "volume": 25173047.0, "close_time": 1765648799999, "quote_volume": 84027.152189, "trades": 1081, "taker_buy_base": 8609356.0, "taker_buy_quote": 28742.2546 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.003343, "high": 0.003344, "low": 0.003282, "close": 0.003294, "volume": 23628022.0, "close_time": 1765652399999, "quote_volume": 78113.172088, "trades": 1427, "taker_buy_base": 7728759.0, "taker_buy_quote": 25527.722856 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.003292, "high": 0.003315, "low": 0.003286, "close": 0.003304, "volume": 14550209.0, "close_time": 1765655999999, "quote_volume": 48017.580009, "trades": 672, "taker_buy_base": 6864878.0, "taker_buy_quote": 22649.080834 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.003304, "high": 0.003315, "low": 0.003296, "close": 0.003303, "volume": 21583309.0, "close_time": 1765659599999, "quote_volume": 71299.273874, "trades": 610, "taker_buy_base": 15998036.0, "taker_buy_quote": 52850.327076 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.003302, "high": 0.003311, "low": 0.00329, "close": 0.003298, "volume": 5834947.0, "close_time": 1765663199999, "quote_volume": 19255.204581, "trades": 454, "taker_buy_base": 2310894.0, "taker_buy_quote": 7629.842806 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.003299, "high": 0.003344, "low": 0.003286, "close": 0.003319, "volume": 27658086.0, "close_time": 1765666799999, "quote_volume": 91711.385304, "trades": 561, "taker_buy_base": 18104946.0, "taker_buy_quote": 60057.463133 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.00332, "high": 0.003346, "low": 0.003301, "close": 0.003336, "volume": 9896547.0, "close_time": 1765670399999, "quote_volume": 32858.229573, "trades": 625, "taker_buy_base": 3402093.0, "taker_buy_quote": 11315.58611 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.003336, "high": 0.00337, "low": 0.003311, "close": 0.003337, "volume": 20882481.0, "close_time": 1765673999999, "quote_volume": 69735.157527, "trades": 1211, "taker_buy_base": 13176119.0, "taker_buy_quote": 43993.426619 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.003335, "high": 0.003367, "low": 0.003331, "close": 0.003347, "volume": 23069942.0, "close_time": 1765677599999, "quote_volume": 77319.909744, "trades": 1152, "taker_buy_base": 11940841.0, "taker_buy_quote": 40039.012688 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.003347, "high": 0.003364, "low": 0.003329, "close": 0.003334, "volume": 25086187.0, "close_time": 1765681199999, "quote_volume": 83979.558304, "trades": 823, "taker_buy_base": 3697264.0, "taker_buy_quote": 12393.805448 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.003333, "high": 0.003342, "low": 0.003323, "close": 0.003326, "volume": 4248643.0, "close_time": 1765684799999, "quote_volume": 14145.023429, "trades": 357, "taker_buy_base": 738777.0, "taker_buy_quote": 2459.933633 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.003324, "high": 0.003324, "low": 0.0033, "close": 0.003312, "volume": 14473135.0, "close_time": 1765688399999, "quote_volume": 47905.347278, "trades": 1097, "taker_buy_base": 2593484.0, "taker_buy_quote": 8588.286576 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.003312, "high": 0.003321, "low": 0.003291, "close": 0.003308, "volume": 17260241.0, "close_time": 1765691999999, "quote_volume": 56993.827965, "trades": 779, "taker_buy_base": 4417005.0, "taker_buy_quote": 14595.125424 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.003309, "high": 0.003333, "low": 0.003299, "close": 0.003317, "volume": 6303375.0, "close_time": 1765695599999, "quote_volume": 20903.907712, "trades": 579, "taker_buy_base": 1964314.0, "taker_buy_quote": 6510.362066 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.003315, "high": 0.00336, "low": 0.003313, "close": 0.003359, "volume": 11835772.0, "close_time": 1765699199999, "quote_volume": 39422.956971, "trades": 646, "taker_buy_base": 5283763.0, "taker_buy_quote": 17627.632301 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00336, "high": 0.003385, "low": 0.003342, "close": 0.00336, "volume": 35959279.0, "close_time": 1765702799999, "quote_volume": 121075.931637, "trades": 2664, "taker_buy_base": 12822668.0, "taker_buy_quote": 43176.932657 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.003361, "high": 0.003397, "low": 0.00335, "close": 0.00337, "volume": 28297280.0, "close_time": 1765706399999, "quote_volume": 95452.261799, "trades": 1884, "taker_buy_base": 9111445.0, "taker_buy_quote": 30739.060203 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.003371, "high": 0.003388, "low": 0.00333, "close": 0.003375, "volume": 17689011.0, "close_time": 1765709999999, "quote_volume": 59462.138647, "trades": 1140, "taker_buy_base": 6691615.0, "taker_buy_quote": 22466.600396 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.003376, "high": 0.003488, "low": 0.003375, "close": 0.003423, "volume": 122125387.0, "close_time": 1765713599999, "quote_volume": 419848.144178, "trades": 6843, "taker_buy_base": 53730628.0, "taker_buy_quote": 184772.008746 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.003422, "high": 0.003424, "low": 0.003347, "close": 0.003388, "volume": 102691291.0, "close_time": 1765717199999, "quote_volume": 347266.444022, "trades": 5845, "taker_buy_base": 43369400.0, "taker_buy_quote": 146601.453038 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.003388, "high": 0.003407, "low": 0.003319, "close": 0.003356, "volume": 30254615.0, "close_time": 1765720799999, "quote_volume": 101342.620872, "trades": 2695, "taker_buy_base": 12040210.0, "taker_buy_quote": 40371.688602 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.003358, "high": 0.003363, "low": 0.003306, "close": 0.003327, "volume": 17735277.0, "close_time": 1765724399999, "quote_volume": 59011.013888, "trades": 1076, "taker_buy_base": 5544252.0, "taker_buy_quote": 18451.387198 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.003328, "high": 0.003362, "low": 0.003318, "close": 0.003352, "volume": 39043077.0, "close_time": 1765727999999, "quote_volume": 130124.596879, "trades": 1502, "taker_buy_base": 22509801.0, "taker_buy_quote": 75045.822322 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.003352, "high": 0.003355, "low": 0.00332, "close": 0.003351, "volume": 24441382.0, "close_time": 1765731599999, "quote_volume": 81517.889098, "trades": 1192, "taker_buy_base": 6534430.0, "taker_buy_quote": 21812.139786 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.003352, "high": 0.003362, "low": 0.003306, "close": 0.003326, "volume": 13660242.0, "close_time": 1765735199999, "quote_volume": 45409.407058, "trades": 1041, "taker_buy_base": 6046823.0, "taker_buy_quote": 20101.125049 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.003327, "high": 0.003369, "low": 0.003322, "close": 0.003356, "volume": 29208894.0, "close_time": 1765738799999, "quote_volume": 97741.121994, "trades": 1063, "taker_buy_base": 21324886.0, "taker_buy_quote": 71386.325371 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.003355, "high": 0.003358, "low": 0.003324, "close": 0.003348, "volume": 21627888.0, "close_time": 1765742399999, "quote_volume": 72182.532283, "trades": 1114, "taker_buy_base": 8824305.0, "taker_buy_quote": 29456.093437 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.003347, "high": 0.003347, "low": 0.0033, "close": 0.003308, "volume": 23066214.0, "close_time": 1765745999999, "quote_volume": 76592.626698, "trades": 1336, "taker_buy_base": 9242294.0, "taker_buy_quote": 30741.173248 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.003307, "high": 0.003322, "low": 0.003273, "close": 0.003285, "volume": 13751772.0, "close_time": 1765749599999, "quote_volume": 45359.603847, "trades": 1141, "taker_buy_base": 3606516.0, "taker_buy_quote": 11885.86666 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.003287, "high": 0.00335, "low": 0.003283, "close": 0.003317, "volume": 41140573.0, "close_time": 1765753199999, "quote_volume": 136891.813969, "trades": 1812, "taker_buy_base": 24201448.0, "taker_buy_quote": 80521.794973 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.003316, "high": 0.003341, "low": 0.003269, "close": 0.003319, "volume": 67641398.0, "close_time": 1765756799999, "quote_volume": 223988.037193, "trades": 3645, "taker_buy_base": 31608457.0, "taker_buy_quote": 104766.026507 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.003316, "high": 0.003332, "low": 0.003295, "close": 0.00332, "volume": 14560788.0, "close_time": 1765760399999, "quote_volume": 48219.521453, "trades": 1188, "taker_buy_base": 8587985.0, "taker_buy_quote": 28432.075487 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00332, "high": 0.003378, "low": 0.003302, "close": 0.003336, "volume": 61649467.0, "close_time": 1765763999999, "quote_volume": 205393.871492, "trades": 2476, "taker_buy_base": 28300489.0, "taker_buy_quote": 94537.596597 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.003336, "high": 0.003386, "low": 0.00333, "close": 0.003355, "volume": 44007439.0, "close_time": 1765767599999, "quote_volume": 147856.149908, "trades": 2466, "taker_buy_base": 21308574.0, "taker_buy_quote": 71616.75219 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.003355, "high": 0.003371, "low": 0.003339, "close": 0.003356, "volume": 15817005.0, "close_time": 1765771199999, "quote_volume": 53052.804423, "trades": 1323, "taker_buy_base": 10410648.0, "taker_buy_quote": 34920.783345 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.003355, "high": 0.003396, "low": 0.003351, "close": 0.00339, "volume": 9565626.0, "close_time": 1765774799999, "quote_volume": 32276.182368, "trades": 747, "taker_buy_base": 5105820.0, "taker_buy_quote": 17240.364236 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.00339, "high": 0.003398, "low": 0.003356, "close": 0.003362, "volume": 24242351.0, "close_time": 1765778399999, "quote_volume": 81928.639609, "trades": 1364, "taker_buy_base": 5192090.0, "taker_buy_quote": 17547.066 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.003362, "high": 0.003372, "low": 0.003342, "close": 0.003358, "volume": 26251908.0, "close_time": 1765781999999, "quote_volume": 88214.015222, "trades": 1082, "taker_buy_base": 9462226.0, "taker_buy_quote": 31795.64636 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.003359, "high": 0.003359, "low": 0.003329, "close": 0.003348, "volume": 11149659.0, "close_time": 1765785599999, "quote_volume": 37283.942418, "trades": 812, "taker_buy_base": 6671366.0, "taker_buy_quote": 22313.940425 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.003348, "high": 0.003459, "low": 0.003343, "close": 0.003412, "volume": 114134983.0, "close_time": 1765789199999, "quote_volume": 389777.018285, "trades": 4635, "taker_buy_base": 77564208.0, "taker_buy_quote": 264637.141149 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.003415, "high": 0.003444, "low": 0.003389, "close": 0.003427, "volume": 23697031.0, "close_time": 1765792799999, "quote_volume": 80861.910304, "trades": 1059, "taker_buy_base": 12401441.0, "taker_buy_quote": 42379.190871 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.003428, "high": 0.003648, "low": 0.003417, "close": 0.003566, "volume": 337113535.0, "close_time": 1765796399999, "quote_volume": 1200619.83116, "trades": 14169, "taker_buy_base": 183875904.0, "taker_buy_quote": 654136.049953 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.003566, "high": 0.00369, "low": 0.003553, "close": 0.003685, "volume": 171370235.0, "close_time": 1765799999999, "quote_volume": 621342.751204, "trades": 8201, "taker_buy_base": 87879551.0, "taker_buy_quote": 318695.25825 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.003684, "high": 0.003887, "low": 0.003661, "close": 0.003874, "volume": 562931593.0, "close_time": 1765803599999, "quote_volume": 2133308.585061, "trades": 24940, "taker_buy_base": 289601635.0, "taker_buy_quote": 1099477.534688 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.003873, "high": 0.004151, "low": 0.003842, "close": 0.004151, "volume": 546116645.0, "close_time": 1765807199999, "quote_volume": 2171532.254533, "trades": 26924, "taker_buy_base": 276137339.0, "taker_buy_quote": 1098982.767159 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.00415, "high": 0.004165, "low": 0.003535, "close": 0.003631, "volume": 842203972.0, "close_time": 1765810799999, "quote_volume": 3181904.475574, "trades": 41166, "taker_buy_base": 373087318.0, "taker_buy_quote": 1408638.498007 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00363, "high": 0.003882, "low": 0.003575, "close": 0.003831, "volume": 366919138.0, "close_time": 1765814399999, "quote_volume": 1365406.466026, "trades": 16060, "taker_buy_base": 183594857.0, "taker_buy_quote": 682614.62737 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.003831, "high": 0.003831, "low": 0.003562, "close": 0.003621, "volume": 335872101.0, "close_time": 1765817999999, "quote_volume": 1228492.402149, "trades": 13589, "taker_buy_base": 150678955.0, "taker_buy_quote": 551423.163113 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.003621, "high": 0.003684, "low": 0.003574, "close": 0.003614, "volume": 122328853.0, "close_time": 1765821599999, "quote_volume": 443722.922523, "trades": 5958, "taker_buy_base": 56918111.0, "taker_buy_quote": 206793.868096 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.003615, "high": 0.003648, "low": 0.003559, "close": 0.003617, "volume": 108893183.0, "close_time": 1765825199999, "quote_volume": 391862.265835, "trades": 5330, "taker_buy_base": 57928893.0, "taker_buy_quote": 208614.446465 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.003616, "high": 0.003814, "low": 0.003612, "close": 0.003745, "volume": 291458669.0, "close_time": 1765828799999, "quote_volume": 1087681.016029, "trades": 11842, "taker_buy_base": 151557204.0, "taker_buy_quote": 566327.237848 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.003744, "high": 0.003841, "low": 0.003656, "close": 0.003781, "volume": 135791103.0, "close_time": 1765832399999, "quote_volume": 505469.616001, "trades": 7017, "taker_buy_base": 68310108.0, "taker_buy_quote": 254735.285326 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.003781, "high": 0.003869, "low": 0.00375, "close": 0.003812, "volume": 218621047.0, "close_time": 1765835999999, "quote_volume": 833868.727602, "trades": 8717, "taker_buy_base": 100611940.0, "taker_buy_quote": 384062.932103 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.003811, "high": 0.003847, "low": 0.003699, "close": 0.0038, "volume": 137032338.0, "close_time": 1765839599999, "quote_volume": 514690.831251, "trades": 4185, "taker_buy_base": 59319558.0, "taker_buy_quote": 222544.687836 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.003799, "high": 0.003814, "low": 0.003702, "close": 0.003757, "volume": 72036309.0, "close_time": 1765843199999, "quote_volume": 270450.990532, "trades": 2917, "taker_buy_base": 26635565.0, "taker_buy_quote": 99938.648559 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.003757, "high": 0.003776, "low": 0.003576, "close": 0.00358, "volume": 82058385.0, "close_time": 1765846799999, "quote_volume": 301046.765306, "trades": 2905, "taker_buy_base": 37210311.0, "taker_buy_quote": 136749.016624 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.003579, "high": 0.003595, "low": 0.003434, "close": 0.003449, "volume": 95714561.0, "close_time": 1765850399999, "quote_volume": 335663.798572, "trades": 2844, "taker_buy_base": 46383790.0, "taker_buy_quote": 162784.20608 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.003447, "high": 0.003448, "low": 0.003316, "close": 0.003332, "volume": 134219612.0, "close_time": 1765853999999, "quote_volume": 454013.662564, "trades": 2462, "taker_buy_base": 54940660.0, "taker_buy_quote": 186049.345724 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.003335, "high": 0.003383, "low": 0.003327, "close": 0.003345, "volume": 66021616.0, "close_time": 1765857599999, "quote_volume": 221703.39243, "trades": 1432, "taker_buy_base": 34537659.0, "taker_buy_quote": 115970.470617 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.003346, "high": 0.003357, "low": 0.003287, "close": 0.003315, "volume": 58202316.0, "close_time": 1765861199999, "quote_volume": 192935.236097, "trades": 1384, "taker_buy_base": 29819131.0, "taker_buy_quote": 98853.015762 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.003316, "high": 0.003351, "low": 0.003288, "close": 0.003333, "volume": 58608974.0, "close_time": 1765864799999, "quote_volume": 194442.193276, "trades": 1272, "taker_buy_base": 24283047.0, "taker_buy_quote": 80691.403871 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.003331, "high": 0.00341, "low": 0.003327, "close": 0.003376, "volume": 66482681.0, "close_time": 1765868399999, "quote_volume": 225095.664506, "trades": 1379, "taker_buy_base": 34701444.0, "taker_buy_quote": 117517.173199 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.003373, "high": 0.003407, "low": 0.003356, "close": 0.003375, "volume": 65666485.0, "close_time": 1765871999999, "quote_volume": 221908.164059, "trades": 2264, "taker_buy_base": 30500376.0, "taker_buy_quote": 103106.896006 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.003377, "high": 0.003392, "low": 0.003315, "close": 0.003335, "volume": 109770557.0, "close_time": 1765875599999, "quote_volume": 366964.527646, "trades": 2888, "taker_buy_base": 55021235.0, "taker_buy_quote": 183766.614791 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.003335, "high": 0.003335, "low": 0.003305, "close": 0.003312, "volume": 51904729.0, "close_time": 1765879199999, "quote_volume": 172329.935329, "trades": 2605, "taker_buy_base": 21742868.0, "taker_buy_quote": 72200.994687 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.003313, "high": 0.003343, "low": 0.003304, "close": 0.003331, "volume": 27202435.0, "close_time": 1765882799999, "quote_volume": 90308.753226, "trades": 1741, "taker_buy_base": 12439936.0, "taker_buy_quote": 41315.559776 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.003328, "high": 0.003353, "low": 0.003314, "close": 0.003342, "volume": 22726793.0, "close_time": 1765886399999, "quote_volume": 75758.313212, "trades": 1127, "taker_buy_base": 9124553.0, "taker_buy_quote": 30420.861213 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.003342, "high": 0.003366, "low": 0.003334, "close": 0.003343, "volume": 25465221.0, "close_time": 1765889999999, "quote_volume": 85333.171665, "trades": 1166, "taker_buy_base": 13935961.0, "taker_buy_quote": 46701.373437 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.003345, "high": 0.00339, "low": 0.00332, "close": 0.003333, "volume": 40678664.0, "close_time": 1765893599999, "quote_volume": 136280.097085, "trades": 2009, "taker_buy_base": 18943385.0, "taker_buy_quote": 63440.894667 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.003334, "high": 0.003375, "low": 0.003306, "close": 0.003347, "volume": 58070712.0, "close_time": 1765897199999, "quote_volume": 193920.586287, "trades": 2290, "taker_buy_base": 30628813.0, "taker_buy_quote": 102442.438795 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.003348, "high": 0.003541, "low": 0.003337, "close": 0.003528, "volume": 293449936.0, "close_time": 1765900799999, "quote_volume": 1006104.142683, "trades": 7613, "taker_buy_base": 174953652.0, "taker_buy_quote": 598842.501094 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.003527, "high": 0.00363, "low": 0.003511, "close": 0.003541, "volume": 132164539.0, "close_time": 1765904399999, "quote_volume": 472055.229807, "trades": 6012, "taker_buy_base": 65541084.0, "taker_buy_quote": 234153.6767 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.003541, "high": 0.00361, "low": 0.003521, "close": 0.00355, "volume": 72309147.0, "close_time": 1765907999999, "quote_volume": 257740.471012, "trades": 3526, "taker_buy_base": 29769479.0, "taker_buy_quote": 106071.573276 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.00355, "high": 0.003678, "low": 0.00355, "close": 0.003644, "volume": 77179967.0, "close_time": 1765911599999, "quote_volume": 280223.824842, "trades": 3616, "taker_buy_base": 40573645.0, "taker_buy_quote": 147202.647492 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.003644, "high": 0.003658, "low": 0.003586, "close": 0.003633, "volume": 83194840.0, "close_time": 1765915199999, "quote_volume": 300986.861096, "trades": 4075, "taker_buy_base": 44366503.0, "taker_buy_quote": 160557.486566 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.003634, "high": 0.003697, "low": 0.003634, "close": 0.003637, "volume": 80253905.0, "close_time": 1765918799999, "quote_volume": 293800.269716, "trades": 3562, "taker_buy_base": 40122445.0, "taker_buy_quote": 146828.652839 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.003636, "high": 0.00366, "low": 0.003552, "close": 0.003562, "volume": 80561522.0, "close_time": 1765922399999, "quote_volume": 288995.048305, "trades": 3660, "taker_buy_base": 27991552.0, "taker_buy_quote": 100321.186663 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.003564, "high": 0.003573, "low": 0.003536, "close": 0.003547, "volume": 22599941.0, "close_time": 1765925999999, "quote_volume": 80348.106271, "trades": 931, "taker_buy_base": 8676073.0, "taker_buy_quote": 30850.714426 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.003547, "high": 0.003563, "low": 0.003532, "close": 0.003542, "volume": 22778310.0, "close_time": 1765929599999, "quote_volume": 80642.935629, "trades": 812, "taker_buy_base": 15814980.0, "taker_buy_quote": 55962.637601 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.003543, "high": 0.003688, "low": 0.003542, "close": 0.003677, "volume": 59477866.0, "close_time": 1765933199999, "quote_volume": 214770.951658, "trades": 3048, "taker_buy_base": 31005120.0, "taker_buy_quote": 112066.565062 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.003678, "high": 0.003785, "low": 0.003647, "close": 0.00374, "volume": 103114853.0, "close_time": 1765936799999, "quote_volume": 384167.530269, "trades": 5820, "taker_buy_base": 52311124.0, "taker_buy_quote": 194901.160144 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.003739, "high": 0.003765, "low": 0.003657, "close": 0.003676, "volume": 141420815.0, "close_time": 1765940399999, "quote_volume": 523724.68612, "trades": 10554, "taker_buy_base": 48171297.0, "taker_buy_quote": 178643.726094 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.003676, "high": 0.003738, "low": 0.003619, "close": 0.003714, "volume": 88815011.0, "close_time": 1765943999999, "quote_volume": 325745.06531, "trades": 7428, "taker_buy_base": 29881305.0, "taker_buy_quote": 109968.916958 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.003714, "high": 0.003718, "low": 0.003598, "close": 0.003609, "volume": 83392617.0, "close_time": 1765947599999, "quote_volume": 304787.401283, "trades": 5327, "taker_buy_base": 35038745.0, "taker_buy_quote": 128193.246115 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.003609, "high": 0.003725, "low": 0.0036, "close": 0.003622, "volume": 88760704.0, "close_time": 1765951199999, "quote_volume": 325133.273291, "trades": 6339, "taker_buy_base": 35270906.0, "taker_buy_quote": 129312.080189 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.003622, "high": 0.003637, "low": 0.003571, "close": 0.003605, "volume": 51253057.0, "close_time": 1765954799999, "quote_volume": 184597.92131, "trades": 3385, "taker_buy_base": 21495131.0, "taker_buy_quote": 77429.304847 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.003606, "high": 0.00371, "low": 0.003597, "close": 0.003681, "volume": 63851738.0, "close_time": 1765958399999, "quote_volume": 234037.089939, "trades": 2939, "taker_buy_base": 31698787.0, "taker_buy_quote": 116203.265009 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.003681, "high": 0.003695, "low": 0.003613, "close": 0.00364, "volume": 45064851.0, "close_time": 1765961999999, "quote_volume": 164169.426929, "trades": 2858, "taker_buy_base": 21075015.0, "taker_buy_quote": 76748.464545 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.003642, "high": 0.003663, "low": 0.003604, "close": 0.003611, "volume": 41833039.0, "close_time": 1765965599999, "quote_volume": 151711.579368, "trades": 1684, "taker_buy_base": 15685022.0, "taker_buy_quote": 56940.499662 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.003613, "high": 0.003623, "low": 0.003556, "close": 0.003584, "volume": 43055235.0, "close_time": 1765969199999, "quote_volume": 154255.102503, "trades": 3353, "taker_buy_base": 12782728.0, "taker_buy_quote": 45806.646398 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.003584, "high": 0.003616, "low": 0.003557, "close": 0.003557, "volume": 45236908.0, "close_time": 1765972799999, "quote_volume": 161985.382871, "trades": 1897, "taker_buy_base": 16185370.0, "taker_buy_quote": 58071.907907 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.003558, "high": 0.003661, "low": 0.003535, "close": 0.003627, "volume": 103802820.0, "close_time": 1765976399999, "quote_volume": 375580.965675, "trades": 4096, "taker_buy_base": 52247126.0, "taker_buy_quote": 189013.499312 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.003627, "high": 0.003717, "low": 0.00362, "close": 0.003695, "volume": 94247961.0, "close_time": 1765979999999, "quote_volume": 346377.744545, "trades": 4762, "taker_buy_base": 50538291.0, "taker_buy_quote": 185923.890281 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.003694, "high": 0.00373, "low": 0.003584, "close": 0.003636, "volume": 130925507.0, "close_time": 1765983599999, "quote_volume": 478555.12171, "trades": 6701, "taker_buy_base": 50998622.0, "taker_buy_quote": 186960.076345 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.003637, "high": 0.003642, "low": 0.003553, "close": 0.003576, "volume": 94811725.0, "close_time": 1765987199999, "quote_volume": 340492.527987, "trades": 4872, "taker_buy_base": 35330428.0, "taker_buy_quote": 126808.284232 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.003578, "high": 0.003605, "low": 0.003554, "close": 0.003587, "volume": 51123913.0, "close_time": 1765990799999, "quote_volume": 182862.728342, "trades": 2859, "taker_buy_base": 26159901.0, "taker_buy_quote": 93580.946695 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.003589, "high": 0.003608, "low": 0.003571, "close": 0.003602, "volume": 24410846.0, "close_time": 1765994399999, "quote_volume": 87689.110584, "trades": 1105, "taker_buy_base": 11615580.0, "taker_buy_quote": 41738.612081 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.003602, "high": 0.003621, "low": 0.003504, "close": 0.003519, "volume": 55611702.0, "close_time": 1765997999999, "quote_volume": 198200.970499, "trades": 1770, "taker_buy_base": 27638408.0, "taker_buy_quote": 98938.616303 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.003525, "high": 0.003525, "low": 0.003407, "close": 0.00345, "volume": 86815179.0, "close_time": 1766001599999, "quote_volume": 299901.857066, "trades": 3491, "taker_buy_base": 37081641.0, "taker_buy_quote": 128152.796156 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.003446, "high": 0.003468, "low": 0.0034, "close": 0.003409, "volume": 55970710.0, "close_time": 1766005199999, "quote_volume": 192071.243109, "trades": 1978, "taker_buy_base": 30525936.0, "taker_buy_quote": 104812.189786 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.003413, "high": 0.003457, "low": 0.003407, "close": 0.003431, "volume": 31804459.0, "close_time": 1766008799999, "quote_volume": 109165.09467, "trades": 1329, "taker_buy_base": 15923212.0, "taker_buy_quote": 54663.05006 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.003425, "high": 0.003544, "low": 0.003411, "close": 0.003494, "volume": 51071727.0, "close_time": 1766012399999, "quote_volume": 178370.213622, "trades": 1743, "taker_buy_base": 24456747.0, "taker_buy_quote": 85305.976565 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.003493, "high": 0.003515, "low": 0.003469, "close": 0.003501, "volume": 12010983.0, "close_time": 1766015999999, "quote_volume": 41929.041774, "trades": 924, "taker_buy_base": 7204431.0, "taker_buy_quote": 25126.279052 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.003501, "high": 0.003523, "low": 0.003461, "close": 0.003469, "volume": 14174583.0, "close_time": 1766019599999, "quote_volume": 49525.074901, "trades": 788, "taker_buy_base": 5242059.0, "taker_buy_quote": 18364.908371 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.003472, "high": 0.003472, "low": 0.00342, "close": 0.003449, "volume": 38089981.0, "close_time": 1766023199999, "quote_volume": 131044.422313, "trades": 1810, "taker_buy_base": 17586038.0, "taker_buy_quote": 60539.531752 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.00345, "high": 0.003485, "low": 0.003438, "close": 0.003468, "volume": 10369817.0, "close_time": 1766026799999, "quote_volume": 35905.745316, "trades": 407, "taker_buy_base": 6367697.0, "taker_buy_quote": 22071.653838 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.003465, "high": 0.003515, "low": 0.003465, "close": 0.003467, "volume": 16746455.0, "close_time": 1766030399999, "quote_volume": 58441.823009, "trades": 947, "taker_buy_base": 6922915.0, "taker_buy_quote": 24145.280042 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.003469, "high": 0.003481, "low": 0.003452, "close": 0.003475, "volume": 7540921.0, "close_time": 1766033999999, "quote_volume": 26112.04996, "trades": 473, "taker_buy_base": 1425634.0, "taker_buy_quote": 4940.391931 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.003477, "high": 0.003491, "low": 0.003443, "close": 0.003471, "volume": 27767586.0, "close_time": 1766037599999, "quote_volume": 96080.897712, "trades": 1382, "taker_buy_base": 14456234.0, "taker_buy_quote": 50007.417191 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00347, "high": 0.003507, "low": 0.003448, "close": 0.003457, "volume": 19268207.0, "close_time": 1766041199999, "quote_volume": 66928.562608, "trades": 1065, "taker_buy_base": 5246932.0, "taker_buy_quote": 18223.155337 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.003456, "high": 0.003488, "low": 0.003455, "close": 0.003484, "volume": 15051219.0, "close_time": 1766044799999, "quote_volume": 52286.5552, "trades": 780, "taker_buy_base": 4970220.0, "taker_buy_quote": 17261.646415 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00348, "high": 0.003485, "low": 0.003444, "close": 0.003448, "volume": 12774943.0, "close_time": 1766048399999, "quote_volume": 44222.392166, "trades": 672, "taker_buy_base": 4437965.0, "taker_buy_quote": 15364.055769 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.003444, "high": 0.003463, "low": 0.003433, "close": 0.003459, "volume": 19504574.0, "close_time": 1766051999999, "quote_volume": 67206.61988, "trades": 949, "taker_buy_base": 7603620.0, "taker_buy_quote": 26194.881511 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.003457, "high": 0.003487, "low": 0.003454, "close": 0.003457, "volume": 17596194.0, "close_time": 1766055599999, "quote_volume": 60975.512322, "trades": 682, "taker_buy_base": 10628346.0, "taker_buy_quote": 36810.69481 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.003454, "high": 0.003466, "low": 0.003448, "close": 0.003457, "volume": 4237438.0, "close_time": 1766059199999, "quote_volume": 14642.369955, "trades": 319, "taker_buy_base": 1006234.0, "taker_buy_quote": 3476.641055 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.003457, "high": 0.003473, "low": 0.003444, "close": 0.003447, "volume": 12401462.0, "close_time": 1766062799999, "quote_volume": 42836.354775, "trades": 450, "taker_buy_base": 5133262.0, "taker_buy_quote": 17745.382825 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.003446, "high": 0.003457, "low": 0.003409, "close": 0.003437, "volume": 49036334.0, "close_time": 1766066399999, "quote_volume": 168318.057751, "trades": 2951, "taker_buy_base": 17369330.0, "taker_buy_quote": 59675.325016 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.003437, "high": 0.003473, "low": 0.003415, "close": 0.003447, "volume": 20812592.0, "close_time": 1766069999999, "quote_volume": 71633.873679, "trades": 1490, "taker_buy_base": 9726061.0, "taker_buy_quote": 33482.683304 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.003446, "high": 0.003457, "low": 0.003422, "close": 0.003426, "volume": 12009516.0, "close_time": 1766073599999, "quote_volume": 41275.174398, "trades": 1006, "taker_buy_base": 6632196.0, "taker_buy_quote": 22800.359024 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.003427, "high": 0.003465, "low": 0.003413, "close": 0.003453, "volume": 14439014.0, "close_time": 1766077199999, "quote_volume": 49714.334718, "trades": 1166, "taker_buy_base": 7850632.0, "taker_buy_quote": 27018.629986 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.003451, "high": 0.003451, "low": 0.003281, "close": 0.003338, "volume": 82486745.0, "close_time": 1766080799999, "quote_volume": 275856.379516, "trades": 3743, "taker_buy_base": 34213325.0, "taker_buy_quote": 114472.083979 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.003338, "high": 0.003366, "low": 0.003315, "close": 0.003323, "volume": 20038316.0, "close_time": 1766084399999, "quote_volume": 66908.109864, "trades": 1581, "taker_buy_base": 11905255.0, "taker_buy_quote": 39751.046056 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.003324, "high": 0.003327, "low": 0.003235, "close": 0.003252, "volume": 23135908.0, "close_time": 1766087999999, "quote_volume": 75877.933262, "trades": 1675, "taker_buy_base": 9424784.0, "taker_buy_quote": 30983.48383 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.003258, "high": 0.003347, "low": 0.003249, "close": 0.003317, "volume": 28373675.0, "close_time": 1766091599999, "quote_volume": 93796.950032, "trades": 1048, "taker_buy_base": 16329873.0, "taker_buy_quote": 54038.152204 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.003318, "high": 0.003371, "low": 0.003313, "close": 0.003371, "volume": 9250260.0, "close_time": 1766095199999, "quote_volume": 30946.701442, "trades": 708, "taker_buy_base": 3408548.0, "taker_buy_quote": 11397.713458 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.003371, "high": 0.003395, "low": 0.003358, "close": 0.003371, "volume": 11077981.0, "close_time": 1766098799999, "quote_volume": 37394.287206, "trades": 796, "taker_buy_base": 5374675.0, "taker_buy_quote": 18141.680774 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.003372, "high": 0.003389, "low": 0.003329, "close": 0.003352, "volume": 26556701.0, "close_time": 1766102399999, "quote_volume": 88942.111286, "trades": 1363, "taker_buy_base": 7686770.0, "taker_buy_quote": 25697.463126 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.003352, "high": 0.003378, "low": 0.003317, "close": 0.003329, "volume": 13697549.0, "close_time": 1766105999999, "quote_volume": 45797.398721, "trades": 1429, "taker_buy_base": 3802358.0, "taker_buy_quote": 12731.221683 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.003328, "high": 0.003328, "low": 0.003288, "close": 0.003303, "volume": 42580889.0, "close_time": 1766109599999, "quote_volume": 140662.982139, "trades": 2902, "taker_buy_base": 18954564.0, "taker_buy_quote": 62626.869326 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.003302, "high": 0.003303, "low": 0.003273, "close": 0.00329, "volume": 15194747.0, "close_time": 1766113199999, "quote_volume": 49956.196728, "trades": 1132, "taker_buy_base": 7910033.0, "taker_buy_quote": 26018.48823 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.003289, "high": 0.003347, "low": 0.003284, "close": 0.003339, "volume": 27853341.0, "close_time": 1766116799999, "quote_volume": 92607.759357, "trades": 2598, "taker_buy_base": 13591490.0, "taker_buy_quote": 45156.952121 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.003339, "high": 0.003355, "low": 0.003327, "close": 0.003343, "volume": 22481302.0, "close_time": 1766120399999, "quote_volume": 75122.892105, "trades": 1191, "taker_buy_base": 11884533.0, "taker_buy_quote": 39744.727184 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.00334, "high": 0.003364, "low": 0.003329, "close": 0.003338, "volume": 21631748.0, "close_time": 1766123999999, "quote_volume": 72392.658205, "trades": 1844, "taker_buy_base": 13555383.0, "taker_buy_quote": 45339.853798 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.003338, "high": 0.003359, "low": 0.003337, "close": 0.003359, "volume": 7386736.0, "close_time": 1766127599999, "quote_volume": 24717.409468, "trades": 472, "taker_buy_base": 4457500.0, "taker_buy_quote": 14923.089627 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.003359, "high": 0.00343, "low": 0.003355, "close": 0.003408, "volume": 43154440.0, "close_time": 1766131199999, "quote_volume": 146737.090494, "trades": 3105, "taker_buy_base": 26402868.0, "taker_buy_quote": 89776.622577 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.003409, "high": 0.003437, "low": 0.003396, "close": 0.003435, "volume": 27285167.0, "close_time": 1766134799999, "quote_volume": 93200.769706, "trades": 1188, "taker_buy_base": 14765500.0, "taker_buy_quote": 50470.888545 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.003436, "high": 0.003485, "low": 0.003395, "close": 0.003417, "volume": 49240774.0, "close_time": 1766138399999, "quote_volume": 168941.32328, "trades": 2806, "taker_buy_base": 16193081.0, "taker_buy_quote": 55612.045673 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.003416, "high": 0.00344, "low": 0.003391, "close": 0.00343, "volume": 24339580.0, "close_time": 1766141999999, "quote_volume": 83084.665913, "trades": 2415, "taker_buy_base": 10155554.0, "taker_buy_quote": 34681.230391 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.00343, "high": 0.003621, "low": 0.003418, "close": 0.003529, "volume": 135537579.0, "close_time": 1766145599999, "quote_volume": 479866.208947, "trades": 7160, "taker_buy_base": 71501481.0, "taker_buy_quote": 252460.977314 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.003529, "high": 0.003554, "low": 0.003463, "close": 0.00348, "volume": 86687371.0, "close_time": 1766149199999, "quote_volume": 303833.253125, "trades": 6751, "taker_buy_base": 31999641.0, "taker_buy_quote": 112169.946494 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.003481, "high": 0.003534, "low": 0.003466, "close": 0.003503, "volume": 51405814.0, "close_time": 1766152799999, "quote_volume": 180102.982931, "trades": 3319, "taker_buy_base": 31018935.0, "taker_buy_quote": 108736.942657 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.003504, "high": 0.003558, "low": 0.003491, "close": 0.003508, "volume": 31695642.0, "close_time": 1766156399999, "quote_volume": 111440.950527, "trades": 3047, "taker_buy_base": 15088284.0, "taker_buy_quote": 53049.381192 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.003508, "high": 0.003535, "low": 0.003485, "close": 0.003506, "volume": 40438768.0, "close_time": 1766159999999, "quote_volume": 141910.719718, "trades": 3208, "taker_buy_base": 12935606.0, "taker_buy_quote": 45429.177582 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.003511, "high": 0.00355, "low": 0.003469, "close": 0.003499, "volume": 53747238.0, "close_time": 1766163599999, "quote_volume": 188593.274332, "trades": 2950, "taker_buy_base": 15677530.0, "taker_buy_quote": 55191.745827 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.003499, "high": 0.003522, "low": 0.003466, "close": 0.003476, "volume": 31856947.0, "close_time": 1766167199999, "quote_volume": 111214.870482, "trades": 3512, "taker_buy_base": 7489748.0, "taker_buy_quote": 26168.325326 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.003475, "high": 0.003512, "low": 0.003471, "close": 0.0035, "volume": 34814545.0, "close_time": 1766170799999, "quote_volume": 121401.124982, "trades": 2377, "taker_buy_base": 21752033.0, "taker_buy_quote": 75803.466616 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.003501, "high": 0.003555, "low": 0.0035, "close": 0.003525, "volume": 30110937.0, "close_time": 1766174399999, "quote_volume": 106120.061597, "trades": 2065, "taker_buy_base": 14970316.0, "taker_buy_quote": 52764.729365 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.003527, "high": 0.003546, "low": 0.003522, "close": 0.00353, "volume": 17783535.0, "close_time": 1766177999999, "quote_volume": 62805.207421, "trades": 1362, "taker_buy_base": 5717125.0, "taker_buy_quote": 20189.462963 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.003531, "high": 0.003544, "low": 0.003509, "close": 0.003515, "volume": 21091982.0, "close_time": 1766181599999, "quote_volume": 74379.519701, "trades": 949, "taker_buy_base": 10985945.0, "taker_buy_quote": 38746.53877 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.003516, "high": 0.003526, "low": 0.003494, "close": 0.003513, "volume": 28978731.0, "close_time": 1766185199999, "quote_volume": 101688.765524, "trades": 1595, "taker_buy_base": 18725970.0, "taker_buy_quote": 65742.30168 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.003515, "high": 0.003525, "low": 0.003498, "close": 0.003499, "volume": 21693230.0, "close_time": 1766188799999, "quote_volume": 76147.236513, "trades": 1387, "taker_buy_base": 12978232.0, "taker_buy_quote": 45578.837039 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.003498, "high": 0.003499, "low": 0.003472, "close": 0.003489, "volume": 12417272.0, "close_time": 1766192399999, "quote_volume": 43260.876166, "trades": 1041, "taker_buy_base": 5224576.0, "taker_buy_quote": 18200.149185 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.003486, "high": 0.003487, "low": 0.003445, "close": 0.003477, "volume": 24865154.0, "close_time": 1766195999999, "quote_volume": 86145.09287, "trades": 1163, "taker_buy_base": 5248903.0, "taker_buy_quote": 18186.193982 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.003476, "high": 0.003496, "low": 0.003472, "close": 0.003488, "volume": 8062992.0, "close_time": 1766199599999, "quote_volume": 28111.817966, "trades": 638, "taker_buy_base": 5517979.0, "taker_buy_quote": 19240.150645 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.003488, "high": 0.0035, "low": 0.003474, "close": 0.00349, "volume": 6567358.0, "close_time": 1766203199999, "quote_volume": 22889.983881, "trades": 545, "taker_buy_base": 3447012.0, "taker_buy_quote": 12013.911023 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.003489, "high": 0.003526, "low": 0.003481, "close": 0.003503, "volume": 16218663.0, "close_time": 1766206799999, "quote_volume": 56860.835303, "trades": 883, "taker_buy_base": 10307860.0, "taker_buy_quote": 36119.506851 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.003507, "high": 0.003592, "low": 0.003506, "close": 0.003548, "volume": 38025285.0, "close_time": 1766210399999, "quote_volume": 135233.731504, "trades": 1918, "taker_buy_base": 11807370.0, "taker_buy_quote": 41856.506338 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.003548, "high": 0.003554, "low": 0.003505, "close": 0.003541, "volume": 30298621.0, "close_time": 1766213999999, "quote_volume": 107075.719962, "trades": 1116, "taker_buy_base": 5929217.0, "taker_buy_quote": 20969.204256 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.003542, "high": 0.003609, "low": 0.003539, "close": 0.003607, "volume": 24321792.0, "close_time": 1766217599999, "quote_volume": 86825.744696, "trades": 1248, "taker_buy_base": 9835767.0, "taker_buy_quote": 35140.62531 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.003609, "high": 0.00365, "low": 0.003576, "close": 0.003578, "volume": 76857667.0, "close_time": 1766221199999, "quote_volume": 277772.541926, "trades": 3613, "taker_buy_base": 39047431.0, "taker_buy_quote": 141170.660033 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00358, "high": 0.003594, "low": 0.003562, "close": 0.003583, "volume": 17899530.0, "close_time": 1766224799999, "quote_volume": 64122.27108, "trades": 1125, "taker_buy_base": 7043024.0, "taker_buy_quote": 25237.5677 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.003584, "high": 0.00364, "low": 0.00357, "close": 0.003621, "volume": 19190734.0, "close_time": 1766228399999, "quote_volume": 69204.127714, "trades": 1683, "taker_buy_base": 10358898.0, "taker_buy_quote": 37369.554063 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.003622, "high": 0.003774, "low": 0.003617, "close": 0.003661, "volume": 161542004.0, "close_time": 1766231999999, "quote_volume": 598467.697417, "trades": 8815, "taker_buy_base": 68862992.0, "taker_buy_quote": 254844.795219 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.003658, "high": 0.003709, "low": 0.003614, "close": 0.003687, "volume": 59851224.0, "close_time": 1766235599999, "quote_volume": 219084.52393, "trades": 4808, "taker_buy_base": 20575166.0, "taker_buy_quote": 75438.455882 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.003689, "high": 0.003712, "low": 0.003632, "close": 0.003659, "volume": 42740014.0, "close_time": 1766239199999, "quote_volume": 156843.827323, "trades": 2867, "taker_buy_base": 16536328.0, "taker_buy_quote": 60773.130126 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.003659, "high": 0.003695, "low": 0.003653, "close": 0.003668, "volume": 25633498.0, "close_time": 1766242799999, "quote_volume": 94233.162793, "trades": 2345, "taker_buy_base": 9168552.0, "taker_buy_quote": 33690.704591 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.003671, "high": 0.00368, "low": 0.003626, "close": 0.003656, "volume": 44918679.0, "close_time": 1766246399999, "quote_volume": 164023.798837, "trades": 2959, "taker_buy_base": 23331791.0, "taker_buy_quote": 85217.869204 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.003658, "high": 0.003668, "low": 0.003602, "close": 0.00362, "volume": 34944154.0, "close_time": 1766249999999, "quote_volume": 126530.914637, "trades": 2433, "taker_buy_base": 10385003.0, "taker_buy_quote": 37598.726509 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.003622, "high": 0.003646, "low": 0.003617, "close": 0.003622, "volume": 13891038.0, "close_time": 1766253599999, "quote_volume": 50485.464901, "trades": 1017, "taker_buy_base": 6352679.0, "taker_buy_quote": 23115.105247 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.003622, "high": 0.003719, "low": 0.003621, "close": 0.00371, "volume": 56362480.0, "close_time": 1766257199999, "quote_volume": 207763.349969, "trades": 2754, "taker_buy_base": 34265963.0, "taker_buy_quote": 126383.668624 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.00371, "high": 0.003729, "low": 0.00368, "close": 0.003689, "volume": 34674303.0, "close_time": 1766260799999, "quote_volume": 128181.635106, "trades": 2297, "taker_buy_base": 14015804.0, "taker_buy_quote": 51824.334933 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00369, "high": 0.003719, "low": 0.003662, "close": 0.003684, "volume": 33753016.0, "close_time": 1766264399999, "quote_volume": 124279.383379, "trades": 1844, "taker_buy_base": 17316587.0, "taker_buy_quote": 63746.626948 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.003683, "high": 0.003697, "low": 0.003653, "close": 0.003677, "volume": 11697886.0, "close_time": 1766267999999, "quote_volume": 42938.985412, "trades": 1140, "taker_buy_base": 4741024.0, "taker_buy_quote": 17412.925317 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.003678, "high": 0.003687, "low": 0.00365, "close": 0.003665, "volume": 20033081.0, "close_time": 1766271599999, "quote_volume": 73507.752147, "trades": 939, "taker_buy_base": 15258095.0, "taker_buy_quote": 55990.428068 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.003664, "high": 0.003672, "low": 0.003653, "close": 0.003662, "volume": 5820117.0, "close_time": 1766275199999, "quote_volume": 21320.774942, "trades": 767, "taker_buy_base": 958081.0, "taker_buy_quote": 3510.47377 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.003661, "high": 0.003661, "low": 0.003641, "close": 0.003649, "volume": 17765237.0, "close_time": 1766278799999, "quote_volume": 64852.49402, "trades": 1103, "taker_buy_base": 5802062.0, "taker_buy_quote": 21185.374279 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.003649, "high": 0.003668, "low": 0.003622, "close": 0.003623, "volume": 18708151.0, "close_time": 1766282399999, "quote_volume": 68082.193822, "trades": 1601, "taker_buy_base": 10305372.0, "taker_buy_quote": 37533.151319 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.003624, "high": 0.003629, "low": 0.003592, "close": 0.003607, "volume": 20952234.0, "close_time": 1766285999999, "quote_volume": 75626.213374, "trades": 1199, "taker_buy_base": 6007397.0, "taker_buy_quote": 21707.3556 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.003607, "high": 0.003624, "low": 0.003582, "close": 0.003589, "volume": 29075485.0, "close_time": 1766289599999, "quote_volume": 104703.655908, "trades": 1592, "taker_buy_base": 11969954.0, "taker_buy_quote": 43119.927167 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.003589, "high": 0.0036, "low": 0.003572, "close": 0.003589, "volume": 12195655.0, "close_time": 1766293199999, "quote_volume": 43725.361544, "trades": 1744, "taker_buy_base": 6265271.0, "taker_buy_quote": 22464.234231 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.003589, "high": 0.003597, "low": 0.003572, "close": 0.003582, "volume": 12787591.0, "close_time": 1766296799999, "quote_volume": 45799.399627, "trades": 1600, "taker_buy_base": 7347244.0, "taker_buy_quote": 26311.828962 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.003581, "high": 0.003594, "low": 0.003574, "close": 0.00358, "volume": 18461923.0, "close_time": 1766300399999, "quote_volume": 66152.649928, "trades": 1649, "taker_buy_base": 8048043.0, "taker_buy_quote": 28840.592824 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.003579, "high": 0.003579, "low": 0.003537, "close": 0.003544, "volume": 21024902.0, "close_time": 1766303999999, "quote_volume": 74832.487598, "trades": 1542, "taker_buy_base": 9815722.0, "taker_buy_quote": 34913.895299 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.003542, "high": 0.003563, "low": 0.003534, "close": 0.003561, "volume": 16521948.0, "close_time": 1766307599999, "quote_volume": 58696.260515, "trades": 1431, "taker_buy_base": 12529177.0, "taker_buy_quote": 44520.318181 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.003561, "high": 0.003583, "low": 0.003556, "close": 0.003573, "volume": 17982740.0, "close_time": 1766311199999, "quote_volume": 64210.265832, "trades": 1010, "taker_buy_base": 9000272.0, "taker_buy_quote": 32131.890154 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.003573, "high": 0.003575, "low": 0.003521, "close": 0.003531, "volume": 18886990.0, "close_time": 1766314799999, "quote_volume": 66904.388662, "trades": 1303, "taker_buy_base": 8580093.0, "taker_buy_quote": 30410.944069 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.003533, "high": 0.00356, "low": 0.003531, "close": 0.003543, "volume": 14281889.0, "close_time": 1766318399999, "quote_volume": 50594.09466, "trades": 892, "taker_buy_base": 7170305.0, "taker_buy_quote": 25408.688925 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.003542, "high": 0.00357, "low": 0.003518, "close": 0.003529, "volume": 23129261.0, "close_time": 1766321999999, "quote_volume": 81839.186541, "trades": 1323, "taker_buy_base": 10478703.0, "taker_buy_quote": 37139.74273 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.003528, "high": 0.003528, "low": 0.003472, "close": 0.003483, "volume": 62262896.0, "close_time": 1766325599999, "quote_volume": 217628.083415, "trades": 2723, "taker_buy_base": 28752468.0, "taker_buy_quote": 100548.77679 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.003484, "high": 0.003499, "low": 0.003458, "close": 0.003492, "volume": 20679032.0, "close_time": 1766329199999, "quote_volume": 71901.957557, "trades": 1769, "taker_buy_base": 5584057.0, "taker_buy_quote": 19426.151747 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00349, "high": 0.003564, "low": 0.003484, "close": 0.003548, "volume": 46242384.0, "close_time": 1766332799999, "quote_volume": 162811.39724, "trades": 2851, "taker_buy_base": 23376394.0, "taker_buy_quote": 82434.945886 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.003548, "high": 0.00355, "low": 0.003514, "close": 0.003532, "volume": 11817747.0, "close_time": 1766336399999, "quote_volume": 41736.699091, "trades": 1820, "taker_buy_base": 7546790.0, "taker_buy_quote": 26644.827526 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.003533, "high": 0.003539, "low": 0.003496, "close": 0.003499, "volume": 13045512.0, "close_time": 1766339999999, "quote_volume": 45911.546616, "trades": 766, "taker_buy_base": 6630143.0, "taker_buy_quote": 23343.974168 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.003497, "high": 0.003511, "low": 0.003481, "close": 0.003503, "volume": 10793486.0, "close_time": 1766343599999, "quote_volume": 37736.548841, "trades": 762, "taker_buy_base": 4927176.0, "taker_buy_quote": 17232.895242 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.003505, "high": 0.003534, "low": 0.003504, "close": 0.003512, "volume": 13388420.0, "close_time": 1766347199999, "quote_volume": 47086.01554, "trades": 1322, "taker_buy_base": 6147124.0, "taker_buy_quote": 21628.683351 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.003514, "high": 0.003522, "low": 0.003505, "close": 0.00351, "volume": 5794859.0, "close_time": 1766350799999, "quote_volume": 20354.231124, "trades": 677, "taker_buy_base": 2694955.0, "taker_buy_quote": 9466.542507 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.003509, "high": 0.003514, "low": 0.003479, "close": 0.003486, "volume": 26636278.0, "close_time": 1766354399999, "quote_volume": 93068.943285, "trades": 1203, "taker_buy_base": 4369997.0, "taker_buy_quote": 15280.33282 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.003485, "high": 0.003503, "low": 0.003479, "close": 0.003498, "volume": 8391466.0, "close_time": 1766357999999, "quote_volume": 29302.266571, "trades": 566, "taker_buy_base": 3941615.0, "taker_buy_quote": 13763.457267 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.003498, "high": 0.003513, "low": 0.003464, "close": 0.003468, "volume": 23917263.0, "close_time": 1766361599999, "quote_volume": 83379.127725, "trades": 1838, "taker_buy_base": 7969418.0, "taker_buy_quote": 27781.86569 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.003468, "high": 0.003508, "low": 0.003458, "close": 0.003493, "volume": 39584406.0, "close_time": 1766365199999, "quote_volume": 137737.449723, "trades": 3450, "taker_buy_base": 16903624.0, "taker_buy_quote": 58860.539472 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.003492, "high": 0.003512, "low": 0.003481, "close": 0.003502, "volume": 16593418.0, "close_time": 1766368799999, "quote_volume": 58024.325358, "trades": 1885, "taker_buy_base": 10348019.0, "taker_buy_quote": 36209.134966 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.003503, "high": 0.003503, "low": 0.00345, "close": 0.003469, "volume": 21013891.0, "close_time": 1766372399999, "quote_volume": 72893.929612, "trades": 1578, "taker_buy_base": 11937334.0, "taker_buy_quote": 41424.571263 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.003469, "high": 0.003504, "low": 0.003467, "close": 0.003496, "volume": 18660883.0, "close_time": 1766375999999, "quote_volume": 65090.994473, "trades": 1169, "taker_buy_base": 11378396.0, "taker_buy_quote": 39659.62363 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.003495, "high": 0.003508, "low": 0.003467, "close": 0.003497, "volume": 9388697.0, "close_time": 1766379599999, "quote_volume": 32702.137278, "trades": 784, "taker_buy_base": 2791255.0, "taker_buy_quote": 9722.270192 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.003498, "high": 0.003502, "low": 0.00346, "close": 0.003469, "volume": 15108072.0, "close_time": 1766383199999, "quote_volume": 52568.732523, "trades": 1417, "taker_buy_base": 7693479.0, "taker_buy_quote": 26769.52662 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.003468, "high": 0.003485, "low": 0.003452, "close": 0.003478, "volume": 7927496.0, "close_time": 1766386799999, "quote_volume": 27460.602117, "trades": 741, "taker_buy_base": 4529151.0, "taker_buy_quote": 15680.265876 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.003476, "high": 0.003494, "low": 0.003475, "close": 0.003484, "volume": 14811826.0, "close_time": 1766390399999, "quote_volume": 51599.612643, "trades": 876, "taker_buy_base": 5762448.0, "taker_buy_quote": 20066.350253 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.003485, "high": 0.003545, "low": 0.00348, "close": 0.003521, "volume": 29699842.0, "close_time": 1766393999999, "quote_volume": 104483.882019, "trades": 2808, "taker_buy_base": 13774338.0, "taker_buy_quote": 48452.46873 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.003522, "high": 0.003537, "low": 0.0035, "close": 0.003502, "volume": 8936957.0, "close_time": 1766397599999, "quote_volume": 31457.355611, "trades": 1157, "taker_buy_base": 5206822.0, "taker_buy_quote": 18329.259135 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.003502, "high": 0.003551, "low": 0.003484, "close": 0.003537, "volume": 15229743.0, "close_time": 1766401199999, "quote_volume": 53563.786226, "trades": 970, "taker_buy_base": 7382071.0, "taker_buy_quote": 25982.357098 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00354, "high": 0.003545, "low": 0.003511, "close": 0.003531, "volume": 17904468.0, "close_time": 1766404799999, "quote_volume": 63210.272632, "trades": 1116, "taker_buy_base": 8989878.0, "taker_buy_quote": 31726.8072 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.003528, "high": 0.00354, "low": 0.0035, "close": 0.003506, "volume": 17723683.0, "close_time": 1766408399999, "quote_volume": 62408.968207, "trades": 992, "taker_buy_base": 6039113.0, "taker_buy_quote": 21280.343085 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.003506, "high": 0.003517, "low": 0.003485, "close": 0.003514, "volume": 18956236.0, "close_time": 1766411999999, "quote_volume": 66390.802494, "trades": 1090, "taker_buy_base": 7589072.0, "taker_buy_quote": 26580.347715 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.003515, "high": 0.003543, "low": 0.003495, "close": 0.003524, "volume": 26495028.0, "close_time": 1766415599999, "quote_volume": 93171.858723, "trades": 1829, "taker_buy_base": 11543244.0, "taker_buy_quote": 40605.161272 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.003525, "high": 0.00356, "low": 0.0035, "close": 0.00354, "volume": 31283480.0, "close_time": 1766419199999, "quote_volume": 110552.182399, "trades": 2320, "taker_buy_base": 16830398.0, "taker_buy_quote": 59518.677668 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.003541, "high": 0.003553, "low": 0.003485, "close": 0.003503, "volume": 34238653.0, "close_time": 1766422799999, "quote_volume": 120349.003488, "trades": 2139, "taker_buy_base": 20711916.0, "taker_buy_quote": 72816.625822 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.003502, "high": 0.003509, "low": 0.003461, "close": 0.003487, "volume": 21251545.0, "close_time": 1766426399999, "quote_volume": 74025.198351, "trades": 2137, "taker_buy_base": 10981468.0, "taker_buy_quote": 38261.459706 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00349, "high": 0.003494, "low": 0.00346, "close": 0.003472, "volume": 22485334.0, "close_time": 1766429999999, "quote_volume": 78148.414895, "trades": 1926, "taker_buy_base": 14001765.0, "taker_buy_quote": 48665.519186 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.003473, "high": 0.003478, "low": 0.003376, "close": 0.003395, "volume": 57745113.0, "close_time": 1766433599999, "quote_volume": 197618.914415, "trades": 3478, "taker_buy_base": 26307207.0, "taker_buy_quote": 90034.136341 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.003394, "high": 0.003402, "low": 0.003361, "close": 0.003378, "volume": 12923419.0, "close_time": 1766437199999, "quote_volume": 43662.611365, "trades": 1037, "taker_buy_base": 6725975.0, "taker_buy_quote": 22734.204517 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.003379, "high": 0.003412, "low": 0.003374, "close": 0.003396, "volume": 11757492.0, "close_time": 1766440799999, "quote_volume": 39845.103684, "trades": 673, "taker_buy_base": 5243743.0, "taker_buy_quote": 17790.861995 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.003395, "high": 0.003441, "low": 0.003383, "close": 0.003423, "volume": 7376746.0, "close_time": 1766444399999, "quote_volume": 25248.678763, "trades": 470, "taker_buy_base": 4377974.0, "taker_buy_quote": 14981.576123 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.003423, "high": 0.003433, "low": 0.00341, "close": 0.003423, "volume": 9262712.0, "close_time": 1766447999999, "quote_volume": 31706.285573, "trades": 472, "taker_buy_base": 3216815.0, "taker_buy_quote": 11013.91171 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.003422, "high": 0.003499, "low": 0.003403, "close": 0.003479, "volume": 33744736.0, "close_time": 1766451599999, "quote_volume": 116598.925369, "trades": 1229, "taker_buy_base": 17018821.0, "taker_buy_quote": 58858.199775 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.003478, "high": 0.003492, "low": 0.003461, "close": 0.00349, "volume": 10811351.0, "close_time": 1766455199999, "quote_volume": 37557.798176, "trades": 620, "taker_buy_base": 3944404.0, "taker_buy_quote": 13712.416953 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.003489, "high": 0.003508, "low": 0.003478, "close": 0.003487, "volume": 18531368.0, "close_time": 1766458799999, "quote_volume": 64824.93409, "trades": 1050, "taker_buy_base": 13561920.0, "taker_buy_quote": 47442.170223 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.003486, "high": 0.003496, "low": 0.003457, "close": 0.003491, "volume": 6244541.0, "close_time": 1766462399999, "quote_volume": 21718.984258, "trades": 616, "taker_buy_base": 3518091.0, "taker_buy_quote": 12233.169438 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00349, "high": 0.00349, "low": 0.00343, "close": 0.003434, "volume": 9196292.0, "close_time": 1766465999999, "quote_volume": 31717.391732, "trades": 560, "taker_buy_base": 4185933.0, "taker_buy_quote": 14443.800537 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.003433, "high": 0.003436, "low": 0.003397, "close": 0.003411, "volume": 8534062.0, "close_time": 1766469599999, "quote_volume": 29145.802149, "trades": 607, "taker_buy_base": 5012604.0, "taker_buy_quote": 17109.023793 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.003412, "high": 0.003412, "low": 0.00335, "close": 0.003355, "volume": 24627747.0, "close_time": 1766473199999, "quote_volume": 83118.628899, "trades": 1269, "taker_buy_base": 10705046.0, "taker_buy_quote": 36101.954762 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.003357, "high": 0.003377, "low": 0.003326, "close": 0.003328, "volume": 24752903.0, "close_time": 1766476799999, "quote_volume": 82935.942835, "trades": 1608, "taker_buy_base": 11525351.0, "taker_buy_quote": 38620.963351 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.003326, "high": 0.003352, "low": 0.003285, "close": 0.003335, "volume": 46270973.0, "close_time": 1766480399999, "quote_volume": 153589.070888, "trades": 2353, "taker_buy_base": 30075395.0, "taker_buy_quote": 99803.789964 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.003332, "high": 0.003353, "low": 0.00331, "close": 0.003343, "volume": 32855365.0, "close_time": 1766483999999, "quote_volume": 109511.409971, "trades": 1126, "taker_buy_base": 19909627.0, "taker_buy_quote": 66412.354672 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.003339, "high": 0.003363, "low": 0.003313, "close": 0.003317, "volume": 24005011.0, "close_time": 1766487599999, "quote_volume": 80090.538756, "trades": 786, "taker_buy_base": 8555675.0, "taker_buy_quote": 28594.312449 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.003316, "high": 0.003327, "low": 0.003292, "close": 0.003303, "volume": 20151096.0, "close_time": 1766491199999, "quote_volume": 66672.7049, "trades": 720, "taker_buy_base": 11546564.0, "taker_buy_quote": 38207.036639 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.003303, "high": 0.003304, "low": 0.00328, "close": 0.003287, "volume": 20820738.0, "close_time": 1766494799999, "quote_volume": 68612.510386, "trades": 697, "taker_buy_base": 5988083.0, "taker_buy_quote": 19730.032883 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.003288, "high": 0.003321, "low": 0.003282, "close": 0.003304, "volume": 21588273.0, "close_time": 1766498399999, "quote_volume": 71268.543312, "trades": 968, "taker_buy_base": 8262434.0, "taker_buy_quote": 27274.088454 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.003303, "high": 0.003336, "low": 0.003293, "close": 0.003327, "volume": 19065518.0, "close_time": 1766501999999, "quote_volume": 63292.573359, "trades": 845, "taker_buy_base": 9528131.0, "taker_buy_quote": 31629.061723 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.003324, "high": 0.00333, "low": 0.003307, "close": 0.003326, "volume": 14060459.0, "close_time": 1766505599999, "quote_volume": 46633.264501, "trades": 702, "taker_buy_base": 3751222.0, "taker_buy_quote": 12444.821467 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.003328, "high": 0.003388, "low": 0.003327, "close": 0.003358, "volume": 37312081.0, "close_time": 1766509199999, "quote_volume": 125562.209819, "trades": 2466, "taker_buy_base": 17329028.0, "taker_buy_quote": 58330.920711 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.003358, "high": 0.003364, "low": 0.003329, "close": 0.003333, "volume": 16008992.0, "close_time": 1766512799999, "quote_volume": 53503.318042, "trades": 1563, "taker_buy_base": 2841406.0, "taker_buy_quote": 9495.106134 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.003334, "high": 0.003364, "low": 0.003333, "close": 0.003353, "volume": 6631939.0, "close_time": 1766516399999, "quote_volume": 22199.788668, "trades": 506, "taker_buy_base": 3851249.0, "taker_buy_quote": 12896.535212 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.003354, "high": 0.003385, "low": 0.003339, "close": 0.003372, "volume": 17125195.0, "close_time": 1766519999999, "quote_volume": 57698.625539, "trades": 1797, "taker_buy_base": 4669285.0, "taker_buy_quote": 15713.99878 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.003372, "high": 0.00341, "low": 0.003369, "close": 0.003378, "volume": 29997458.0, "close_time": 1766523599999, "quote_volume": 101772.746156, "trades": 1845, "taker_buy_base": 7900964.0, "taker_buy_quote": 26780.508123 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.003377, "high": 0.003394, "low": 0.003355, "close": 0.003387, "volume": 16989416.0, "close_time": 1766527199999, "quote_volume": 57321.220386, "trades": 1714, "taker_buy_base": 5144731.0, "taker_buy_quote": 17338.012246 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.003388, "high": 0.003394, "low": 0.003359, "close": 0.003369, "volume": 15577316.0, "close_time": 1766530799999, "quote_volume": 52594.557753, "trades": 928, "taker_buy_base": 6023551.0, "taker_buy_quote": 20328.461283 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.003367, "high": 0.003422, "low": 0.003367, "close": 0.003416, "volume": 10029456.0, "close_time": 1766534399999, "quote_volume": 34005.80044, "trades": 1214, "taker_buy_base": 5359059.0, "taker_buy_quote": 18169.008223 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.003417, "high": 0.003439, "low": 0.003383, "close": 0.003436, "volume": 18395935.0, "close_time": 1766537999999, "quote_volume": 62823.829332, "trades": 2126, "taker_buy_base": 7941869.0, "taker_buy_quote": 27105.02421 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.003437, "high": 0.003464, "low": 0.003426, "close": 0.003464, "volume": 18471719.0, "close_time": 1766541599999, "quote_volume": 63641.572515, "trades": 2195, "taker_buy_base": 8379715.0, "taker_buy_quote": 28884.673761 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.003462, "high": 0.003488, "low": 0.003434, "close": 0.003468, "volume": 25702288.0, "close_time": 1766545199999, "quote_volume": 88986.727387, "trades": 3038, "taker_buy_base": 8744769.0, "taker_buy_quote": 30272.472304 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.003468, "high": 0.003518, "low": 0.003448, "close": 0.003517, "volume": 32052955.0, "close_time": 1766548799999, "quote_volume": 111733.920645, "trades": 2973, "taker_buy_base": 16216778.0, "taker_buy_quote": 56646.960575 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.003517, "high": 0.003561, "low": 0.00351, "close": 0.003556, "volume": 30197301.0, "close_time": 1766552399999, "quote_volume": 106739.891089, "trades": 3426, "taker_buy_base": 10856229.0, "taker_buy_quote": 38377.813998 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.003556, "high": 0.003614, "low": 0.003422, "close": 0.003459, "volume": 122248185.0, "close_time": 1766555999999, "quote_volume": 428682.408797, "trades": 9217, "taker_buy_base": 41678619.0, "taker_buy_quote": 145773.384759 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.003459, "high": 0.003471, "low": 0.003436, "close": 0.003468, "volume": 13060307.0, "close_time": 1766559599999, "quote_volume": 45080.462997, "trades": 1052, "taker_buy_base": 2902928.0, "taker_buy_quote": 10021.802695 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.003467, "high": 0.003509, "low": 0.003408, "close": 0.003418, "volume": 37008286.0, "close_time": 1766563199999, "quote_volume": 127908.338398, "trades": 2230, "taker_buy_base": 15006839.0, "taker_buy_quote": 51868.980706 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.003419, "high": 0.00343, "low": 0.003379, "close": 0.003385, "volume": 48045866.0, "close_time": 1766566799999, "quote_volume": 163231.106412, "trades": 2933, "taker_buy_base": 26717824.0, "taker_buy_quote": 90811.584721 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.003385, "high": 0.003429, "low": 0.003382, "close": 0.003411, "volume": 20516586.0, "close_time": 1766570399999, "quote_volume": 69897.847524, "trades": 1325, "taker_buy_base": 10368969.0, "taker_buy_quote": 35320.101116 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00341, "high": 0.003467, "low": 0.003404, "close": 0.003426, "volume": 24858692.0, "close_time": 1766573999999, "quote_volume": 85523.582812, "trades": 2092, "taker_buy_base": 14145569.0, "taker_buy_quote": 48650.842253 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.003424, "high": 0.003441, "low": 0.003395, "close": 0.003426, "volume": 45895848.0, "close_time": 1766577599999, "quote_volume": 156809.395441, "trades": 3326, "taker_buy_base": 28771919.0, "taker_buy_quote": 98331.992668 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.003426, "high": 0.003497, "low": 0.003417, "close": 0.003463, "volume": 50769646.0, "close_time": 1766581199999, "quote_volume": 175251.57709, "trades": 3064, "taker_buy_base": 36204267.0, "taker_buy_quote": 125029.008519 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.003464, "high": 0.003483, "low": 0.003413, "close": 0.003419, "volume": 21481506.0, "close_time": 1766584799999, "quote_volume": 74006.621806, "trades": 3491, "taker_buy_base": 12118725.0, "taker_buy_quote": 41738.857853 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.003418, "high": 0.003427, "low": 0.003386, "close": 0.003417, "volume": 43767111.0, "close_time": 1766588399999, "quote_volume": 149104.073318, "trades": 2690, "taker_buy_base": 22820511.0, "taker_buy_quote": 77756.350111 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.003416, "high": 0.003427, "low": 0.003402, "close": 0.003421, "volume": 13565554.0, "close_time": 1766591999999, "quote_volume": 46325.382058, "trades": 1173, "taker_buy_base": 6651570.0, "taker_buy_quote": 22724.767242 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.003421, "high": 0.003427, "low": 0.003393, "close": 0.003404, "volume": 14511463.0, "close_time": 1766595599999, "quote_volume": 49409.083922, "trades": 1821, "taker_buy_base": 8515021.0, "taker_buy_quote": 28988.907152 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.003404, "high": 0.003409, "low": 0.00337, "close": 0.003386, "volume": 18309259.0, "close_time": 1766599199999, "quote_volume": 62053.036526, "trades": 1890, "taker_buy_base": 9555050.0, "taker_buy_quote": 32378.126721 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.003385, "high": 0.003393, "low": 0.003374, "close": 0.003382, "volume": 8501779.0, "close_time": 1766602799999, "quote_volume": 28760.176903, "trades": 911, "taker_buy_base": 4199147.0, "taker_buy_quote": 14205.071693 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.003381, "high": 0.003415, "low": 0.003379, "close": 0.003405, "volume": 13978784.0, "close_time": 1766606399999, "quote_volume": 47526.797177, "trades": 795, "taker_buy_base": 10328735.0, "taker_buy_quote": 35121.60311 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.003407, "high": 0.003443, "low": 0.003406, "close": 0.003436, "volume": 10577600.0, "close_time": 1766609999999, "quote_volume": 36249.765909, "trades": 815, "taker_buy_base": 7510332.0, "taker_buy_quote": 25727.215134 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.003434, "high": 0.003492, "low": 0.003429, "close": 0.003467, "volume": 31591349.0, "close_time": 1766613599999, "quote_volume": 109480.057058, "trades": 1584, "taker_buy_base": 16270912.0, "taker_buy_quote": 56380.266862 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.003466, "high": 0.003491, "low": 0.003453, "close": 0.003471, "volume": 20122511.0, "close_time": 1766617199999, "quote_volume": 69843.331855, "trades": 799, "taker_buy_base": 9172125.0, "taker_buy_quote": 31830.008621 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.003468, "high": 0.003482, "low": 0.003432, "close": 0.003449, "volume": 34139623.0, "close_time": 1766620799999, "quote_volume": 117794.94153, "trades": 1295, "taker_buy_base": 9736250.0, "taker_buy_quote": 33625.928664 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00345, "high": 0.003466, "low": 0.003429, "close": 0.003437, "volume": 18273573.0, "close_time": 1766624399999, "quote_volume": 62930.378612, "trades": 1040, "taker_buy_base": 13914388.0, "taker_buy_quote": 47919.69531 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.00344, "high": 0.003452, "low": 0.003424, "close": 0.003449, "volume": 5699877.0, "close_time": 1766627999999, "quote_volume": 19583.891511, "trades": 686, "taker_buy_base": 3663714.0, "taker_buy_quote": 12593.028482 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.00345, "high": 0.003484, "low": 0.003445, "close": 0.003482, "volume": 17550814.0, "close_time": 1766631599999, "quote_volume": 60751.98976, "trades": 913, "taker_buy_base": 8535718.0, "taker_buy_quote": 29559.31077 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00348, "high": 0.003604, "low": 0.003478, "close": 0.003577, "volume": 70854229.0, "close_time": 1766635199999, "quote_volume": 251540.127171, "trades": 3418, "taker_buy_base": 45777528.0, "taker_buy_quote": 162314.947687 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.003577, "high": 0.003595, "low": 0.003539, "close": 0.003556, "volume": 44407790.0, "close_time": 1766638799999, "quote_volume": 158137.42346, "trades": 2971, "taker_buy_base": 14331011.0, "taker_buy_quote": 51032.49911 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.003558, "high": 0.003568, "low": 0.003508, "close": 0.003522, "volume": 44756150.0, "close_time": 1766642399999, "quote_volume": 158403.537819, "trades": 2614, "taker_buy_base": 15788517.0, "taker_buy_quote": 55890.359085 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.003522, "high": 0.00354, "low": 0.003513, "close": 0.003531, "volume": 9884615.0, "close_time": 1766645999999, "quote_volume": 34856.587866, "trades": 863, "taker_buy_base": 5935517.0, "taker_buy_quote": 20936.516858 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.003531, "high": 0.003536, "low": 0.0035, "close": 0.003519, "volume": 15857750.0, "close_time": 1766649599999, "quote_volume": 55766.301303, "trades": 711, "taker_buy_base": 8022903.0, "taker_buy_quote": 28207.708424 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.003519, "high": 0.003607, "low": 0.003506, "close": 0.003579, "volume": 54461660.0, "close_time": 1766653199999, "quote_volume": 194507.879781, "trades": 3517, "taker_buy_base": 22456756.0, "taker_buy_quote": 80202.694416 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.003579, "high": 0.0036, "low": 0.003539, "close": 0.003566, "volume": 19247431.0, "close_time": 1766656799999, "quote_volume": 68825.301055, "trades": 1860, "taker_buy_base": 6696347.0, "taker_buy_quote": 23950.897098 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.003567, "high": 0.003587, "low": 0.003532, "close": 0.003556, "volume": 33080473.0, "close_time": 1766660399999, "quote_volume": 117788.271719, "trades": 1685, "taker_buy_base": 7977326.0, "taker_buy_quote": 28437.848294 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.003557, "high": 0.003583, "low": 0.003557, "close": 0.00356, "volume": 18921368.0, "close_time": 1766663999999, "quote_volume": 67514.826926, "trades": 2753, "taker_buy_base": 6126706.0, "taker_buy_quote": 21866.708408 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00356, "high": 0.003561, "low": 0.003488, "close": 0.003511, "volume": 28171528.0, "close_time": 1766667599999, "quote_volume": 99381.53315, "trades": 2119, "taker_buy_base": 8438745.0, "taker_buy_quote": 29709.779386 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.003508, "high": 0.003513, "low": 0.003462, "close": 0.003483, "volume": 19511571.0, "close_time": 1766671199999, "quote_volume": 67989.516011, "trades": 1380, "taker_buy_base": 7529577.0, "taker_buy_quote": 26259.901086 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.003482, "high": 0.003529, "low": 0.003466, "close": 0.003479, "volume": 29553512.0, "close_time": 1766674799999, "quote_volume": 103222.179297, "trades": 1850, "taker_buy_base": 16247915.0, "taker_buy_quote": 56839.32784 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00348, "high": 0.003512, "low": 0.00348, "close": 0.003503, "volume": 25533414.0, "close_time": 1766678399999, "quote_volume": 89259.759123, "trades": 1224, "taker_buy_base": 16436056.0, "taker_buy_quote": 57465.883212 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.003502, "high": 0.003561, "low": 0.0035, "close": 0.003537, "volume": 16441065.0, "close_time": 1766681999999, "quote_volume": 58167.361951, "trades": 1535, "taker_buy_base": 5119065.0, "taker_buy_quote": 18112.621703 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.003537, "high": 0.003555, "low": 0.003523, "close": 0.003555, "volume": 21681886.0, "close_time": 1766685599999, "quote_volume": 76755.910401, "trades": 1456, "taker_buy_base": 8459382.0, "taker_buy_quote": 29986.709693 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.003555, "high": 0.003642, "low": 0.003555, "close": 0.003577, "volume": 62496946.0, "close_time": 1766689199999, "quote_volume": 224712.69369, "trades": 3691, "taker_buy_base": 31665399.0, "taker_buy_quote": 113888.597757 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.003578, "high": 0.0036, "low": 0.003565, "close": 0.003584, "volume": 29752422.0, "close_time": 1766692799999, "quote_volume": 106549.133828, "trades": 1394, "taker_buy_base": 10626499.0, "taker_buy_quote": 38116.5856 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.003584, "high": 0.003631, "low": 0.003583, "close": 0.0036, "volume": 60481597.0, "close_time": 1766696399999, "quote_volume": 218014.236506, "trades": 4141, "taker_buy_base": 29894149.0, "taker_buy_quote": 107811.084576 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.003601, "high": 0.00364, "low": 0.003596, "close": 0.003627, "volume": 34470668.0, "close_time": 1766699999999, "quote_volume": 124740.206232, "trades": 2902, "taker_buy_base": 15171326.0, "taker_buy_quote": 54915.545127 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.003627, "high": 0.003684, "low": 0.003594, "close": 0.003614, "volume": 80388524.0, "close_time": 1766703599999, "quote_volume": 291799.793478, "trades": 4536, "taker_buy_base": 39720522.0, "taker_buy_quote": 144316.906047 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.003613, "high": 0.003629, "low": 0.003551, "close": 0.003602, "volume": 56415103.0, "close_time": 1766707199999, "quote_volume": 202186.952363, "trades": 3741, "taker_buy_base": 17675017.0, "taker_buy_quote": 63341.003053 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.003601, "high": 0.003629, "low": 0.003531, "close": 0.003547, "volume": 49560935.0, "close_time": 1766710799999, "quote_volume": 177039.688359, "trades": 2965, "taker_buy_base": 16677335.0, "taker_buy_quote": 59634.26071 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.003548, "high": 0.003618, "low": 0.003547, "close": 0.003604, "volume": 23453235.0, "close_time": 1766714399999, "quote_volume": 84220.8474, "trades": 1778, "taker_buy_base": 13012793.0, "taker_buy_quote": 46705.631885 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.003604, "high": 0.003646, "low": 0.003578, "close": 0.00361, "volume": 35163770.0, "close_time": 1766717999999, "quote_volume": 127344.983229, "trades": 2751, "taker_buy_base": 17554197.0, "taker_buy_quote": 63562.716413 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00361, "high": 0.00363, "low": 0.003597, "close": 0.003611, "volume": 18966457.0, "close_time": 1766721599999, "quote_volume": 68464.697772, "trades": 1576, "taker_buy_base": 9698400.0, "taker_buy_quote": 35017.667123 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.003611, "high": 0.003617, "low": 0.003553, "close": 0.003579, "volume": 28359465.0, "close_time": 1766725199999, "quote_volume": 101387.990589, "trades": 1671, "taker_buy_base": 10399418.0, "taker_buy_quote": 37174.148227 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.003581, "high": 0.003619, "low": 0.003575, "close": 0.003592, "volume": 13240783.0, "close_time": 1766728799999, "quote_volume": 47600.442273, "trades": 1063, "taker_buy_base": 6553619.0, "taker_buy_quote": 23562.844054 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.003593, "high": 0.00361, "low": 0.003577, "close": 0.00359, "volume": 12386189.0, "close_time": 1766732399999, "quote_volume": 44485.756213, "trades": 657, "taker_buy_base": 5470255.0, "taker_buy_quote": 19654.641411 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00359, "high": 0.003612, "low": 0.00355, "close": 0.003563, "volume": 34082753.0, "close_time": 1766735999999, "quote_volume": 121704.101386, "trades": 1619, "taker_buy_base": 10170254.0, "taker_buy_quote": 36339.660305 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.003562, "high": 0.003591, "low": 0.00355, "close": 0.003576, "volume": 32086528.0, "close_time": 1766739599999, "quote_volume": 114532.617285, "trades": 1324, "taker_buy_base": 18568853.0, "taker_buy_quote": 66313.221966 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.003576, "high": 0.003606, "low": 0.003576, "close": 0.003601, "volume": 4426715.0, "close_time": 1766743199999, "quote_volume": 15923.498988, "trades": 635, "taker_buy_base": 2136961.0, "taker_buy_quote": 7683.88215 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0036, "high": 0.003636, "low": 0.003567, "close": 0.003572, "volume": 45397956.0, "close_time": 1766746799999, "quote_volume": 163424.609876, "trades": 2205, "taker_buy_base": 21683823.0, "taker_buy_quote": 78244.136147 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.003572, "high": 0.003605, "low": 0.003572, "close": 0.003575, "volume": 17052119.0, "close_time": 1766750399999, "quote_volume": 61175.337736, "trades": 1143, "taker_buy_base": 7735892.0, "taker_buy_quote": 27770.412968 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.003574, "high": 0.003606, "low": 0.003566, "close": 0.003606, "volume": 9189703.0, "close_time": 1766753999999, "quote_volume": 32913.275366, "trades": 734, "taker_buy_base": 4152859.0, "taker_buy_quote": 14898.920692 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.003606, "high": 0.003665, "low": 0.003596, "close": 0.003638, "volume": 49171509.0, "close_time": 1766757599999, "quote_volume": 178915.771547, "trades": 2734, "taker_buy_base": 29099867.0, "taker_buy_quote": 105804.390445 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.003634, "high": 0.003638, "low": 0.003535, "close": 0.003557, "volume": 76900273.0, "close_time": 1766761199999, "quote_volume": 275296.863639, "trades": 4754, "taker_buy_base": 19531493.0, "taker_buy_quote": 70210.645039 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.003557, "high": 0.00358, "low": 0.003538, "close": 0.003567, "volume": 23249411.0, "close_time": 1766764799999, "quote_volume": 82695.753551, "trades": 1876, "taker_buy_base": 10625725.0, "taker_buy_quote": 37799.646817 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.003568, "high": 0.003576, "low": 0.003549, "close": 0.003557, "volume": 16470532.0, "close_time": 1766768399999, "quote_volume": 58653.615326, "trades": 1354, "taker_buy_base": 8522248.0, "taker_buy_quote": 30354.920106 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.003557, "high": 0.003592, "low": 0.003554, "close": 0.003582, "volume": 15537184.0, "close_time": 1766771999999, "quote_volume": 55487.800827, "trades": 1444, "taker_buy_base": 9046564.0, "taker_buy_quote": 32333.310706 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.003583, "high": 0.0036, "low": 0.003572, "close": 0.003592, "volume": 14135158.0, "close_time": 1766775599999, "quote_volume": 50719.14768, "trades": 1167, "taker_buy_base": 7252609.0, "taker_buy_quote": 26040.615678 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.003594, "high": 0.003608, "low": 0.003583, "close": 0.0036, "volume": 4391502.0, "close_time": 1766779199999, "quote_volume": 15791.193151, "trades": 518, "taker_buy_base": 2503611.0, "taker_buy_quote": 9002.469079 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.003601, "high": 0.003612, "low": 0.003589, "close": 0.0036, "volume": 7000729.0, "close_time": 1766782799999, "quote_volume": 25188.674473, "trades": 574, "taker_buy_base": 3563491.0, "taker_buy_quote": 12814.906453 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0036, "high": 0.003613, "low": 0.003597, "close": 0.003597, "volume": 4556695.0, "close_time": 1766786399999, "quote_volume": 16429.887514, "trades": 313, "taker_buy_base": 1191869.0, "taker_buy_quote": 4299.541762 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.003596, "high": 0.003605, "low": 0.003575, "close": 0.003594, "volume": 3284605.0, "close_time": 1766789999999, "quote_volume": 11791.352381, "trades": 349, "taker_buy_base": 1223962.0, "taker_buy_quote": 4397.000436 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.003595, "high": 0.003615, "low": 0.003595, "close": 0.0036, "volume": 5027065.0, "close_time": 1766793599999, "quote_volume": 18117.415866, "trades": 553, "taker_buy_base": 2146274.0, "taker_buy_quote": 7737.364188 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.003601, "high": 0.00361, "low": 0.003572, "close": 0.003585, "volume": 9715558.0, "close_time": 1766797199999, "quote_volume": 34875.058543, "trades": 736, "taker_buy_base": 2850360.0, "taker_buy_quote": 10242.765352 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.003585, "high": 0.003599, "low": 0.00357, "close": 0.003591, "volume": 11002133.0, "close_time": 1766800799999, "quote_volume": 39449.549656, "trades": 919, "taker_buy_base": 5251420.0, "taker_buy_quote": 18838.827951 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.003594, "high": 0.003599, "low": 0.003585, "close": 0.003589, "volume": 3571986.0, "close_time": 1766804399999, "quote_volume": 12828.432671, "trades": 555, "taker_buy_base": 2128114.0, "taker_buy_quote": 7644.008598 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.003587, "high": 0.003634, "low": 0.003581, "close": 0.003628, "volume": 19178387.0, "close_time": 1766807999999, "quote_volume": 69350.881022, "trades": 838, "taker_buy_base": 13757274.0, "taker_buy_quote": 49730.981856 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.003627, "high": 0.003647, "low": 0.003622, "close": 0.003637, "volume": 10415295.0, "close_time": 1766811599999, "quote_volume": 37862.970801, "trades": 690, "taker_buy_base": 6072695.0, "taker_buy_quote": 22088.201217 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.003637, "high": 0.00364, "low": 0.003596, "close": 0.003602, "volume": 15806171.0, "close_time": 1766815199999, "quote_volume": 57108.576339, "trades": 871, "taker_buy_base": 4626798.0, "taker_buy_quote": 16718.488864 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.003602, "high": 0.003606, "low": 0.003587, "close": 0.003594, "volume": 5910023.0, "close_time": 1766818799999, "quote_volume": 21260.01271, "trades": 708, "taker_buy_base": 1281046.0, "taker_buy_quote": 4607.590887 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.003595, "high": 0.003616, "low": 0.003595, "close": 0.003597, "volume": 7649406.0, "close_time": 1766822399999, "quote_volume": 27561.305964, "trades": 428, "taker_buy_base": 4113257.0, "taker_buy_quote": 14818.638962 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.003596, "high": 0.003615, "low": 0.003594, "close": 0.003598, "volume": 6689971.0, "close_time": 1766825999999, "quote_volume": 24116.039561, "trades": 637, "taker_buy_base": 2765096.0, "taker_buy_quote": 9973.977572 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.003599, "high": 0.003608, "low": 0.003574, "close": 0.003579, "volume": 18396857.0, "close_time": 1766829599999, "quote_volume": 66043.998345, "trades": 787, "taker_buy_base": 3014727.0, "taker_buy_quote": 10816.180597 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00358, "high": 0.003591, "low": 0.003539, "close": 0.003568, "volume": 35726126.0, "close_time": 1766833199999, "quote_volume": 127355.46481, "trades": 2196, "taker_buy_base": 11841019.0, "taker_buy_quote": 42162.830473 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.003568, "high": 0.00362, "low": 0.003549, "close": 0.003589, "volume": 42928665.0, "close_time": 1766836799999, "quote_volume": 154005.211224, "trades": 2158, "taker_buy_base": 33278409.0, "taker_buy_quote": 119479.25019 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.003589, "high": 0.003613, "low": 0.003576, "close": 0.003585, "volume": 24248261.0, "close_time": 1766840399999, "quote_volume": 87104.501677, "trades": 1338, "taker_buy_base": 10971225.0, "taker_buy_quote": 39449.103294 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.003586, "high": 0.003588, "low": 0.003557, "close": 0.00357, "volume": 22722452.0, "close_time": 1766843999999, "quote_volume": 81184.547717, "trades": 935, "taker_buy_base": 4616741.0, "taker_buy_quote": 16508.283161 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.003569, "high": 0.003575, "low": 0.003544, "close": 0.003567, "volume": 10042658.0, "close_time": 1766847599999, "quote_volume": 35751.407044, "trades": 488, "taker_buy_base": 3959662.0, "taker_buy_quote": 14101.293427 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.003566, "high": 0.003639, "low": 0.003561, "close": 0.003608, "volume": 77382826.0, "close_time": 1766851199999, "quote_volume": 279538.972178, "trades": 3551, "taker_buy_base": 45775455.0, "taker_buy_quote": 165251.536691 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.003607, "high": 0.003616, "low": 0.003581, "close": 0.003587, "volume": 13611612.0, "close_time": 1766854799999, "quote_volume": 48992.69133, "trades": 849, "taker_buy_base": 3697300.0, "taker_buy_quote": 13319.205153 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.003589, "high": 0.003595, "low": 0.003582, "close": 0.003593, "volume": 7865567.0, "close_time": 1766858399999, "quote_volume": 28219.772242, "trades": 711, "taker_buy_base": 2362936.0, "taker_buy_quote": 8483.276062 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.003593, "high": 0.003593, "low": 0.003569, "close": 0.003578, "volume": 12641801.0, "close_time": 1766861999999, "quote_volume": 45242.362321, "trades": 509, "taker_buy_base": 2540089.0, "taker_buy_quote": 9088.695293 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.003578, "high": 0.003612, "low": 0.00357, "close": 0.003612, "volume": 8119498.0, "close_time": 1766865599999, "quote_volume": 29168.418235, "trades": 695, "taker_buy_base": 4604363.0, "taker_buy_quote": 16555.145906 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00361, "high": 0.003629, "low": 0.00359, "close": 0.003596, "volume": 28264718.0, "close_time": 1766869199999, "quote_volume": 102113.063977, "trades": 1196, "taker_buy_base": 13872123.0, "taker_buy_quote": 50175.584527 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.003599, "high": 0.003606, "low": 0.003592, "close": 0.0036, "volume": 4239064.0, "close_time": 1766872799999, "quote_volume": 15257.477629, "trades": 419, "taker_buy_base": 857266.0, "taker_buy_quote": 3086.053497 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.003599, "high": 0.003611, "low": 0.003575, "close": 0.003586, "volume": 9333969.0, "close_time": 1766876399999, "quote_volume": 33474.133833, "trades": 485, "taker_buy_base": 3133247.0, "taker_buy_quote": 11248.861081 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.003583, "high": 0.003624, "low": 0.003571, "close": 0.00361, "volume": 47733254.0, "close_time": 1766879999999, "quote_volume": 171742.371055, "trades": 1439, "taker_buy_base": 26280222.0, "taker_buy_quote": 94727.957386 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.003611, "high": 0.003614, "low": 0.003573, "close": 0.003577, "volume": 16925117.0, "close_time": 1766883599999, "quote_volume": 60690.117304, "trades": 946, "taker_buy_base": 6525606.0, "taker_buy_quote": 23428.998616 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.003577, "high": 0.003596, "low": 0.003577, "close": 0.003588, "volume": 5607220.0, "close_time": 1766887199999, "quote_volume": 20109.097789, "trades": 780, "taker_buy_base": 3909551.0, "taker_buy_quote": 14020.004724 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.003585, "high": 0.003597, "low": 0.003582, "close": 0.00359, "volume": 5588686.0, "close_time": 1766890799999, "quote_volume": 20065.732921, "trades": 427, "taker_buy_base": 4865867.0, "taker_buy_quote": 17471.351579 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.003588, "high": 0.0036, "low": 0.003582, "close": 0.003599, "volume": 5286282.0, "close_time": 1766894399999, "quote_volume": 18983.440634, "trades": 543, "taker_buy_base": 3243898.0, "taker_buy_quote": 11652.598782 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.003598, "high": 0.003601, "low": 0.00359, "close": 0.003591, "volume": 4569377.0, "close_time": 1766897999999, "quote_volume": 16428.694638, "trades": 501, "taker_buy_base": 2582590.0, "taker_buy_quote": 9286.50407 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.003592, "high": 0.003612, "low": 0.003584, "close": 0.003603, "volume": 10196761.0, "close_time": 1766901599999, "quote_volume": 36689.941129, "trades": 670, "taker_buy_base": 3284550.0, "taker_buy_quote": 11822.034959 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.003604, "high": 0.003608, "low": 0.003585, "close": 0.003589, "volume": 5524459.0, "close_time": 1766905199999, "quote_volume": 19874.345928, "trades": 317, "taker_buy_base": 2884952.0, "taker_buy_quote": 10381.591705 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.003589, "high": 0.0036, "low": 0.003587, "close": 0.003587, "volume": 5200699.0, "close_time": 1766908799999, "quote_volume": 18694.080685, "trades": 403, "taker_buy_base": 3209727.0, "taker_buy_quote": 11538.665982 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.003588, "high": 0.003597, "low": 0.003581, "close": 0.003596, "volume": 4666829.0, "close_time": 1766912399999, "quote_volume": 16747.626504, "trades": 376, "taker_buy_base": 3104093.0, "taker_buy_quote": 11137.48201 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.003595, "high": 0.003597, "low": 0.003577, "close": 0.003584, "volume": 8162372.0, "close_time": 1766915999999, "quote_volume": 29280.603076, "trades": 554, "taker_buy_base": 6408672.0, "taker_buy_quote": 22991.907755 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.003584, "high": 0.003609, "low": 0.003581, "close": 0.003599, "volume": 11984369.0, "close_time": 1766919599999, "quote_volume": 43131.745674, "trades": 808, "taker_buy_base": 6767855.0, "taker_buy_quote": 24350.302511 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.003596, "high": 0.003615, "low": 0.003589, "close": 0.003595, "volume": 20470213.0, "close_time": 1766923199999, "quote_volume": 73754.030063, "trades": 881, "taker_buy_base": 12224736.0, "taker_buy_quote": 44056.417378 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.003596, "high": 0.003601, "low": 0.003584, "close": 0.003591, "volume": 6645660.0, "close_time": 1766926799999, "quote_volume": 23870.848195, "trades": 484, "taker_buy_base": 4792375.0, "taker_buy_quote": 17213.231319 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.003588, "high": 0.003597, "low": 0.003583, "close": 0.003593, "volume": 2788966.0, "close_time": 1766930399999, "quote_volume": 10009.810884, "trades": 287, "taker_buy_base": 1772805.0, "taker_buy_quote": 6363.184334 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.003595, "high": 0.003609, "low": 0.003585, "close": 0.003598, "volume": 10858063.0, "close_time": 1766933999999, "quote_volume": 39062.23092, "trades": 413, "taker_buy_base": 5228131.0, "taker_buy_quote": 18818.650656 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.003601, "high": 0.003607, "low": 0.00359, "close": 0.003601, "volume": 2930065.0, "close_time": 1766937599999, "quote_volume": 10541.675187, "trades": 250, "taker_buy_base": 1489838.0, "taker_buy_quote": 5361.381647 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.003601, "high": 0.003605, "low": 0.003578, "close": 0.003583, "volume": 14075465.0, "close_time": 1766941199999, "quote_volume": 50571.976195, "trades": 651, "taker_buy_base": 3978446.0, "taker_buy_quote": 14284.065093 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.003583, "high": 0.003595, "low": 0.003564, "close": 0.003577, "volume": 26080585.0, "close_time": 1766944799999, "quote_volume": 93369.291526, "trades": 1117, "taker_buy_base": 14959307.0, "taker_buy_quote": 53551.613431 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.003576, "high": 0.00358, "low": 0.003546, "close": 0.003555, "volume": 13518782.0, "close_time": 1766948399999, "quote_volume": 48170.95855, "trades": 688, "taker_buy_base": 5381706.0, "taker_buy_quote": 19177.411716 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.003555, "high": 0.003572, "low": 0.00353, "close": 0.003551, "volume": 32328684.0, "close_time": 1766951999999, "quote_volume": 114863.913934, "trades": 1440, "taker_buy_base": 17249940.0, "taker_buy_quote": 61370.788802 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.003551, "high": 0.003578, "low": 0.003547, "close": 0.003568, "volume": 6632561.0, "close_time": 1766955599999, "quote_volume": 23637.462252, "trades": 517, "taker_buy_base": 3192366.0, "taker_buy_quote": 11378.092271 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.003566, "high": 0.00357, "low": 0.003547, "close": 0.003553, "volume": 2492004.0, "close_time": 1766959199999, "quote_volume": 8872.033579, "trades": 412, "taker_buy_base": 1013359.0, "taker_buy_quote": 3609.425245 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00355, "high": 0.003556, "low": 0.003539, "close": 0.003552, "volume": 4172123.0, "close_time": 1766962799999, "quote_volume": 14796.576255, "trades": 209, "taker_buy_base": 3348977.0, "taker_buy_quote": 11875.981864 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.003553, "high": 0.003567, "low": 0.003526, "close": 0.003563, "volume": 17832361.0, "close_time": 1766966399999, "quote_volume": 63122.77232, "trades": 605, "taker_buy_base": 6069231.0, "taker_buy_quote": 21522.298647 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.003565, "high": 0.003596, "low": 0.003556, "close": 0.003585, "volume": 13900456.0, "close_time": 1766969999999, "quote_volume": 49749.232576, "trades": 658, "taker_buy_base": 8335938.0, "taker_buy_quote": 29843.545881 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.003584, "high": 0.003604, "low": 0.003552, "close": 0.003594, "volume": 19241954.0, "close_time": 1766973599999, "quote_volume": 68718.06545, "trades": 790, "taker_buy_base": 4550584.0, "taker_buy_quote": 16278.557265 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.003594, "high": 0.003614, "low": 0.003594, "close": 0.00361, "volume": 14146687.0, "close_time": 1766977199999, "quote_volume": 51003.816744, "trades": 765, "taker_buy_base": 8840412.0, "taker_buy_quote": 31880.070148 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.003609, "high": 0.003609, "low": 0.003583, "close": 0.003606, "volume": 9405353.0, "close_time": 1766980799999, "quote_volume": 33804.971335, "trades": 447, "taker_buy_base": 3066680.0, "taker_buy_quote": 11028.739226 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.003607, "high": 0.003616, "low": 0.003589, "close": 0.003604, "volume": 11741755.0, "close_time": 1766984399999, "quote_volume": 42244.438497, "trades": 586, "taker_buy_base": 7616578.0, "taker_buy_quote": 27400.499258 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.003605, "high": 0.003609, "low": 0.003593, "close": 0.003599, "volume": 2924554.0, "close_time": 1766987999999, "quote_volume": 10530.635331, "trades": 401, "taker_buy_base": 1292414.0, "taker_buy_quote": 4653.308505 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.003599, "high": 0.00361, "low": 0.003587, "close": 0.003588, "volume": 5931087.0, "close_time": 1766991599999, "quote_volume": 21341.964132, "trades": 335, "taker_buy_base": 2553354.0, "taker_buy_quote": 9192.558737 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.003586, "high": 0.003586, "low": 0.003564, "close": 0.003586, "volume": 13303315.0, "close_time": 1766995199999, "quote_volume": 47559.546002, "trades": 924, "taker_buy_base": 6164346.0, "taker_buy_quote": 22037.072246 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.003584, "high": 0.003594, "low": 0.003557, "close": 0.003558, "volume": 14867298.0, "close_time": 1766998799999, "quote_volume": 53175.025176, "trades": 674, "taker_buy_base": 3925478.0, "taker_buy_quote": 14043.68931 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.003557, "high": 0.003559, "low": 0.003472, "close": 0.003512, "volume": 56343474.0, "close_time": 1767002399999, "quote_volume": 197274.079062, "trades": 2524, "taker_buy_base": 32212013.0, "taker_buy_quote": 112638.03909 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.003513, "high": 0.003519, "low": 0.003499, "close": 0.003501, "volume": 12159334.0, "close_time": 1767005999999, "quote_volume": 42655.974705, "trades": 761, "taker_buy_base": 4739839.0, "taker_buy_quote": 16629.545569 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.003502, "high": 0.003516, "low": 0.003484, "close": 0.003487, "volume": 11760362.0, "close_time": 1767009599999, "quote_volume": 41161.366831, "trades": 580, "taker_buy_base": 6144523.0, "taker_buy_quote": 21519.497073 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.003487, "high": 0.003489, "low": 0.00345, "close": 0.003478, "volume": 18010919.0, "close_time": 1767013199999, "quote_volume": 62523.730405, "trades": 887, "taker_buy_base": 8637231.0, "taker_buy_quote": 29970.36371 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.003476, "high": 0.00349, "low": 0.003467, "close": 0.003479, "volume": 8363644.0, "close_time": 1767016799999, "quote_volume": 29100.044925, "trades": 424, "taker_buy_base": 3192543.0, "taker_buy_quote": 11101.707397 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.003478, "high": 0.003507, "low": 0.003468, "close": 0.003502, "volume": 20349179.0, "close_time": 1767020399999, "quote_volume": 71004.057613, "trades": 949, "taker_buy_base": 12626142.0, "taker_buy_quote": 44054.129179 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.003502, "high": 0.003523, "low": 0.003499, "close": 0.003516, "volume": 11640047.0, "close_time": 1767023999999, "quote_volume": 40867.51831, "trades": 632, "taker_buy_base": 6799582.0, "taker_buy_quote": 23876.563487 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.003515, "high": 0.003515, "low": 0.003498, "close": 0.003503, "volume": 6685078.0, "close_time": 1767027599999, "quote_volume": 23444.953062, "trades": 263, "taker_buy_base": 2457564.0, "taker_buy_quote": 8619.763048 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.003503, "high": 0.003513, "low": 0.003499, "close": 0.003511, "volume": 5867913.0, "close_time": 1767031199999, "quote_volume": 20572.845621, "trades": 273, "taker_buy_base": 4086553.0, "taker_buy_quote": 14331.303204 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.003509, "high": 0.003514, "low": 0.003485, "close": 0.003487, "volume": 10646335.0, "close_time": 1767034799999, "quote_volume": 37266.090448, "trades": 706, "taker_buy_base": 3045427.0, "taker_buy_quote": 10667.890981 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.003488, "high": 0.00351, "low": 0.003484, "close": 0.003489, "volume": 6587881.0, "close_time": 1767038399999, "quote_volume": 23056.464289, "trades": 626, "taker_buy_base": 3587462.0, "taker_buy_quote": 12560.242068 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.003489, "high": 0.003503, "low": 0.003465, "close": 0.00349, "volume": 16208822.0, "close_time": 1767041999999, "quote_volume": 56510.231053, "trades": 1276, "taker_buy_base": 8300166.0, "taker_buy_quote": 28938.933934 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00349, "high": 0.003519, "low": 0.003485, "close": 0.003498, "volume": 23649564.0, "close_time": 1767045599999, "quote_volume": 82742.296882, "trades": 1194, "taker_buy_base": 10572966.0, "taker_buy_quote": 37007.589326 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.003496, "high": 0.003497, "low": 0.003484, "close": 0.003491, "volume": 2945204.0, "close_time": 1767049199999, "quote_volume": 10278.734251, "trades": 154, "taker_buy_base": 783593.0, "taker_buy_quote": 2735.837926 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00349, "high": 0.003497, "low": 0.003475, "close": 0.003475, "volume": 4981619.0, "close_time": 1767052799999, "quote_volume": 17359.459663, "trades": 267, "taker_buy_base": 2507549.0, "taker_buy_quote": 8741.68926 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.003474, "high": 0.003479, "low": 0.003459, "close": 0.003471, "volume": 3175818.0, "close_time": 1767056399999, "quote_volume": 11020.528407, "trades": 320, "taker_buy_base": 1219568.0, "taker_buy_quote": 4230.585706 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.003468, "high": 0.003471, "low": 0.003457, "close": 0.003468, "volume": 2085873.0, "close_time": 1767059999999, "quote_volume": 7226.379356, "trades": 134, "taker_buy_base": 1149195.0, "taker_buy_quote": 3981.920354 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.003469, "high": 0.003474, "low": 0.003456, "close": 0.003466, "volume": 2125560.0, "close_time": 1767063599999, "quote_volume": 7368.619241, "trades": 219, "taker_buy_base": 491134.0, "taker_buy_quote": 1702.758691 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.003466, "high": 0.00351, "low": 0.003454, "close": 0.003493, "volume": 10751148.0, "close_time": 1767067199999, "quote_volume": 37491.233573, "trades": 577, "taker_buy_base": 7978899.0, "taker_buy_quote": 27834.628762 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.003492, "high": 0.003496, "low": 0.003481, "close": 0.003482, "volume": 4690983.0, "close_time": 1767070799999, "quote_volume": 16367.962966, "trades": 333, "taker_buy_base": 2455420.0, "taker_buy_quote": 8567.095961 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00348, "high": 0.003492, "low": 0.003472, "close": 0.003489, "volume": 9093460.0, "close_time": 1767074399999, "quote_volume": 31672.736747, "trades": 356, "taker_buy_base": 5584275.0, "taker_buy_quote": 19457.679705 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.003488, "high": 0.003514, "low": 0.003487, "close": 0.003491, "volume": 15961950.0, "close_time": 1767077999999, "quote_volume": 55907.166366, "trades": 498, "taker_buy_base": 7556617.0, "taker_buy_quote": 26487.969268 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.00349, "high": 0.003494, "low": 0.003477, "close": 0.003483, "volume": 7719426.0, "close_time": 1767081599999, "quote_volume": 26889.183971, "trades": 272, "taker_buy_base": 3299681.0, "taker_buy_quote": 11492.782272 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.003482, "high": 0.003529, "low": 0.003476, "close": 0.003522, "volume": 17147813.0, "close_time": 1767085199999, "quote_volume": 60195.882008, "trades": 835, "taker_buy_base": 10914672.0, "taker_buy_quote": 38312.23555 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.003522, "high": 0.003528, "low": 0.003507, "close": 0.00352, "volume": 7374229.0, "close_time": 1767088799999, "quote_volume": 25936.692948, "trades": 371, "taker_buy_base": 2555447.0, "taker_buy_quote": 8995.294736 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.003518, "high": 0.003521, "low": 0.003511, "close": 0.003515, "volume": 2191857.0, "close_time": 1767092399999, "quote_volume": 7702.539812, "trades": 166, "taker_buy_base": 962386.0, "taker_buy_quote": 3383.565967 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.003515, "high": 0.003571, "low": 0.00351, "close": 0.003558, "volume": 39637630.0, "close_time": 1767095999999, "quote_volume": 140656.979937, "trades": 2345, "taker_buy_base": 19533828.0, "taker_buy_quote": 69233.112991 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.003559, "high": 0.0036, "low": 0.003558, "close": 0.003567, "volume": 32275026.0, "close_time": 1767099599999, "quote_volume": 115516.398763, "trades": 2619, "taker_buy_base": 12090297.0, "taker_buy_quote": 43295.534093 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.003568, "high": 0.003586, "low": 0.003543, "close": 0.00356, "volume": 22834237.0, "close_time": 1767103199999, "quote_volume": 81333.542364, "trades": 1814, "taker_buy_base": 9293408.0, "taker_buy_quote": 33112.835817 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.003561, "high": 0.003572, "low": 0.003543, "close": 0.003557, "volume": 13749196.0, "close_time": 1767106799999, "quote_volume": 48894.706303, "trades": 1412, "taker_buy_base": 3819079.0, "taker_buy_quote": 13583.127844 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.003557, "high": 0.003572, "low": 0.003548, "close": 0.003569, "volume": 5161983.0, "close_time": 1767110399999, "quote_volume": 18388.416922, "trades": 698, "taker_buy_base": 1214957.0, "taker_buy_quote": 4326.241199 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00357, "high": 0.003586, "low": 0.003551, "close": 0.003567, "volume": 12465691.0, "close_time": 1767113999999, "quote_volume": 44525.59295, "trades": 745, "taker_buy_base": 7435393.0, "taker_buy_quote": 26566.29237 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00357, "high": 0.003641, "low": 0.003568, "close": 0.003621, "volume": 45152254.0, "close_time": 1767117599999, "quote_volume": 162750.037385, "trades": 2819, "taker_buy_base": 28119875.0, "taker_buy_quote": 101431.036402 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.003622, "high": 0.003776, "low": 0.003621, "close": 0.003756, "volume": 126452934.0, "close_time": 1767121199999, "quote_volume": 468442.02801, "trades": 9017, "taker_buy_base": 65461267.0, "taker_buy_quote": 242343.789313 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.003756, "high": 0.003841, "low": 0.00368, "close": 0.003713, "volume": 160550368.0, "close_time": 1767124799999, "quote_volume": 602443.588837, "trades": 10938, "taker_buy_base": 74566788.0, "taker_buy_quote": 279906.926023 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.003714, "high": 0.00376, "low": 0.003691, "close": 0.003701, "volume": 42809164.0, "close_time": 1767128399999, "quote_volume": 159691.85095, "trades": 3684, "taker_buy_base": 18721771.0, "taker_buy_quote": 69955.902673 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.003701, "high": 0.00374, "low": 0.003679, "close": 0.003721, "volume": 44398220.0, "close_time": 1767131999999, "quote_volume": 164696.837662, "trades": 3633, "taker_buy_base": 17492434.0, "taker_buy_quote": 64879.667185 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.003722, "high": 0.003793, "low": 0.003722, "close": 0.003759, "volume": 28543907.0, "close_time": 1767135599999, "quote_volume": 107222.178804, "trades": 2640, "taker_buy_base": 15144252.0, "taker_buy_quote": 56916.643704 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.00376, "high": 0.00377, "low": 0.003735, "close": 0.003742, "volume": 12448731.0, "close_time": 1767139199999, "quote_volume": 46729.926762, "trades": 1157, "taker_buy_base": 3383624.0, "taker_buy_quote": 12714.107152 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.003742, "high": 0.003754, "low": 0.003709, "close": 0.003715, "volume": 21490022.0, "close_time": 1767142799999, "quote_volume": 80053.659626, "trades": 1599, "taker_buy_base": 7854422.0, "taker_buy_quote": 29253.939773 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.003715, "high": 0.003765, "low": 0.003712, "close": 0.003751, "volume": 12035408.0, "close_time": 1767146399999, "quote_volume": 45118.634734, "trades": 792, "taker_buy_base": 4861984.0, "taker_buy_quote": 18212.255147 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.003753, "high": 0.003787, "low": 0.003742, "close": 0.003755, "volume": 13299793.0, "close_time": 1767149999999, "quote_volume": 50065.147273, "trades": 918, "taker_buy_base": 7016402.0, "taker_buy_quote": 26441.983423 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.003756, "high": 0.003769, "low": 0.003701, "close": 0.003719, "volume": 17674377.0, "close_time": 1767153599999, "quote_volume": 65799.181215, "trades": 1086, "taker_buy_base": 7194109.0, "taker_buy_quote": 26760.340978 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.003718, "high": 0.003732, "low": 0.003683, "close": 0.003691, "volume": 24878526.0, "close_time": 1767157199999, "quote_volume": 92039.731856, "trades": 1097, "taker_buy_base": 8206276.0, "taker_buy_quote": 30372.058608 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.003693, "high": 0.003727, "low": 0.003687, "close": 0.00372, "volume": 15435799.0, "close_time": 1767160799999, "quote_volume": 57224.970485, "trades": 864, "taker_buy_base": 10561846.0, "taker_buy_quote": 39148.807317 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00372, "high": 0.003759, "low": 0.00372, "close": 0.003727, "volume": 23978824.0, "close_time": 1767164399999, "quote_volume": 89579.469788, "trades": 836, "taker_buy_base": 9978546.0, "taker_buy_quote": 37290.734149 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.003728, "high": 0.003743, "low": 0.003706, "close": 0.003716, "volume": 16870292.0, "close_time": 1767167999999, "quote_volume": 62857.707706, "trades": 793, "taker_buy_base": 6080361.0, "taker_buy_quote": 22666.782622 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.003717, "high": 0.003719, "low": 0.00369, "close": 0.003697, "volume": 14494610.0, "close_time": 1767171599999, "quote_volume": 53669.608519, "trades": 1105, "taker_buy_base": 3286091.0, "taker_buy_quote": 12169.561694 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.003697, "high": 0.003706, "low": 0.003679, "close": 0.0037, "volume": 13721973.0, "close_time": 1767175199999, "quote_volume": 50629.664638, "trades": 955, "taker_buy_base": 4359639.0, "taker_buy_quote": 16074.860282 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.003703, "high": 0.003723, "low": 0.003664, "close": 0.003678, "volume": 31385315.0, "close_time": 1767178799999, "quote_volume": 115926.235153, "trades": 1226, "taker_buy_base": 10515153.0, "taker_buy_quote": 38820.990013 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.003678, "high": 0.003704, "low": 0.003658, "close": 0.003696, "volume": 30212103.0, "close_time": 1767182399999, "quote_volume": 111166.928488, "trades": 1043, "taker_buy_base": 12784678.0, "taker_buy_quote": 47052.454699 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.003696, "high": 0.003696, "low": 0.003657, "close": 0.003663, "volume": 7688475.0, "close_time": 1767185999999, "quote_volume": 28239.371155, "trades": 590, "taker_buy_base": 2067049.0, "taker_buy_quote": 7585.205086 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.003662, "high": 0.003674, "low": 0.003654, "close": 0.003661, "volume": 8459395.0, "close_time": 1767189599999, "quote_volume": 30971.893441, "trades": 431, "taker_buy_base": 4167455.0, "taker_buy_quote": 15257.900014 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.003661, "high": 0.003686, "low": 0.00366, "close": 0.003674, "volume": 14987333.0, "close_time": 1767193199999, "quote_volume": 55047.14344, "trades": 767, "taker_buy_base": 6165525.0, "taker_buy_quote": 22648.914549 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.003675, "high": 0.003677, "low": 0.00365, "close": 0.003671, "volume": 16047779.0, "close_time": 1767196799999, "quote_volume": 58851.166197, "trades": 595, "taker_buy_base": 7113267.0, "taker_buy_quote": 26100.004294 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.003671, "high": 0.0037, "low": 0.003635, "close": 0.00368, "volume": 26395620.0, "close_time": 1767200399999, "quote_volume": 96890.550375, "trades": 1661, "taker_buy_base": 13390373.0, "taker_buy_quote": 49166.488682 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.003679, "high": 0.003687, "low": 0.003655, "close": 0.003676, "volume": 15244512.0, "close_time": 1767203999999, "quote_volume": 55993.708563, "trades": 649, "taker_buy_base": 8744388.0, "taker_buy_quote": 32112.382192 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.003676, "high": 0.003723, "low": 0.003667, "close": 0.00371, "volume": 18572820.0, "close_time": 1767207599999, "quote_volume": 68812.773494, "trades": 998, "taker_buy_base": 10916846.0, "taker_buy_quote": 40437.884234 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.003707, "high": 0.004596, "low": 0.003707, "close": 0.004088, "volume": 823076783.0, "close_time": 1767211199999, "quote_volume": 3414070.512355, "trades": 50846, "taker_buy_base": 426698075.0, "taker_buy_quote": 1767112.649913 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.004082, "high": 0.004433, "low": 0.003692, "close": 0.003733, "volume": 865181791.0, "close_time": 1767214799999, "quote_volume": 3500688.691628, "trades": 64215, "taker_buy_base": 380874232.0, "taker_buy_quote": 1546458.724235 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.003732, "high": 0.003865, "low": 0.003659, "close": 0.003846, "volume": 159057801.0, "close_time": 1767218399999, "quote_volume": 598605.781419, "trades": 10726, "taker_buy_base": 74072417.0, "taker_buy_quote": 278899.076322 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.003848, "high": 0.003924, "low": 0.003812, "close": 0.003857, "volume": 87611781.0, "close_time": 1767221999999, "quote_volume": 338463.440327, "trades": 4264, "taker_buy_base": 45517721.0, "taker_buy_quote": 175950.324661 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.003858, "high": 0.003933, "low": 0.003846, "close": 0.003851, "volume": 36196047.0, "close_time": 1767225599999, "quote_volume": 141085.959411, "trades": 3188, "taker_buy_base": 14179968.0, "taker_buy_quote": 55328.940688 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.003852, "high": 0.003895, "low": 0.0038, "close": 0.003858, "volume": 46749415.0, "close_time": 1767229199999, "quote_volume": 179614.594914, "trades": 4366, "taker_buy_base": 16950926.0, "taker_buy_quote": 65158.260984 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.003856, "high": 0.003928, "low": 0.003842, "close": 0.00385, "volume": 32645081.0, "close_time": 1767232799999, "quote_volume": 126943.891274, "trades": 3327, "taker_buy_base": 17677363.0, "taker_buy_quote": 68800.764552 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.003849, "high": 0.003885, "low": 0.003833, "close": 0.00387, "volume": 28799836.0, "close_time": 1767236399999, "quote_volume": 111131.370952, "trades": 1888, "taker_buy_base": 11259713.0, "taker_buy_quote": 43491.818899 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.00387, "high": 0.003921, "low": 0.003845, "close": 0.00389, "volume": 18275909.0, "close_time": 1767239999999, "quote_volume": 70924.53334, "trades": 1955, "taker_buy_base": 8306494.0, "taker_buy_quote": 32233.377362 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.003889, "high": 0.003898, "low": 0.003863, "close": 0.003898, "volume": 20487087.0, "close_time": 1767243599999, "quote_volume": 79513.882747, "trades": 1870, "taker_buy_base": 9170962.0, "taker_buy_quote": 35616.379481 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.003896, "high": 0.00392, "low": 0.003825, "close": 0.003883, "volume": 45113252.0, "close_time": 1767247199999, "quote_volume": 174994.346479, "trades": 3042, "taker_buy_base": 22346023.0, "taker_buy_quote": 86822.489015 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.003883, "high": 0.003903, "low": 0.003862, "close": 0.003889, "volume": 15464123.0, "close_time": 1767250799999, "quote_volume": 60068.024586, "trades": 1588, "taker_buy_base": 6110452.0, "taker_buy_quote": 23759.303881 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.00389, "high": 0.003907, "low": 0.00385, "close": 0.003859, "volume": 33972987.0, "close_time": 1767254399999, "quote_volume": 131763.252887, "trades": 1909, "taker_buy_base": 16669174.0, "taker_buy_quote": 64700.586105 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.003863, "high": 0.003867, "low": 0.003795, "close": 0.003834, "volume": 37911528.0, "close_time": 1767257999999, "quote_volume": 145213.255835, "trades": 2220, "taker_buy_base": 11439151.0, "taker_buy_quote": 43812.59353 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.003834, "high": 0.003908, "low": 0.003834, "close": 0.003902, "volume": 28354518.0, "close_time": 1767261599999, "quote_volume": 109819.033368, "trades": 2047, "taker_buy_base": 15076139.0, "taker_buy_quote": 58458.979991 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.003899, "high": 0.004008, "low": 0.00389, "close": 0.003993, "volume": 132273160.0, "close_time": 1767265199999, "quote_volume": 523560.859902, "trades": 6197, "taker_buy_base": 64484996.0, "taker_buy_quote": 255142.160843 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.003993, "high": 0.00403, "low": 0.003905, "close": 0.00392, "volume": 66682879.0, "close_time": 1767268799999, "quote_volume": 263611.197979, "trades": 4534, "taker_buy_base": 23320092.0, "taker_buy_quote": 92291.579428 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00392, "high": 0.004061, "low": 0.00384, "close": 0.003993, "volume": 119318795.0, "close_time": 1767272399999, "quote_volume": 472838.73646, "trades": 7452, "taker_buy_base": 60119571.0, "taker_buy_quote": 238358.404331 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.003993, "high": 0.004007, "low": 0.003885, "close": 0.003893, "volume": 59487914.0, "close_time": 1767275999999, "quote_volume": 234546.538253, "trades": 4631, "taker_buy_base": 22137194.0, "taker_buy_quote": 87424.458177 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.003893, "high": 0.003912, "low": 0.003861, "close": 0.003898, "volume": 38942527.0, "close_time": 1767279599999, "quote_volume": 151298.731858, "trades": 3053, "taker_buy_base": 18450168.0, "taker_buy_quote": 71753.001955 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.003899, "high": 0.003919, "low": 0.00386, "close": 0.003872, "volume": 28681989.0, "close_time": 1767283199999, "quote_volume": 111546.698668, "trades": 2156, "taker_buy_base": 10877097.0, "taker_buy_quote": 42345.738157 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.003871, "high": 0.00388, "low": 0.00382, "close": 0.003835, "volume": 47676260.0, "close_time": 1767286799999, "quote_volume": 183440.020589, "trades": 3003, "taker_buy_base": 17629895.0, "taker_buy_quote": 67794.63052 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.003836, "high": 0.003873, "low": 0.003829, "close": 0.003865, "volume": 24858703.0, "close_time": 1767290399999, "quote_volume": 95833.844679, "trades": 1100, "taker_buy_base": 5815874.0, "taker_buy_quote": 22396.865342 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.003865, "high": 0.003904, "low": 0.003862, "close": 0.003901, "volume": 24875521.0, "close_time": 1767293999999, "quote_volume": 96679.815663, "trades": 1127, "taker_buy_base": 17513115.0, "taker_buy_quote": 68066.478366 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0039, "high": 0.00392, "low": 0.003872, "close": 0.003901, "volume": 23848150.0, "close_time": 1767297599999, "quote_volume": 92807.364014, "trades": 1001, "taker_buy_base": 11145677.0, "taker_buy_quote": 43343.891407 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.003901, "high": 0.003942, "low": 0.003878, "close": 0.003934, "volume": 28161405.0, "close_time": 1767301199999, "quote_volume": 110218.125918, "trades": 1264, "taker_buy_base": 15194855.0, "taker_buy_quote": 59549.353138 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.003933, "high": 0.003934, "low": 0.003892, "close": 0.003901, "volume": 14586280.0, "close_time": 1767304799999, "quote_volume": 57057.262685, "trades": 699, "taker_buy_base": 2454090.0, "taker_buy_quote": 9604.613375 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.003902, "high": 0.003925, "low": 0.003886, "close": 0.003902, "volume": 12495105.0, "close_time": 1767308399999, "quote_volume": 48777.560221, "trades": 690, "taker_buy_base": 6717591.0, "taker_buy_quote": 26235.792411 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.003905, "high": 0.003954, "low": 0.003898, "close": 0.003938, "volume": 21886492.0, "close_time": 1767311999999, "quote_volume": 85780.854265, "trades": 1329, "taker_buy_base": 14689904.0, "taker_buy_quote": 57624.732184 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.003939, "high": 0.003979, "low": 0.003931, "close": 0.003942, "volume": 34460935.0, "close_time": 1767315599999, "quote_volume": 136244.849415, "trades": 1962, "taker_buy_base": 18430164.0, "taker_buy_quote": 72879.766073 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.003943, "high": 0.004001, "low": 0.003932, "close": 0.003981, "volume": 19008294.0, "close_time": 1767319199999, "quote_volume": 75471.091829, "trades": 1159, "taker_buy_base": 11314324.0, "taker_buy_quote": 44931.565115 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.003982, "high": 0.004013, "low": 0.003941, "close": 0.003957, "volume": 51505145.0, "close_time": 1767322799999, "quote_volume": 205188.342464, "trades": 2619, "taker_buy_base": 25132853.0, "taker_buy_quote": 100201.160007 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.003958, "high": 0.003975, "low": 0.003903, "close": 0.003945, "volume": 51055977.0, "close_time": 1767326399999, "quote_volume": 201287.739624, "trades": 2750, "taker_buy_base": 23682623.0, "taker_buy_quote": 93329.541931 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.003945, "high": 0.00396, "low": 0.003917, "close": 0.003929, "volume": 23898163.0, "close_time": 1767329999999, "quote_volume": 94182.559123, "trades": 1636, "taker_buy_base": 9657578.0, "taker_buy_quote": 38071.547686 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.003929, "high": 0.003962, "low": 0.003923, "close": 0.003933, "volume": 10736711.0, "close_time": 1767333599999, "quote_volume": 42283.369315, "trades": 1185, "taker_buy_base": 4296360.0, "taker_buy_quote": 16933.060423 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.003936, "high": 0.003958, "low": 0.003919, "close": 0.003925, "volume": 16279389.0, "close_time": 1767337199999, "quote_volume": 64044.559612, "trades": 620, "taker_buy_base": 7329868.0, "taker_buy_quote": 28861.328175 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.003924, "high": 0.003967, "low": 0.003881, "close": 0.00389, "volume": 38814881.0, "close_time": 1767340799999, "quote_volume": 152387.500666, "trades": 2454, "taker_buy_base": 17193573.0, "taker_buy_quote": 67609.034072 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00389, "high": 0.003899, "low": 0.003851, "close": 0.003857, "volume": 18533533.0, "close_time": 1767344399999, "quote_volume": 71799.101397, "trades": 1203, "taker_buy_base": 6654908.0, "taker_buy_quote": 25769.390888 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.003858, "high": 0.003893, "low": 0.003852, "close": 0.003882, "volume": 15488607.0, "close_time": 1767347999999, "quote_volume": 59926.647217, "trades": 1215, "taker_buy_base": 7232621.0, "taker_buy_quote": 27993.096445 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.003881, "high": 0.003916, "low": 0.003871, "close": 0.003915, "volume": 10600228.0, "close_time": 1767351599999, "quote_volume": 41276.99379, "trades": 1039, "taker_buy_base": 5443339.0, "taker_buy_quote": 21196.532758 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.003915, "high": 0.003926, "low": 0.003872, "close": 0.003922, "volume": 23594763.0, "close_time": 1767355199999, "quote_volume": 92049.749372, "trades": 1507, "taker_buy_base": 10305405.0, "taker_buy_quote": 40217.938601 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00392, "high": 0.003957, "low": 0.00389, "close": 0.003937, "volume": 20671625.0, "close_time": 1767358799999, "quote_volume": 81235.100658, "trades": 1522, "taker_buy_base": 9520922.0, "taker_buy_quote": 37414.139561 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.003936, "high": 0.003936, "low": 0.003879, "close": 0.003879, "volume": 20961977.0, "close_time": 1767362399999, "quote_volume": 81965.783457, "trades": 1356, "taker_buy_base": 8447987.0, "taker_buy_quote": 33048.4597 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.003881, "high": 0.003927, "low": 0.003876, "close": 0.00391, "volume": 16832033.0, "close_time": 1767365999999, "quote_volume": 65671.477265, "trades": 1973, "taker_buy_base": 7069423.0, "taker_buy_quote": 27578.958489 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.00391, "high": 0.003917, "low": 0.003887, "close": 0.003906, "volume": 13298143.0, "close_time": 1767369599999, "quote_volume": 51888.601476, "trades": 994, "taker_buy_base": 5619933.0, "taker_buy_quote": 21951.42637 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.003905, "high": 0.003976, "low": 0.003893, "close": 0.003964, "volume": 32500998.0, "close_time": 1767373199999, "quote_volume": 128335.840988, "trades": 2000, "taker_buy_base": 22214257.0, "taker_buy_quote": 87779.39484 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.003969, "high": 0.004219, "low": 0.003954, "close": 0.004124, "volume": 206082654.0, "close_time": 1767376799999, "quote_volume": 851822.201954, "trades": 15614, "taker_buy_base": 104283298.0, "taker_buy_quote": 431204.756834 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.004123, "high": 0.004181, "low": 0.004069, "close": 0.00409, "volume": 86205913.0, "close_time": 1767380399999, "quote_volume": 354761.018919, "trades": 9377, "taker_buy_base": 34663858.0, "taker_buy_quote": 142581.781003 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.004091, "high": 0.004134, "low": 0.00405, "close": 0.004078, "volume": 36780077.0, "close_time": 1767383999999, "quote_volume": 150172.5393, "trades": 3583, "taker_buy_base": 15702755.0, "taker_buy_quote": 64140.652444 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.004078, "high": 0.004163, "low": 0.004078, "close": 0.004127, "volume": 25649450.0, "close_time": 1767387599999, "quote_volume": 105995.613207, "trades": 1934, "taker_buy_base": 11499110.0, "taker_buy_quote": 47514.623994 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.004126, "high": 0.004209, "low": 0.004117, "close": 0.004175, "volume": 45655830.0, "close_time": 1767391199999, "quote_volume": 190203.23168, "trades": 2734, "taker_buy_base": 17451556.0, "taker_buy_quote": 72543.623655 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.00418, "high": 0.00419, "low": 0.004078, "close": 0.004132, "volume": 37339029.0, "close_time": 1767394799999, "quote_volume": 153831.026821, "trades": 2265, "taker_buy_base": 15728869.0, "taker_buy_quote": 64818.881335 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.004134, "high": 0.004166, "low": 0.004103, "close": 0.004122, "volume": 31017894.0, "close_time": 1767398399999, "quote_volume": 127971.05046, "trades": 2418, "taker_buy_base": 11100088.0, "taker_buy_quote": 45820.607699 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.004121, "high": 0.004135, "low": 0.00406, "close": 0.004104, "volume": 30856666.0, "close_time": 1767401999999, "quote_volume": 126474.912412, "trades": 2550, "taker_buy_base": 14497675.0, "taker_buy_quote": 59438.88733 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.004103, "high": 0.004103, "low": 0.004051, "close": 0.004091, "volume": 14341596.0, "close_time": 1767405599999, "quote_volume": 58503.543199, "trades": 1784, "taker_buy_base": 6255205.0, "taker_buy_quote": 25540.926952 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00409, "high": 0.00412, "low": 0.004068, "close": 0.004099, "volume": 23737262.0, "close_time": 1767409199999, "quote_volume": 97073.48079, "trades": 2369, "taker_buy_base": 12203063.0, "taker_buy_quote": 49923.128235 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.004099, "high": 0.004138, "low": 0.004095, "close": 0.00411, "volume": 22691902.0, "close_time": 1767412799999, "quote_volume": 93304.125094, "trades": 1798, "taker_buy_base": 8618304.0, "taker_buy_quote": 35460.699555 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00411, "high": 0.004136, "low": 0.004089, "close": 0.004097, "volume": 15068564.0, "close_time": 1767416399999, "quote_volume": 61986.712324, "trades": 1514, "taker_buy_base": 6288261.0, "taker_buy_quote": 25889.237289 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.004098, "high": 0.004148, "low": 0.004073, "close": 0.004148, "volume": 19794954.0, "close_time": 1767419999999, "quote_volume": 81307.561876, "trades": 1494, "taker_buy_base": 9168901.0, "taker_buy_quote": 37721.247539 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.004149, "high": 0.004197, "low": 0.004101, "close": 0.004112, "volume": 45898924.0, "close_time": 1767423599999, "quote_volume": 190507.257755, "trades": 3649, "taker_buy_base": 19813519.0, "taker_buy_quote": 82385.049544 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.004111, "high": 0.004118, "low": 0.004022, "close": 0.004039, "volume": 55590796.0, "close_time": 1767427199999, "quote_volume": 226145.878708, "trades": 3966, "taker_buy_base": 21260927.0, "taker_buy_quote": 86544.864184 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.004038, "high": 0.004074, "low": 0.004018, "close": 0.004066, "volume": 32975315.0, "close_time": 1767430799999, "quote_volume": 133441.961367, "trades": 2374, "taker_buy_base": 18126439.0, "taker_buy_quote": 73382.40621 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.004066, "high": 0.004079, "low": 0.004004, "close": 0.004057, "volume": 32724869.0, "close_time": 1767434399999, "quote_volume": 132144.223481, "trades": 2447, "taker_buy_base": 14897907.0, "taker_buy_quote": 60161.785991 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.004057, "high": 0.00407, "low": 0.004048, "close": 0.00405, "volume": 10102152.0, "close_time": 1767437999999, "quote_volume": 40975.328609, "trades": 1035, "taker_buy_base": 4010626.0, "taker_buy_quote": 16270.907512 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.004051, "high": 0.004098, "low": 0.004043, "close": 0.004072, "volume": 32128460.0, "close_time": 1767441599999, "quote_volume": 130754.957648, "trades": 2188, "taker_buy_base": 14745600.0, "taker_buy_quote": 60023.909685 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.004071, "high": 0.004185, "low": 0.004067, "close": 0.004164, "volume": 46538693.0, "close_time": 1767445199999, "quote_volume": 192664.828288, "trades": 2671, "taker_buy_base": 24904124.0, "taker_buy_quote": 102926.618371 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.004165, "high": 0.004173, "low": 0.004083, "close": 0.004113, "volume": 49627498.0, "close_time": 1767448799999, "quote_volume": 204392.560492, "trades": 3820, "taker_buy_base": 21317276.0, "taker_buy_quote": 87738.064467 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.004111, "high": 0.004115, "low": 0.003961, "close": 0.003967, "volume": 45451954.0, "close_time": 1767452399999, "quote_volume": 183349.728613, "trades": 3760, "taker_buy_base": 19065810.0, "taker_buy_quote": 76946.545172 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.003967, "high": 0.003984, "low": 0.003888, "close": 0.003956, "volume": 121607682.0, "close_time": 1767455999999, "quote_volume": 479330.20077, "trades": 6377, "taker_buy_base": 60812475.0, "taker_buy_quote": 239803.286768 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.003955, "high": 0.003999, "low": 0.003942, "close": 0.00398, "volume": 44287386.0, "close_time": 1767459599999, "quote_volume": 175865.336191, "trades": 2816, "taker_buy_base": 19236218.0, "taker_buy_quote": 76461.459211 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.00398, "high": 0.003982, "low": 0.003934, "close": 0.003961, "volume": 19375369.0, "close_time": 1767463199999, "quote_volume": 76657.889858, "trades": 1474, "taker_buy_base": 12332827.0, "taker_buy_quote": 48801.206064 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.003961, "high": 0.003964, "low": 0.003926, "close": 0.003936, "volume": 16305233.0, "close_time": 1767466799999, "quote_volume": 64316.929832, "trades": 1557, "taker_buy_base": 5255913.0, "taker_buy_quote": 20722.487853 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.003935, "high": 0.003985, "low": 0.003917, "close": 0.003957, "volume": 46692375.0, "close_time": 1767470399999, "quote_volume": 184329.15962, "trades": 2560, "taker_buy_base": 26751491.0, "taker_buy_quote": 105672.232283 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.003957, "high": 0.00397, "low": 0.003938, "close": 0.003956, "volume": 12592343.0, "close_time": 1767473999999, "quote_volume": 49802.216388, "trades": 1118, "taker_buy_base": 6829154.0, "taker_buy_quote": 27012.32914 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.003955, "high": 0.004036, "low": 0.003945, "close": 0.003983, "volume": 30486067.0, "close_time": 1767477599999, "quote_volume": 121851.289775, "trades": 2106, "taker_buy_base": 16685746.0, "taker_buy_quote": 66708.664609 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.003985, "high": 0.004019, "low": 0.003978, "close": 0.00401, "volume": 10005046.0, "close_time": 1767481199999, "quote_volume": 40007.134281, "trades": 759, "taker_buy_base": 5035621.0, "taker_buy_quote": 20128.735042 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00401, "high": 0.004021, "low": 0.003997, "close": 0.004011, "volume": 13994539.0, "close_time": 1767484799999, "quote_volume": 56093.64234, "trades": 846, "taker_buy_base": 3938501.0, "taker_buy_quote": 15789.254581 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00401, "high": 0.004056, "low": 0.003996, "close": 0.004017, "volume": 38205775.0, "close_time": 1767488399999, "quote_volume": 153821.784395, "trades": 2491, "taker_buy_base": 22019008.0, "taker_buy_quote": 88752.996245 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.004017, "high": 0.004026, "low": 0.003995, "close": 0.004012, "volume": 15291952.0, "close_time": 1767491999999, "quote_volume": 61301.39781, "trades": 856, "taker_buy_base": 5939167.0, "taker_buy_quote": 23818.525053 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.004012, "high": 0.004026, "low": 0.00398, "close": 0.004013, "volume": 18635302.0, "close_time": 1767495599999, "quote_volume": 74600.713554, "trades": 1157, "taker_buy_base": 9171589.0, "taker_buy_quote": 36725.339236 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.004013, "high": 0.004013, "low": 0.00399, "close": 0.004004, "volume": 18265585.0, "close_time": 1767499199999, "quote_volume": 73056.54492, "trades": 1341, "taker_buy_base": 3883942.0, "taker_buy_quote": 15537.887772 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.004004, "high": 0.004069, "low": 0.004002, "close": 0.004048, "volume": 18526400.0, "close_time": 1767502799999, "quote_volume": 74688.856834, "trades": 1075, "taker_buy_base": 13285885.0, "taker_buy_quote": 53543.535141 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.004048, "high": 0.004067, "low": 0.004038, "close": 0.004055, "volume": 13011320.0, "close_time": 1767506399999, "quote_volume": 52716.061086, "trades": 634, "taker_buy_base": 6763578.0, "taker_buy_quote": 27428.169017 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.004054, "high": 0.004072, "low": 0.004029, "close": 0.004041, "volume": 19070866.0, "close_time": 1767509999999, "quote_volume": 77350.567387, "trades": 1500, "taker_buy_base": 11636188.0, "taker_buy_quote": 47231.811774 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.004042, "high": 0.004099, "low": 0.004038, "close": 0.004091, "volume": 13456075.0, "close_time": 1767513599999, "quote_volume": 54630.926342, "trades": 1675, "taker_buy_base": 5873172.0, "taker_buy_quote": 23878.271615 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.004092, "high": 0.004193, "low": 0.004042, "close": 0.00419, "volume": 54740003.0, "close_time": 1767517199999, "quote_volume": 224359.198661, "trades": 3661, "taker_buy_base": 24747729.0, "taker_buy_quote": 101792.24879 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.00419, "high": 0.004204, "low": 0.004115, "close": 0.004188, "volume": 77133450.0, "close_time": 1767520799999, "quote_volume": 321046.154309, "trades": 5166, "taker_buy_base": 34731292.0, "taker_buy_quote": 144593.800273 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.004189, "high": 0.004343, "low": 0.004172, "close": 0.004282, "volume": 128145327.0, "close_time": 1767524399999, "quote_volume": 544795.766137, "trades": 8663, "taker_buy_base": 58392977.0, "taker_buy_quote": 248246.115927 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.004283, "high": 0.004378, "low": 0.004281, "close": 0.004311, "volume": 66518339.0, "close_time": 1767527999999, "quote_volume": 287774.010644, "trades": 5760, "taker_buy_base": 32752208.0, "taker_buy_quote": 141748.110043 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.004311, "high": 0.004387, "low": 0.004268, "close": 0.004312, "volume": 34683828.0, "close_time": 1767531599999, "quote_volume": 150083.709079, "trades": 3113, "taker_buy_base": 17669466.0, "taker_buy_quote": 76529.026522 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.004313, "high": 0.004474, "low": 0.004279, "close": 0.004443, "volume": 143716130.0, "close_time": 1767535199999, "quote_volume": 632073.773861, "trades": 11148, "taker_buy_base": 73129246.0, "taker_buy_quote": 321692.842225 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.004444, "high": 0.00454, "low": 0.004393, "close": 0.004445, "volume": 105358070.0, "close_time": 1767538799999, "quote_volume": 470636.636678, "trades": 7773, "taker_buy_base": 49871466.0, "taker_buy_quote": 223147.816707 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.004447, "high": 0.004551, "low": 0.004428, "close": 0.00448, "volume": 96382541.0, "close_time": 1767542399999, "quote_volume": 433093.063383, "trades": 9393, "taker_buy_base": 44592488.0, "taker_buy_quote": 200619.456548 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.004479, "high": 0.004592, "low": 0.00447, "close": 0.004513, "volume": 153945409.0, "close_time": 1767545999999, "quote_volume": 697425.880631, "trades": 11868, "taker_buy_base": 70661642.0, "taker_buy_quote": 320190.379541 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.004514, "high": 0.004564, "low": 0.004473, "close": 0.004502, "volume": 75087537.0, "close_time": 1767549599999, "quote_volume": 339263.654816, "trades": 5692, "taker_buy_base": 33153935.0, "taker_buy_quote": 150019.169644 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.004505, "high": 0.004524, "low": 0.004306, "close": 0.004352, "volume": 124016075.0, "close_time": 1767553199999, "quote_volume": 544636.328991, "trades": 8774, "taker_buy_base": 39631416.0, "taker_buy_quote": 173899.361185 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.004353, "high": 0.004402, "low": 0.004333, "close": 0.004365, "volume": 40018093.0, "close_time": 1767556799999, "quote_volume": 174694.586641, "trades": 3715, "taker_buy_base": 18303893.0, "taker_buy_quote": 79931.808913 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.004364, "high": 0.004399, "low": 0.004337, "close": 0.004353, "volume": 31227479.0, "close_time": 1767560399999, "quote_volume": 136225.078198, "trades": 2246, "taker_buy_base": 15055729.0, "taker_buy_quote": 65722.826204 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.004354, "high": 0.004403, "low": 0.004264, "close": 0.004325, "volume": 73143133.0, "close_time": 1767563999999, "quote_volume": 315879.668961, "trades": 4758, "taker_buy_base": 34770410.0, "taker_buy_quote": 150033.163657 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.004325, "high": 0.004333, "low": 0.004239, "close": 0.004269, "volume": 31749176.0, "close_time": 1767567599999, "quote_volume": 135880.870509, "trades": 1564, "taker_buy_base": 13714482.0, "taker_buy_quote": 58781.069635 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.00427, "high": 0.0043, "low": 0.004226, "close": 0.004235, "volume": 30825538.0, "close_time": 1767571199999, "quote_volume": 131322.93086, "trades": 2195, "taker_buy_base": 17255928.0, "taker_buy_quote": 73612.023412 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.004235, "high": 0.004277, "low": 0.004201, "close": 0.004267, "volume": 28200619.0, "close_time": 1767574799999, "quote_volume": 119634.622072, "trades": 3373, "taker_buy_base": 14723673.0, "taker_buy_quote": 62457.554781 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.004266, "high": 0.00434, "low": 0.004242, "close": 0.004334, "volume": 33750963.0, "close_time": 1767578399999, "quote_volume": 144732.303988, "trades": 2881, "taker_buy_base": 15470325.0, "taker_buy_quote": 66431.069301 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.004333, "high": 0.004338, "low": 0.004273, "close": 0.004302, "volume": 18615442.0, "close_time": 1767581999999, "quote_volume": 80102.674079, "trades": 1539, "taker_buy_base": 10565432.0, "taker_buy_quote": 45452.232096 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.004301, "high": 0.00433, "low": 0.004276, "close": 0.00432, "volume": 18558145.0, "close_time": 1767585599999, "quote_volume": 79925.958276, "trades": 1919, "taker_buy_base": 10287336.0, "taker_buy_quote": 44315.098987 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00432, "high": 0.004324, "low": 0.004226, "close": 0.004314, "volume": 45291916.0, "close_time": 1767589199999, "quote_volume": 193806.315543, "trades": 3052, "taker_buy_base": 20474367.0, "taker_buy_quote": 87668.548856 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.004315, "high": 0.004358, "low": 0.004296, "close": 0.004345, "volume": 22389414.0, "close_time": 1767592799999, "quote_volume": 96790.528516, "trades": 2109, "taker_buy_base": 11696954.0, "taker_buy_quote": 50592.737942 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.004343, "high": 0.004646, "low": 0.004338, "close": 0.004614, "volume": 205646789.0, "close_time": 1767596399999, "quote_volume": 930227.287895, "trades": 17651, "taker_buy_base": 114691832.0, "taker_buy_quote": 519591.720096 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.004614, "high": 0.004771, "low": 0.004371, "close": 0.00441, "volume": 513631192.0, "close_time": 1767599999999, "quote_volume": 2370955.580222, "trades": 36323, "taker_buy_base": 259801163.0, "taker_buy_quote": 1201750.125726 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.004414, "high": 0.004505, "low": 0.004281, "close": 0.00436, "volume": 252569747.0, "close_time": 1767603599999, "quote_volume": 1108001.585075, "trades": 16093, "taker_buy_base": 92252405.0, "taker_buy_quote": 404059.688329 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.004363, "high": 0.004368, "low": 0.004243, "close": 0.004262, "volume": 85609354.0, "close_time": 1767607199999, "quote_volume": 367187.214947, "trades": 6259, "taker_buy_base": 34704006.0, "taker_buy_quote": 148860.296533 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.004263, "high": 0.004312, "low": 0.004236, "close": 0.004285, "volume": 64830569.0, "close_time": 1767610799999, "quote_volume": 276732.406152, "trades": 4919, "taker_buy_base": 35385931.0, "taker_buy_quote": 151121.057314 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.004284, "high": 0.004351, "low": 0.004267, "close": 0.004325, "volume": 45854180.0, "close_time": 1767614399999, "quote_volume": 197353.618635, "trades": 3514, "taker_buy_base": 21849047.0, "taker_buy_quote": 94142.64691 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.004325, "high": 0.004349, "low": 0.004291, "close": 0.004318, "volume": 47890191.0, "close_time": 1767617999999, "quote_volume": 206916.118304, "trades": 3050, "taker_buy_base": 22505867.0, "taker_buy_quote": 97250.435094 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.004317, "high": 0.004318, "low": 0.004284, "close": 0.004304, "volume": 18550046.0, "close_time": 1767621599999, "quote_volume": 79770.574083, "trades": 2155, "taker_buy_base": 7475842.0, "taker_buy_quote": 32150.411691 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.004304, "high": 0.004388, "low": 0.00427, "close": 0.004362, "volume": 42754287.0, "close_time": 1767625199999, "quote_volume": 184756.859472, "trades": 3963, "taker_buy_base": 19821930.0, "taker_buy_quote": 85714.73565 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.004364, "high": 0.004395, "low": 0.004342, "close": 0.00439, "volume": 30253797.0, "close_time": 1767628799999, "quote_volume": 132263.863858, "trades": 2235, "taker_buy_base": 11835246.0, "taker_buy_quote": 51783.787234 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.004389, "high": 0.004403, "low": 0.00434, "close": 0.00437, "volume": 34541099.0, "close_time": 1767632399999, "quote_volume": 150902.884474, "trades": 3726, "taker_buy_base": 15011238.0, "taker_buy_quote": 65613.593753 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.00437, "high": 0.004443, "low": 0.004336, "close": 0.004419, "volume": 33109120.0, "close_time": 1767635999999, "quote_volume": 145387.748266, "trades": 3101, "taker_buy_base": 14786416.0, "taker_buy_quote": 64889.426138 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.00442, "high": 0.004444, "low": 0.004384, "close": 0.004443, "volume": 25121516.0, "close_time": 1767639599999, "quote_volume": 110857.233596, "trades": 2140, "taker_buy_base": 11332361.0, "taker_buy_quote": 50079.065209 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.004442, "high": 0.004447, "low": 0.004395, "close": 0.004409, "volume": 20530684.0, "close_time": 1767643199999, "quote_volume": 90836.456772, "trades": 2111, "taker_buy_base": 7379822.0, "taker_buy_quote": 32655.082513 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00441, "high": 0.004429, "low": 0.004375, "close": 0.004389, "volume": 19987883.0, "close_time": 1767646799999, "quote_volume": 87992.524128, "trades": 2002, "taker_buy_base": 9084858.0, "taker_buy_quote": 40003.045866 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.004389, "high": 0.004408, "low": 0.004372, "close": 0.004395, "volume": 11915276.0, "close_time": 1767650399999, "quote_volume": 52327.13472, "trades": 1165, "taker_buy_base": 5909866.0, "taker_buy_quote": 25975.782038 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.004398, "high": 0.004431, "low": 0.004398, "close": 0.004421, "volume": 19426488.0, "close_time": 1767653999999, "quote_volume": 85831.410848, "trades": 1161, "taker_buy_base": 7315015.0, "taker_buy_quote": 32319.644783 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.00442, "high": 0.004427, "low": 0.004383, "close": 0.004389, "volume": 18309485.0, "close_time": 1767657599999, "quote_volume": 80540.57796, "trades": 1339, "taker_buy_base": 7223098.0, "taker_buy_quote": 31782.071086 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.004388, "high": 0.004393, "low": 0.00421, "close": 0.004298, "volume": 66588317.0, "close_time": 1767661199999, "quote_volume": 285558.319902, "trades": 3888, "taker_buy_base": 28785986.0, "taker_buy_quote": 123235.196322 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.004299, "high": 0.004338, "low": 0.004292, "close": 0.004298, "volume": 18838970.0, "close_time": 1767664799999, "quote_volume": 81213.885923, "trades": 1143, "taker_buy_base": 3205830.0, "taker_buy_quote": 13817.574612 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.004298, "high": 0.00433, "low": 0.004297, "close": 0.004326, "volume": 13045524.0, "close_time": 1767668399999, "quote_volume": 56298.055576, "trades": 1052, "taker_buy_base": 7599637.0, "taker_buy_quote": 32782.059864 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.004326, "high": 0.004339, "low": 0.004306, "close": 0.004332, "volume": 10118812.0, "close_time": 1767671999999, "quote_volume": 43736.389672, "trades": 698, "taker_buy_base": 4612485.0, "taker_buy_quote": 19934.807038 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.004332, "high": 0.004335, "low": 0.004299, "close": 0.004315, "volume": 12188279.0, "close_time": 1767675599999, "quote_volume": 52605.757401, "trades": 989, "taker_buy_base": 7918336.0, "taker_buy_quote": 34169.277692 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.004314, "high": 0.004314, "low": 0.004274, "close": 0.004303, "volume": 7378258.0, "close_time": 1767679199999, "quote_volume": 31708.843318, "trades": 838, "taker_buy_base": 3513464.0, "taker_buy_quote": 15105.238533 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.004303, "high": 0.004324, "low": 0.004272, "close": 0.004297, "volume": 11215485.0, "close_time": 1767682799999, "quote_volume": 48204.766885, "trades": 871, "taker_buy_base": 4760056.0, "taker_buy_quote": 20442.354365 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.004295, "high": 0.004366, "low": 0.004269, "close": 0.004356, "volume": 27634773.0, "close_time": 1767686399999, "quote_volume": 119019.107295, "trades": 2200, "taker_buy_base": 14210896.0, "taker_buy_quote": 61128.565255 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.004352, "high": 0.004424, "low": 0.004327, "close": 0.00442, "volume": 79478842.0, "close_time": 1767689999999, "quote_volume": 348267.621212, "trades": 4362, "taker_buy_base": 43757529.0, "taker_buy_quote": 191825.225265 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.004422, "high": 0.004487, "low": 0.004402, "close": 0.004449, "volume": 70223250.0, "close_time": 1767693599999, "quote_volume": 312479.039856, "trades": 5494, "taker_buy_base": 37926098.0, "taker_buy_quote": 168723.870973 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00445, "high": 0.00455, "low": 0.004445, "close": 0.004511, "volume": 69653405.0, "close_time": 1767697199999, "quote_volume": 314048.157261, "trades": 3719, "taker_buy_base": 31706997.0, "taker_buy_quote": 143012.337349 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.004512, "high": 0.004537, "low": 0.004457, "close": 0.004483, "volume": 46899120.0, "close_time": 1767700799999, "quote_volume": 210734.784013, "trades": 2408, "taker_buy_base": 15340600.0, "taker_buy_quote": 69000.292286 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.004484, "high": 0.00449, "low": 0.004451, "close": 0.004475, "volume": 19311727.0, "close_time": 1767704399999, "quote_volume": 86326.692473, "trades": 1802, "taker_buy_base": 6079659.0, "taker_buy_quote": 27187.332364 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.004475, "high": 0.004485, "low": 0.004443, "close": 0.004455, "volume": 18119348.0, "close_time": 1767707999999, "quote_volume": 80900.568748, "trades": 1404, "taker_buy_base": 4666731.0, "taker_buy_quote": 20872.560197 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.004456, "high": 0.004473, "low": 0.004413, "close": 0.004448, "volume": 43729035.0, "close_time": 1767711599999, "quote_volume": 194361.993916, "trades": 2968, "taker_buy_base": 16950053.0, "taker_buy_quote": 75377.84219 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.004448, "high": 0.004457, "low": 0.004347, "close": 0.004385, "volume": 37639888.0, "close_time": 1767715199999, "quote_volume": 165248.592736, "trades": 2801, "taker_buy_base": 20639466.0, "taker_buy_quote": 90579.927965 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.004385, "high": 0.004412, "low": 0.004249, "close": 0.004285, "volume": 46452419.0, "close_time": 1767718799999, "quote_volume": 200302.931468, "trades": 3234, "taker_buy_base": 16809827.0, "taker_buy_quote": 72513.999234 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.004285, "high": 0.004328, "low": 0.004236, "close": 0.004241, "volume": 38272055.0, "close_time": 1767722399999, "quote_volume": 164271.505334, "trades": 2195, "taker_buy_base": 15522209.0, "taker_buy_quote": 66750.460399 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.00424, "high": 0.004295, "low": 0.004228, "close": 0.004263, "volume": 17182143.0, "close_time": 1767725999999, "quote_volume": 73248.500783, "trades": 1276, "taker_buy_base": 9272642.0, "taker_buy_quote": 39531.963054 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.004264, "high": 0.004287, "low": 0.004262, "close": 0.00428, "volume": 4855397.0, "close_time": 1767729599999, "quote_volume": 20759.107354, "trades": 534, "taker_buy_base": 2635834.0, "taker_buy_quote": 11270.133699 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00428, "high": 0.004318, "low": 0.004276, "close": 0.004305, "volume": 15434526.0, "close_time": 1767733199999, "quote_volume": 66365.393146, "trades": 901, "taker_buy_base": 8786111.0, "taker_buy_quote": 37788.434066 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.004304, "high": 0.004334, "low": 0.004288, "close": 0.004318, "volume": 13465286.0, "close_time": 1767736799999, "quote_volume": 58085.465966, "trades": 1202, "taker_buy_base": 3593692.0, "taker_buy_quote": 15509.877834 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.004317, "high": 0.004319, "low": 0.004285, "close": 0.004304, "volume": 9663538.0, "close_time": 1767740399999, "quote_volume": 41563.431737, "trades": 763, "taker_buy_base": 4850703.0, "taker_buy_quote": 20872.403369 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.004303, "high": 0.004322, "low": 0.004298, "close": 0.0043, "volume": 13830010.0, "close_time": 1767743999999, "quote_volume": 59583.774, "trades": 1147, "taker_buy_base": 5933359.0, "taker_buy_quote": 25574.241548 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0043, "high": 0.004306, "low": 0.004261, "close": 0.004262, "volume": 10872104.0, "close_time": 1767747599999, "quote_volume": 46611.406773, "trades": 737, "taker_buy_base": 3639172.0, "taker_buy_quote": 15615.32026 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.004261, "high": 0.004316, "low": 0.004246, "close": 0.004267, "volume": 14843067.0, "close_time": 1767751199999, "quote_volume": 63443.366557, "trades": 1293, "taker_buy_base": 5523748.0, "taker_buy_quote": 23631.78014 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.004267, "high": 0.004292, "low": 0.004256, "close": 0.004286, "volume": 4920500.0, "close_time": 1767754799999, "quote_volume": 21028.454151, "trades": 533, "taker_buy_base": 2554226.0, "taker_buy_quote": 10917.685754 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.004286, "high": 0.004295, "low": 0.004271, "close": 0.004281, "volume": 4720131.0, "close_time": 1767758399999, "quote_volume": 20211.783219, "trades": 622, "taker_buy_base": 2140730.0, "taker_buy_quote": 9165.131634 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00428, "high": 0.004301, "low": 0.004273, "close": 0.004301, "volume": 8246661.0, "close_time": 1767761999999, "quote_volume": 35365.047333, "trades": 443, "taker_buy_base": 5338149.0, "taker_buy_quote": 22893.576902 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0043, "high": 0.004313, "low": 0.004281, "close": 0.004281, "volume": 11417538.0, "close_time": 1767765599999, "quote_volume": 49047.607456, "trades": 773, "taker_buy_base": 2195200.0, "taker_buy_quote": 9443.880528 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.004281, "high": 0.004301, "low": 0.004274, "close": 0.004296, "volume": 4121759.0, "close_time": 1767769199999, "quote_volume": 17665.349804, "trades": 485, "taker_buy_base": 1747500.0, "taker_buy_quote": 7490.915321 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.004296, "high": 0.004349, "low": 0.004291, "close": 0.004332, "volume": 17668771.0, "close_time": 1767772799999, "quote_volume": 76593.487044, "trades": 920, "taker_buy_base": 8380653.0, "taker_buy_quote": 36322.467863 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.004331, "high": 0.004333, "low": 0.004314, "close": 0.004315, "volume": 6006298.0, "close_time": 1767776399999, "quote_volume": 25955.569198, "trades": 698, "taker_buy_base": 2220728.0, "taker_buy_quote": 9595.269462 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.004315, "high": 0.004317, "low": 0.004264, "close": 0.004268, "volume": 19081052.0, "close_time": 1767779999999, "quote_volume": 81789.142961, "trades": 1305, "taker_buy_base": 9675706.0, "taker_buy_quote": 41473.459747 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.004268, "high": 0.004332, "low": 0.004256, "close": 0.00429, "volume": 11030655.0, "close_time": 1767783599999, "quote_volume": 47367.723112, "trades": 1300, "taker_buy_base": 5500314.0, "taker_buy_quote": 23621.580544 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.004289, "high": 0.004324, "low": 0.004282, "close": 0.004312, "volume": 9310862.0, "close_time": 1767787199999, "quote_volume": 40070.476344, "trades": 628, "taker_buy_base": 5128203.0, "taker_buy_quote": 22069.191096 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00431, "high": 0.004311, "low": 0.00426, "close": 0.00426, "volume": 9391734.0, "close_time": 1767790799999, "quote_volume": 40260.546099, "trades": 475, "taker_buy_base": 1575792.0, "taker_buy_quote": 6762.468395 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.004262, "high": 0.004278, "low": 0.004243, "close": 0.004249, "volume": 11089449.0, "close_time": 1767794399999, "quote_volume": 47216.904952, "trades": 638, "taker_buy_base": 2809137.0, "taker_buy_quote": 11975.715257 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.004248, "high": 0.004248, "low": 0.00413, "close": 0.004179, "volume": 55449718.0, "close_time": 1767797999999, "quote_volume": 231069.092566, "trades": 3874, "taker_buy_base": 23990316.0, "taker_buy_quote": 99829.372498 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.004181, "high": 0.004181, "low": 0.004125, "close": 0.00413, "volume": 20057140.0, "close_time": 1767801599999, "quote_volume": 83058.831386, "trades": 1660, "taker_buy_base": 7632313.0, "taker_buy_quote": 31614.219509 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.004132, "high": 0.004163, "low": 0.00412, "close": 0.004141, "volume": 15930068.0, "close_time": 1767805199999, "quote_volume": 65951.499718, "trades": 1045, "taker_buy_base": 6919961.0, "taker_buy_quote": 28660.225403 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.004142, "high": 0.004166, "low": 0.004123, "close": 0.004126, "volume": 8970552.0, "close_time": 1767808799999, "quote_volume": 37162.149521, "trades": 529, "taker_buy_base": 2449074.0, "taker_buy_quote": 10154.764875 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.004126, "high": 0.004143, "low": 0.00411, "close": 0.004117, "volume": 12765553.0, "close_time": 1767812399999, "quote_volume": 52684.038865, "trades": 1063, "taker_buy_base": 5709453.0, "taker_buy_quote": 23547.138882 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.004118, "high": 0.004131, "low": 0.004053, "close": 0.004093, "volume": 26005118.0, "close_time": 1767815999999, "quote_volume": 106251.649682, "trades": 1423, "taker_buy_base": 9910818.0, "taker_buy_quote": 40456.695878 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.004093, "high": 0.004111, "low": 0.004066, "close": 0.00408, "volume": 15591514.0, "close_time": 1767819599999, "quote_volume": 63756.100479, "trades": 916, "taker_buy_base": 9454889.0, "taker_buy_quote": 38686.390908 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00408, "high": 0.004115, "low": 0.00408, "close": 0.004108, "volume": 6022464.0, "close_time": 1767823199999, "quote_volume": 24690.948577, "trades": 374, "taker_buy_base": 2503334.0, "taker_buy_quote": 10262.355232 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.004105, "high": 0.004142, "low": 0.0041, "close": 0.004117, "volume": 7384396.0, "close_time": 1767826799999, "quote_volume": 30433.434896, "trades": 415, "taker_buy_base": 2605852.0, "taker_buy_quote": 10737.439932 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.004118, "high": 0.004222, "low": 0.004107, "close": 0.004166, "volume": 18009194.0, "close_time": 1767830399999, "quote_volume": 74943.790971, "trades": 1171, "taker_buy_base": 9139819.0, "taker_buy_quote": 38017.046812 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.004166, "high": 0.004166, "low": 0.004119, "close": 0.004147, "volume": 8361772.0, "close_time": 1767833999999, "quote_volume": 34600.057494, "trades": 710, "taker_buy_base": 4333150.0, "taker_buy_quote": 17922.220522 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.004145, "high": 0.004168, "low": 0.004141, "close": 0.00415, "volume": 4980170.0, "close_time": 1767837599999, "quote_volume": 20691.838014, "trades": 410, "taker_buy_base": 2747274.0, "taker_buy_quote": 11419.607571 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.004148, "high": 0.004155, "low": 0.004105, "close": 0.004108, "volume": 8040757.0, "close_time": 1767841199999, "quote_volume": 33197.154243, "trades": 530, "taker_buy_base": 2960577.0, "taker_buy_quote": 12217.503807 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.004107, "high": 0.004113, "low": 0.004061, "close": 0.004064, "volume": 7443691.0, "close_time": 1767844799999, "quote_volume": 30342.028956, "trades": 783, "taker_buy_base": 3180319.0, "taker_buy_quote": 12960.781696 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.004065, "high": 0.00411, "low": 0.004063, "close": 0.004094, "volume": 4341705.0, "close_time": 1767848399999, "quote_volume": 17763.434507, "trades": 456, "taker_buy_base": 1880403.0, "taker_buy_quote": 7688.469349 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.004094, "high": 0.004136, "low": 0.004092, "close": 0.00411, "volume": 5419178.0, "close_time": 1767851999999, "quote_volume": 22297.049624, "trades": 426, "taker_buy_base": 1604642.0, "taker_buy_quote": 6606.002886 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.004111, "high": 0.004116, "low": 0.003883, "close": 0.0039, "volume": 55986209.0, "close_time": 1767855599999, "quote_volume": 223237.220468, "trades": 3443, "taker_buy_base": 21212839.0, "taker_buy_quote": 84256.035507 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0039, "high": 0.003945, "low": 0.003846, "close": 0.003886, "volume": 65300045.0, "close_time": 1767859199999, "quote_volume": 255175.421565, "trades": 4375, "taker_buy_base": 35606470.0, "taker_buy_quote": 139115.321634 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.003887, "high": 0.003913, "low": 0.003691, "close": 0.003753, "volume": 139229385.0, "close_time": 1767862799999, "quote_volume": 525533.839458, "trades": 10447, "taker_buy_base": 66732058.0, "taker_buy_quote": 251956.471399 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.003754, "high": 0.003765, "low": 0.003675, "close": 0.00368, "volume": 51714745.0, "close_time": 1767866399999, "quote_volume": 191683.579071, "trades": 3358, "taker_buy_base": 24611002.0, "taker_buy_quote": 91171.856954 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.003681, "high": 0.003748, "low": 0.003666, "close": 0.003726, "volume": 35059010.0, "close_time": 1767869999999, "quote_volume": 130442.656336, "trades": 3045, "taker_buy_base": 23374085.0, "taker_buy_quote": 86957.50602 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.003726, "high": 0.003766, "low": 0.003701, "close": 0.003744, "volume": 21739189.0, "close_time": 1767873599999, "quote_volume": 81044.927671, "trades": 1683, "taker_buy_base": 15023461.0, "taker_buy_quote": 56030.776147 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.003743, "high": 0.003779, "low": 0.003717, "close": 0.003749, "volume": 39626171.0, "close_time": 1767877199999, "quote_volume": 148729.277712, "trades": 2149, "taker_buy_base": 22533889.0, "taker_buy_quote": 84568.827654 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.00375, "high": 0.003791, "low": 0.003746, "close": 0.003756, "volume": 22255981.0, "close_time": 1767880799999, "quote_volume": 83864.599704, "trades": 1284, "taker_buy_base": 11691535.0, "taker_buy_quote": 44038.751018 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.003755, "high": 0.003768, "low": 0.003727, "close": 0.003756, "volume": 17086366.0, "close_time": 1767884399999, "quote_volume": 64062.863696, "trades": 1360, "taker_buy_base": 8187348.0, "taker_buy_quote": 30706.222378 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.003755, "high": 0.003803, "low": 0.003746, "close": 0.003799, "volume": 26005899.0, "close_time": 1767887999999, "quote_volume": 98248.767455, "trades": 1514, "taker_buy_base": 12372284.0, "taker_buy_quote": 46787.620035 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.003798, "high": 0.003848, "low": 0.003771, "close": 0.003838, "volume": 19532704.0, "close_time": 1767891599999, "quote_volume": 74431.667416, "trades": 1656, "taker_buy_base": 9642871.0, "taker_buy_quote": 36753.799082 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.003839, "high": 0.004028, "low": 0.003839, "close": 0.003967, "volume": 125788192.0, "close_time": 1767895199999, "quote_volume": 495643.302068, "trades": 9039, "taker_buy_base": 70664369.0, "taker_buy_quote": 278299.547909 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.003968, "high": 0.004003, "low": 0.003933, "close": 0.003983, "volume": 32563649.0, "close_time": 1767898799999, "quote_volume": 129077.909443, "trades": 1870, "taker_buy_base": 13660295.0, "taker_buy_quote": 54223.474645 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.003982, "high": 0.003994, "low": 0.003951, "close": 0.003956, "volume": 21511960.0, "close_time": 1767902399999, "quote_volume": 85320.030287, "trades": 1303, "taker_buy_base": 5323591.0, "taker_buy_quote": 21129.847518 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.003958, "high": 0.003973, "low": 0.003933, "close": 0.003948, "volume": 15502654.0, "close_time": 1767905999999, "quote_volume": 61269.311086, "trades": 1410, "taker_buy_base": 7298396.0, "taker_buy_quote": 28844.341207 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.003948, "high": 0.003989, "low": 0.003921, "close": 0.003946, "volume": 23101261.0, "close_time": 1767909599999, "quote_volume": 91313.73052, "trades": 1457, "taker_buy_base": 10984487.0, "taker_buy_quote": 43471.302456 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.003946, "high": 0.003951, "low": 0.003861, "close": 0.003888, "volume": 25175092.0, "close_time": 1767913199999, "quote_volume": 98104.110501, "trades": 1424, "taker_buy_base": 9298645.0, "taker_buy_quote": 36219.841921 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.003887, "high": 0.003924, "low": 0.003887, "close": 0.003913, "volume": 5398246.0, "close_time": 1767916799999, "quote_volume": 21093.936727, "trades": 572, "taker_buy_base": 3318683.0, "taker_buy_quote": 12961.28666 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.003914, "high": 0.003936, "low": 0.003913, "close": 0.003926, "volume": 6706584.0, "close_time": 1767920399999, "quote_volume": 26318.118582, "trades": 663, "taker_buy_base": 3589905.0, "taker_buy_quote": 14089.882117 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.003927, "high": 0.003989, "low": 0.003908, "close": 0.003934, "volume": 25656816.0, "close_time": 1767923999999, "quote_volume": 101274.981792, "trades": 1618, "taker_buy_base": 14047965.0, "taker_buy_quote": 55472.74708 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.003933, "high": 0.003952, "low": 0.003927, "close": 0.003937, "volume": 4589991.0, "close_time": 1767927599999, "quote_volume": 18079.262618, "trades": 435, "taker_buy_base": 1788653.0, "taker_buy_quote": 7046.604895 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.003937, "high": 0.003967, "low": 0.003937, "close": 0.003958, "volume": 7336023.0, "close_time": 1767931199999, "quote_volume": 29022.07865, "trades": 557, "taker_buy_base": 3510367.0, "taker_buy_quote": 13889.985758 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.003958, "high": 0.004018, "low": 0.003958, "close": 0.003995, "volume": 9823446.0, "close_time": 1767934799999, "quote_volume": 39196.36603, "trades": 872, "taker_buy_base": 4310316.0, "taker_buy_quote": 17182.290146 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.003994, "high": 0.004001, "low": 0.003977, "close": 0.003994, "volume": 11124255.0, "close_time": 1767938399999, "quote_volume": 44375.212624, "trades": 875, "taker_buy_base": 5265436.0, "taker_buy_quote": 21002.088821 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.003996, "high": 0.004034, "low": 0.003976, "close": 0.004023, "volume": 13053542.0, "close_time": 1767941999999, "quote_volume": 52314.480537, "trades": 855, "taker_buy_base": 5299669.0, "taker_buy_quote": 21246.511693 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.004018, "high": 0.004058, "low": 0.004011, "close": 0.004033, "volume": 25055975.0, "close_time": 1767945599999, "quote_volume": 100973.979451, "trades": 1462, "taker_buy_base": 9824281.0, "taker_buy_quote": 39586.843741 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.004033, "high": 0.004038, "low": 0.003935, "close": 0.003977, "volume": 28696852.0, "close_time": 1767949199999, "quote_volume": 114040.123121, "trades": 1969, "taker_buy_base": 11134884.0, "taker_buy_quote": 44205.57581 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00398, "high": 0.003994, "low": 0.003949, "close": 0.003951, "volume": 17252790.0, "close_time": 1767952799999, "quote_volume": 68378.901857, "trades": 1138, "taker_buy_base": 7924268.0, "taker_buy_quote": 31410.331648 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.003951, "high": 0.003962, "low": 0.003932, "close": 0.003959, "volume": 19347814.0, "close_time": 1767956399999, "quote_volume": 76276.534499, "trades": 805, "taker_buy_base": 10477844.0, "taker_buy_quote": 41323.427317 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.00396, "high": 0.003985, "low": 0.003957, "close": 0.00397, "volume": 13720602.0, "close_time": 1767959999999, "quote_volume": 54535.842107, "trades": 1046, "taker_buy_base": 5424410.0, "taker_buy_quote": 21570.676502 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00397, "high": 0.003982, "low": 0.003946, "close": 0.003966, "volume": 5234000.0, "close_time": 1767963599999, "quote_volume": 20732.787511, "trades": 679, "taker_buy_base": 2214520.0, "taker_buy_quote": 8775.103425 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.003964, "high": 0.003992, "low": 0.003947, "close": 0.00396, "volume": 13389680.0, "close_time": 1767967199999, "quote_volume": 53122.073356, "trades": 1112, "taker_buy_base": 6826849.0, "taker_buy_quote": 27088.37605 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.003964, "high": 0.003964, "low": 0.003928, "close": 0.003938, "volume": 18509337.0, "close_time": 1767970799999, "quote_volume": 72955.173246, "trades": 1804, "taker_buy_base": 9207081.0, "taker_buy_quote": 36286.548928 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.003938, "high": 0.00398, "low": 0.003921, "close": 0.003949, "volume": 19764981.0, "close_time": 1767974399999, "quote_volume": 78046.602664, "trades": 1884, "taker_buy_base": 10347092.0, "taker_buy_quote": 40838.607938 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00395, "high": 0.004007, "low": 0.003948, "close": 0.003991, "volume": 17329097.0, "close_time": 1767977999999, "quote_volume": 69009.783627, "trades": 1517, "taker_buy_base": 10652385.0, "taker_buy_quote": 42468.302225 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.003992, "high": 0.004002, "low": 0.003943, "close": 0.003969, "volume": 20929004.0, "close_time": 1767981599999, "quote_volume": 82973.230575, "trades": 1210, "taker_buy_base": 7756663.0, "taker_buy_quote": 30780.525651 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.003968, "high": 0.003968, "low": 0.003924, "close": 0.003945, "volume": 7349646.0, "close_time": 1767985199999, "quote_volume": 28988.316983, "trades": 589, "taker_buy_base": 4272478.0, "taker_buy_quote": 16854.286435 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.003944, "high": 0.003944, "low": 0.003893, "close": 0.003908, "volume": 20094157.0, "close_time": 1767988799999, "quote_volume": 78575.91069, "trades": 1352, "taker_buy_base": 11583544.0, "taker_buy_quote": 45290.197507 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.003907, "high": 0.003925, "low": 0.003901, "close": 0.003918, "volume": 8851501.0, "close_time": 1767992399999, "quote_volume": 34667.661075, "trades": 405, "taker_buy_base": 3946736.0, "taker_buy_quote": 15443.047177 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.003914, "high": 0.003928, "low": 0.003905, "close": 0.003918, "volume": 2817482.0, "close_time": 1767995999999, "quote_volume": 11044.425858, "trades": 267, "taker_buy_base": 1262561.0, "taker_buy_quote": 4950.417226 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.003917, "high": 0.003925, "low": 0.003907, "close": 0.003919, "volume": 4804049.0, "close_time": 1767999599999, "quote_volume": 18812.109195, "trades": 302, "taker_buy_base": 1908538.0, "taker_buy_quote": 7477.290749 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.003919, "high": 0.003925, "low": 0.003907, "close": 0.00391, "volume": 2538378.0, "close_time": 1768003199999, "quote_volume": 9940.631907, "trades": 266, "taker_buy_base": 1615908.0, "taker_buy_quote": 6328.969363 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.003909, "high": 0.00391, "low": 0.003882, "close": 0.003893, "volume": 11071720.0, "close_time": 1768006799999, "quote_volume": 43099.834475, "trades": 795, "taker_buy_base": 4355558.0, "taker_buy_quote": 16969.536049 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.003894, "high": 0.003912, "low": 0.003883, "close": 0.003905, "volume": 3406174.0, "close_time": 1768010399999, "quote_volume": 13282.634321, "trades": 401, "taker_buy_base": 1664777.0, "taker_buy_quote": 6497.092661 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.003905, "high": 0.003911, "low": 0.003887, "close": 0.003899, "volume": 4420270.0, "close_time": 1768013999999, "quote_volume": 17242.239275, "trades": 401, "taker_buy_base": 2338390.0, "taker_buy_quote": 9125.009072 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.003899, "high": 0.00391, "low": 0.003887, "close": 0.003905, "volume": 7179105.0, "close_time": 1768017599999, "quote_volume": 27978.33846, "trades": 442, "taker_buy_base": 2881573.0, "taker_buy_quote": 11233.304647 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.003904, "high": 0.003904, "low": 0.003866, "close": 0.003869, "volume": 11487771.0, "close_time": 1768021199999, "quote_volume": 44552.683771, "trades": 798, "taker_buy_base": 5556498.0, "taker_buy_quote": 21536.432722 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.003871, "high": 0.003886, "low": 0.003867, "close": 0.003883, "volume": 3321524.0, "close_time": 1768024799999, "quote_volume": 12871.856176, "trades": 290, "taker_buy_base": 2179679.0, "taker_buy_quote": 8451.173294 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.003882, "high": 0.003891, "low": 0.003873, "close": 0.003882, "volume": 8913517.0, "close_time": 1768028399999, "quote_volume": 34566.63742, "trades": 400, "taker_buy_base": 6495648.0, "taker_buy_quote": 25178.988438 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.003883, "high": 0.0039, "low": 0.003877, "close": 0.003886, "volume": 11282431.0, "close_time": 1768031999999, "quote_volume": 43862.025506, "trades": 625, "taker_buy_base": 4816735.0, "taker_buy_quote": 18719.259456 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.003885, "high": 0.003909, "low": 0.003883, "close": 0.003902, "volume": 10671155.0, "close_time": 1768035599999, "quote_volume": 41594.656446, "trades": 449, "taker_buy_base": 8290182.0, "taker_buy_quote": 32319.190742 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.003903, "high": 0.003913, "low": 0.003893, "close": 0.003902, "volume": 4975449.0, "close_time": 1768039199999, "quote_volume": 19413.385936, "trades": 354, "taker_buy_base": 2871140.0, "taker_buy_quote": 11204.047901 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.003902, "high": 0.003925, "low": 0.003895, "close": 0.003925, "volume": 5310707.0, "close_time": 1768042799999, "quote_volume": 20787.576129, "trades": 337, "taker_buy_base": 3421264.0, "taker_buy_quote": 13391.506828 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.003921, "high": 0.003924, "low": 0.003906, "close": 0.00391, "volume": 2527943.0, "close_time": 1768046399999, "quote_volume": 9888.755853, "trades": 225, "taker_buy_base": 1089019.0, "taker_buy_quote": 4262.836806 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.003912, "high": 0.003976, "low": 0.003907, "close": 0.003925, "volume": 17953242.0, "close_time": 1768049999999, "quote_volume": 70624.112404, "trades": 1308, "taker_buy_base": 8551414.0, "taker_buy_quote": 33607.312114 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.003926, "high": 0.003946, "low": 0.003923, "close": 0.003936, "volume": 7696932.0, "close_time": 1768053599999, "quote_volume": 30297.035865, "trades": 509, "taker_buy_base": 2778249.0, "taker_buy_quote": 10937.647426 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.003937, "high": 0.00396, "low": 0.003927, "close": 0.00396, "volume": 6352563.0, "close_time": 1768057199999, "quote_volume": 25058.591232, "trades": 397, "taker_buy_base": 2894046.0, "taker_buy_quote": 11411.638329 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.00396, "high": 0.003986, "low": 0.00394, "close": 0.003948, "volume": 9839773.0, "close_time": 1768060799999, "quote_volume": 39018.955166, "trades": 643, "taker_buy_base": 4305932.0, "taker_buy_quote": 17079.19684 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.003949, "high": 0.003974, "low": 0.003936, "close": 0.003969, "volume": 7949503.0, "close_time": 1768064399999, "quote_volume": 31423.0445, "trades": 495, "taker_buy_base": 3362864.0, "taker_buy_quote": 13301.123181 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.00397, "high": 0.004034, "low": 0.003954, "close": 0.004011, "volume": 24620860.0, "close_time": 1768067999999, "quote_volume": 98570.726045, "trades": 1597, "taker_buy_base": 10271294.0, "taker_buy_quote": 41075.217821 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.00401, "high": 0.004016, "low": 0.003954, "close": 0.003977, "volume": 34398111.0, "close_time": 1768071599999, "quote_volume": 137009.531092, "trades": 2207, "taker_buy_base": 14151485.0, "taker_buy_quote": 56382.177859 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.003977, "high": 0.003994, "low": 0.003975, "close": 0.003987, "volume": 6488903.0, "close_time": 1768075199999, "quote_volume": 25853.106668, "trades": 461, "taker_buy_base": 3094999.0, "taker_buy_quote": 12334.818412 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.003988, "high": 0.004003, "low": 0.00392, "close": 0.003936, "volume": 28222580.0, "close_time": 1768078799999, "quote_volume": 111692.300939, "trades": 1622, "taker_buy_base": 11875596.0, "taker_buy_quote": 47054.281207 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.003935, "high": 0.003944, "low": 0.003887, "close": 0.003899, "volume": 12924328.0, "close_time": 1768082399999, "quote_volume": 50599.051043, "trades": 973, "taker_buy_base": 4534424.0, "taker_buy_quote": 17748.137146 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.003898, "high": 0.003927, "low": 0.00387, "close": 0.003873, "volume": 22320403.0, "close_time": 1768085999999, "quote_volume": 87076.739097, "trades": 1252, "taker_buy_base": 10922135.0, "taker_buy_quote": 42652.654017 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.003873, "high": 0.003911, "low": 0.00387, "close": 0.003904, "volume": 11663338.0, "close_time": 1768089599999, "quote_volume": 45376.584778, "trades": 647, "taker_buy_base": 7470907.0, "taker_buy_quote": 29044.80767 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.003904, "high": 0.003918, "low": 0.003893, "close": 0.003912, "volume": 3525743.0, "close_time": 1768093199999, "quote_volume": 13773.007387, "trades": 466, "taker_buy_base": 2273514.0, "taker_buy_quote": 8885.372929 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.003908, "high": 0.00392, "low": 0.003893, "close": 0.003911, "volume": 5297902.0, "close_time": 1768096799999, "quote_volume": 20717.32666, "trades": 486, "taker_buy_base": 3389769.0, "taker_buy_quote": 13262.427395 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.003911, "high": 0.003929, "low": 0.00391, "close": 0.003914, "volume": 5155105.0, "close_time": 1768100399999, "quote_volume": 20211.987264, "trades": 619, "taker_buy_base": 3005892.0, "taker_buy_quote": 11788.030644 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.003913, "high": 0.003937, "low": 0.003912, "close": 0.003926, "volume": 5170542.0, "close_time": 1768103999999, "quote_volume": 20290.307614, "trades": 481, "taker_buy_base": 3766633.0, "taker_buy_quote": 14774.390504 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.003925, "high": 0.003948, "low": 0.003917, "close": 0.00393, "volume": 4715972.0, "close_time": 1768107599999, "quote_volume": 18560.47994, "trades": 517, "taker_buy_base": 2377420.0, "taker_buy_quote": 9355.434083 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.003931, "high": 0.003934, "low": 0.003913, "close": 0.003922, "volume": 2704379.0, "close_time": 1768111199999, "quote_volume": 10600.335564, "trades": 340, "taker_buy_base": 543430.0, "taker_buy_quote": 2130.590772 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.003923, "high": 0.003936, "low": 0.003895, "close": 0.003934, "volume": 5389679.0, "close_time": 1768114799999, "quote_volume": 21106.70038, "trades": 553, "taker_buy_base": 2855800.0, "taker_buy_quote": 11197.102166 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.003935, "high": 0.003954, "low": 0.003922, "close": 0.003934, "volume": 5469100.0, "close_time": 1768118399999, "quote_volume": 21518.926249, "trades": 522, "taker_buy_base": 2059556.0, "taker_buy_quote": 8108.445826 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.003936, "high": 0.003938, "low": 0.003921, "close": 0.003934, "volume": 1194571.0, "close_time": 1768121999999, "quote_volume": 4693.757791, "trades": 172, "taker_buy_base": 468032.0, "taker_buy_quote": 1840.569751 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.003933, "high": 0.003942, "low": 0.00392, "close": 0.00393, "volume": 2256120.0, "close_time": 1768125599999, "quote_volume": 8872.299503, "trades": 317, "taker_buy_base": 1363078.0, "taker_buy_quote": 5361.110761 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.003932, "high": 0.00394, "low": 0.003919, "close": 0.003935, "volume": 5619657.0, "close_time": 1768129199999, "quote_volume": 22092.607838, "trades": 386, "taker_buy_base": 3060838.0, "taker_buy_quote": 12033.136543 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.003933, "high": 0.003936, "low": 0.00392, "close": 0.003936, "volume": 5188070.0, "close_time": 1768132799999, "quote_volume": 20365.067555, "trades": 480, "taker_buy_base": 1360419.0, "taker_buy_quote": 5341.815559 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.003936, "high": 0.003958, "low": 0.00393, "close": 0.003944, "volume": 12500594.0, "close_time": 1768136399999, "quote_volume": 49278.659405, "trades": 751, "taker_buy_base": 6553085.0, "taker_buy_quote": 25846.288861 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.003945, "high": 0.00395, "low": 0.003926, "close": 0.003927, "volume": 2801855.0, "close_time": 1768139999999, "quote_volume": 11041.555649, "trades": 384, "taker_buy_base": 1424844.0, "taker_buy_quote": 5614.882478 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.003926, "high": 0.00394, "low": 0.003917, "close": 0.003921, "volume": 7134828.0, "close_time": 1768143599999, "quote_volume": 28021.911016, "trades": 462, "taker_buy_base": 1854710.0, "taker_buy_quote": 7289.479805 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.003923, "high": 0.003938, "low": 0.003892, "close": 0.003909, "volume": 26938237.0, "close_time": 1768147199999, "quote_volume": 105451.419812, "trades": 1602, "taker_buy_base": 12123988.0, "taker_buy_quote": 47512.751161 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00391, "high": 0.003934, "low": 0.00389, "close": 0.003894, "volume": 21191600.0, "close_time": 1768150799999, "quote_volume": 82890.436136, "trades": 1199, "taker_buy_base": 12650014.0, "taker_buy_quote": 49494.904298 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.003893, "high": 0.0039, "low": 0.003871, "close": 0.003881, "volume": 9367721.0, "close_time": 1768154399999, "quote_volume": 36372.411149, "trades": 601, "taker_buy_base": 3490833.0, "taker_buy_quote": 13551.727784 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.003883, "high": 0.003894, "low": 0.003874, "close": 0.003887, "volume": 7394507.0, "close_time": 1768157999999, "quote_volume": 28720.364941, "trades": 553, "taker_buy_base": 5528292.0, "taker_buy_quote": 21466.990609 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.003889, "high": 0.003908, "low": 0.003886, "close": 0.003894, "volume": 14511293.0, "close_time": 1768161599999, "quote_volume": 56564.350339, "trades": 550, "taker_buy_base": 7507741.0, "taker_buy_quote": 29273.172942 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.003891, "high": 0.003891, "low": 0.003833, "close": 0.003852, "volume": 26415871.0, "close_time": 1768165199999, "quote_volume": 101847.538586, "trades": 2198, "taker_buy_base": 13541776.0, "taker_buy_quote": 52186.721853 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.003852, "high": 0.003872, "low": 0.003834, "close": 0.003868, "volume": 11506459.0, "close_time": 1768168799999, "quote_volume": 44399.322744, "trades": 723, "taker_buy_base": 6286053.0, "taker_buy_quote": 24246.070679 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.003865, "high": 0.003876, "low": 0.003826, "close": 0.003858, "volume": 12900545.0, "close_time": 1768172399999, "quote_volume": 49641.795295, "trades": 1102, "taker_buy_base": 7027865.0, "taker_buy_quote": 27039.948885 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.003856, "high": 0.003872, "low": 0.003828, "close": 0.003865, "volume": 7579281.0, "close_time": 1768175999999, "quote_volume": 29205.631094, "trades": 759, "taker_buy_base": 3813308.0, "taker_buy_quote": 14696.300149 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.003862, "high": 0.003874, "low": 0.003817, "close": 0.003846, "volume": 8926859.0, "close_time": 1768179599999, "quote_volume": 34371.768785, "trades": 817, "taker_buy_base": 3261450.0, "taker_buy_quote": 12568.352064 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.003847, "high": 0.003875, "low": 0.003828, "close": 0.003846, "volume": 15143790.0, "close_time": 1768183199999, "quote_volume": 58318.753675, "trades": 990, "taker_buy_base": 6475258.0, "taker_buy_quote": 24929.701729 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.003845, "high": 0.003882, "low": 0.003845, "close": 0.003876, "volume": 4085305.0, "close_time": 1768186799999, "quote_volume": 15765.029309, "trades": 369, "taker_buy_base": 2721122.0, "taker_buy_quote": 10501.189562 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.003881, "high": 0.003899, "low": 0.003854, "close": 0.003855, "volume": 9037281.0, "close_time": 1768190399999, "quote_volume": 35078.731021, "trades": 677, "taker_buy_base": 3899960.0, "taker_buy_quote": 15153.540673 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.003853, "high": 0.00387, "low": 0.003842, "close": 0.003862, "volume": 6504252.0, "close_time": 1768193999999, "quote_volume": 25081.557809, "trades": 453, "taker_buy_base": 4344941.0, "taker_buy_quote": 16753.521119 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.003863, "high": 0.003879, "low": 0.003857, "close": 0.003876, "volume": 3556535.0, "close_time": 1768197599999, "quote_volume": 13761.025518, "trades": 446, "taker_buy_base": 2582429.0, "taker_buy_quote": 9992.684564 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.003877, "high": 0.003877, "low": 0.003842, "close": 0.003853, "volume": 5063448.0, "close_time": 1768201199999, "quote_volume": 19531.351076, "trades": 469, "taker_buy_base": 3118506.0, "taker_buy_quote": 12028.732155 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.003853, "high": 0.003867, "low": 0.003827, "close": 0.003833, "volume": 8175126.0, "close_time": 1768204799999, "quote_volume": 31401.772815, "trades": 1047, "taker_buy_base": 4099817.0, "taker_buy_quote": 15756.639041 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.003831, "high": 0.003843, "low": 0.003718, "close": 0.00376, "volume": 36813742.0, "close_time": 1768208399999, "quote_volume": 138962.471518, "trades": 2834, "taker_buy_base": 17535383.0, "taker_buy_quote": 66120.691684 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00376, "high": 0.003777, "low": 0.003746, "close": 0.003754, "volume": 6486810.0, "close_time": 1768211999999, "quote_volume": 24401.708642, "trades": 739, "taker_buy_base": 3645851.0, "taker_buy_quote": 13718.893359 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.003754, "high": 0.003774, "low": 0.003738, "close": 0.003742, "volume": 3978554.0, "close_time": 1768215599999, "quote_volume": 14943.364001, "trades": 355, "taker_buy_base": 2110861.0, "taker_buy_quote": 7933.796322 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.003742, "high": 0.003791, "low": 0.003741, "close": 0.00379, "volume": 8101642.0, "close_time": 1768219199999, "quote_volume": 30559.234053, "trades": 558, "taker_buy_base": 5649515.0, "taker_buy_quote": 21290.872451 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.003791, "high": 0.003795, "low": 0.003754, "close": 0.003758, "volume": 5151699.0, "close_time": 1768222799999, "quote_volume": 19458.497956, "trades": 564, "taker_buy_base": 2632119.0, "taker_buy_quote": 9946.18548 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.003758, "high": 0.003773, "low": 0.003719, "close": 0.003724, "volume": 8148876.0, "close_time": 1768226399999, "quote_volume": 30498.463548, "trades": 897, "taker_buy_base": 3768798.0, "taker_buy_quote": 14117.524066 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.003723, "high": 0.003767, "low": 0.003718, "close": 0.003762, "volume": 9249963.0, "close_time": 1768229999999, "quote_volume": 34603.831166, "trades": 708, "taker_buy_base": 4171039.0, "taker_buy_quote": 15623.059969 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.003762, "high": 0.003791, "low": 0.003759, "close": 0.003783, "volume": 9636134.0, "close_time": 1768233599999, "quote_volume": 36423.890521, "trades": 599, "taker_buy_base": 4796383.0, "taker_buy_quote": 18128.287961 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.003783, "high": 0.003806, "low": 0.00378, "close": 0.00379, "volume": 7286281.0, "close_time": 1768237199999, "quote_volume": 27637.392367, "trades": 455, "taker_buy_base": 2122335.0, "taker_buy_quote": 8051.486229 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.00379, "high": 0.003802, "low": 0.003735, "close": 0.003748, "volume": 13051012.0, "close_time": 1768240799999, "quote_volume": 49075.270143, "trades": 755, "taker_buy_base": 5151894.0, "taker_buy_quote": 19365.573584 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.003747, "high": 0.003769, "low": 0.003747, "close": 0.003756, "volume": 5666980.0, "close_time": 1768244399999, "quote_volume": 21310.160482, "trades": 312, "taker_buy_base": 3571873.0, "taker_buy_quote": 13432.255086 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.003757, "high": 0.003762, "low": 0.003741, "close": 0.003752, "volume": 5242507.0, "close_time": 1768247999999, "quote_volume": 19657.334702, "trades": 258, "taker_buy_base": 2462618.0, "taker_buy_quote": 9230.79518 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.003754, "high": 0.003775, "low": 0.003732, "close": 0.003733, "volume": 6555289.0, "close_time": 1768251599999, "quote_volume": 24581.077559, "trades": 365, "taker_buy_base": 3957569.0, "taker_buy_quote": 14834.79304 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.003733, "high": 0.003735, "low": 0.003689, "close": 0.003699, "volume": 8841103.0, "close_time": 1768255199999, "quote_volume": 32771.709947, "trades": 658, "taker_buy_base": 3462124.0, "taker_buy_quote": 12832.708276 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0037, "high": 0.003719, "low": 0.003699, "close": 0.003708, "volume": 11007066.0, "close_time": 1768258799999, "quote_volume": 40827.493004, "trades": 599, "taker_buy_base": 7479175.0, "taker_buy_quote": 27741.029437 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.00371, "high": 0.003718, "low": 0.003687, "close": 0.003703, "volume": 2921535.0, "close_time": 1768262399999, "quote_volume": 10826.304715, "trades": 254, "taker_buy_base": 1777450.0, "taker_buy_quote": 6590.185539 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.003703, "high": 0.003705, "low": 0.003688, "close": 0.003703, "volume": 4873517.0, "close_time": 1768265999999, "quote_volume": 18011.913679, "trades": 210, "taker_buy_base": 1893400.0, "taker_buy_quote": 7001.757351 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.003703, "high": 0.003719, "low": 0.003682, "close": 0.003695, "volume": 7918600.0, "close_time": 1768269599999, "quote_volume": 29248.568114, "trades": 378, "taker_buy_base": 3571362.0, "taker_buy_quote": 13192.489527 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.003695, "high": 0.003713, "low": 0.003689, "close": 0.003689, "volume": 8819386.0, "close_time": 1768273199999, "quote_volume": 32677.011334, "trades": 352, "taker_buy_base": 5650244.0, "taker_buy_quote": 20940.9145 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00369, "high": 0.003701, "low": 0.003686, "close": 0.003697, "volume": 1683589.0, "close_time": 1768276799999, "quote_volume": 6220.225074, "trades": 162, "taker_buy_base": 1321690.0, "taker_buy_quote": 4883.638918 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.003697, "high": 0.003718, "low": 0.003695, "close": 0.003716, "volume": 2340654.0, "close_time": 1768280399999, "quote_volume": 8676.517144, "trades": 183, "taker_buy_base": 1351491.0, "taker_buy_quote": 5011.251649 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.003718, "high": 0.003804, "low": 0.003718, "close": 0.003791, "volume": 60459998.0, "close_time": 1768283999999, "quote_volume": 227739.240426, "trades": 1570, "taker_buy_base": 51088780.0, "taker_buy_quote": 192373.267772 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.003793, "high": 0.003859, "low": 0.003784, "close": 0.003846, "volume": 26775572.0, "close_time": 1768287599999, "quote_volume": 102115.341964, "trades": 1210, "taker_buy_base": 15530925.0, "taker_buy_quote": 59314.01229 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.003846, "high": 0.003893, "low": 0.003838, "close": 0.003891, "volume": 26407607.0, "close_time": 1768291199999, "quote_volume": 102210.153272, "trades": 1378, "taker_buy_base": 14268174.0, "taker_buy_quote": 55223.47439 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.003894, "high": 0.004009, "low": 0.003882, "close": 0.004, "volume": 80171982.0, "close_time": 1768294799999, "quote_volume": 315267.596141, "trades": 2518, "taker_buy_base": 33862853.0, "taker_buy_quote": 133476.840237 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.004001, "high": 0.004052, "low": 0.00397, "close": 0.004015, "volume": 52962496.0, "close_time": 1768298399999, "quote_volume": 212510.732064, "trades": 2794, "taker_buy_base": 21871623.0, "taker_buy_quote": 87781.078911 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.004015, "high": 0.004049, "low": 0.003983, "close": 0.004033, "volume": 34494401.0, "close_time": 1768301999999, "quote_volume": 138477.325847, "trades": 1850, "taker_buy_base": 15727723.0, "taker_buy_quote": 63178.019609 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.004029, "high": 0.004054, "low": 0.003992, "close": 0.00403, "volume": 29042550.0, "close_time": 1768305599999, "quote_volume": 116825.951701, "trades": 1614, "taker_buy_base": 13276629.0, "taker_buy_quote": 53400.451755 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.004034, "high": 0.00408, "low": 0.004027, "close": 0.004027, "volume": 27651918.0, "close_time": 1768309199999, "quote_volume": 111930.189804, "trades": 1327, "taker_buy_base": 11106037.0, "taker_buy_quote": 44979.460263 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.004026, "high": 0.004036, "low": 0.003955, "close": 0.004003, "volume": 30609901.0, "close_time": 1768312799999, "quote_volume": 122156.947546, "trades": 1477, "taker_buy_base": 12683877.0, "taker_buy_quote": 50608.676895 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.004009, "high": 0.004021, "low": 0.003968, "close": 0.004, "volume": 10329371.0, "close_time": 1768316399999, "quote_volume": 41316.462192, "trades": 823, "taker_buy_base": 4961146.0, "taker_buy_quote": 19844.129908 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.003995, "high": 0.004015, "low": 0.003975, "close": 0.004007, "volume": 7677210.0, "close_time": 1768319999999, "quote_volume": 30686.480747, "trades": 672, "taker_buy_base": 3263145.0, "taker_buy_quote": 13045.555303 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00401, "high": 0.00402, "low": 0.003978, "close": 0.00401, "volume": 9269631.0, "close_time": 1768323599999, "quote_volume": 37100.396429, "trades": 766, "taker_buy_base": 3310040.0, "taker_buy_quote": 13250.43803 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.004016, "high": 0.0041, "low": 0.004014, "close": 0.004047, "volume": 23530647.0, "close_time": 1768327199999, "quote_volume": 95556.971053, "trades": 1220, "taker_buy_base": 12162758.0, "taker_buy_quote": 49429.759359 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.004048, "high": 0.004064, "low": 0.004028, "close": 0.004054, "volume": 11016723.0, "close_time": 1768330799999, "quote_volume": 44581.790803, "trades": 645, "taker_buy_base": 6430929.0, "taker_buy_quote": 26031.73527 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.004053, "high": 0.004085, "low": 0.004051, "close": 0.004073, "volume": 9733848.0, "close_time": 1768334399999, "quote_volume": 39616.918508, "trades": 495, "taker_buy_base": 5275992.0, "taker_buy_quote": 21471.05851 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.004073, "high": 0.004222, "low": 0.004068, "close": 0.004116, "volume": 68378495.0, "close_time": 1768337999999, "quote_volume": 283839.596916, "trades": 3482, "taker_buy_base": 34502517.0, "taker_buy_quote": 143266.890129 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.004118, "high": 0.004145, "low": 0.004106, "close": 0.004135, "volume": 14746604.0, "close_time": 1768341599999, "quote_volume": 60812.00623, "trades": 698, "taker_buy_base": 7501020.0, "taker_buy_quote": 30914.975658 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.004139, "high": 0.004233, "low": 0.004134, "close": 0.004177, "volume": 50491527.0, "close_time": 1768345199999, "quote_volume": 211281.191327, "trades": 2269, "taker_buy_base": 22798623.0, "taker_buy_quote": 95399.329092 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.004178, "high": 0.004191, "low": 0.00411, "close": 0.004135, "volume": 12683492.0, "close_time": 1768348799999, "quote_volume": 52594.563009, "trades": 1225, "taker_buy_base": 5421100.0, "taker_buy_quote": 22462.487794 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.004136, "high": 0.004183, "low": 0.004135, "close": 0.004172, "volume": 6848711.0, "close_time": 1768352399999, "quote_volume": 28439.925289, "trades": 573, "taker_buy_base": 3416234.0, "taker_buy_quote": 14177.815949 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.00417, "high": 0.00417, "low": 0.004114, "close": 0.00412, "volume": 11987543.0, "close_time": 1768355999999, "quote_volume": 49662.306442, "trades": 778, "taker_buy_base": 3489715.0, "taker_buy_quote": 14480.873723 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.00412, "high": 0.004139, "low": 0.004099, "close": 0.004109, "volume": 6121076.0, "close_time": 1768359599999, "quote_volume": 25200.286464, "trades": 571, "taker_buy_base": 2452820.0, "taker_buy_quote": 10094.268697 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.004111, "high": 0.004112, "low": 0.004081, "close": 0.00409, "volume": 11220480.0, "close_time": 1768363199999, "quote_volume": 45905.828515, "trades": 852, "taker_buy_base": 2485309.0, "taker_buy_quote": 10169.172754 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0041, "high": 0.0041, "low": 0.004034, "close": 0.00405, "volume": 26398264.0, "close_time": 1768366799999, "quote_volume": 107247.413785, "trades": 1547, "taker_buy_base": 7736532.0, "taker_buy_quote": 31380.152726 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.004055, "high": 0.004066, "low": 0.004023, "close": 0.004053, "volume": 14393709.0, "close_time": 1768370399999, "quote_volume": 58198.21745, "trades": 665, "taker_buy_base": 4460132.0, "taker_buy_quote": 18021.082994 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.004053, "high": 0.004053, "low": 0.004025, "close": 0.00404, "volume": 3377238.0, "close_time": 1768373999999, "quote_volume": 13629.271446, "trades": 447, "taker_buy_base": 1022385.0, "taker_buy_quote": 4126.647524 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.00404, "high": 0.00404, "low": 0.004013, "close": 0.004016, "volume": 10041816.0, "close_time": 1768377599999, "quote_volume": 40395.759057, "trades": 755, "taker_buy_base": 4159708.0, "taker_buy_quote": 16734.354811 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.004017, "high": 0.004051, "low": 0.00399, "close": 0.003996, "volume": 14060187.0, "close_time": 1768381199999, "quote_volume": 56622.27284, "trades": 517, "taker_buy_base": 4999383.0, "taker_buy_quote": 20134.533044 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.003998, "high": 0.004024, "low": 0.003994, "close": 0.004009, "volume": 7653705.0, "close_time": 1768384799999, "quote_volume": 30681.468181, "trades": 291, "taker_buy_base": 3113026.0, "taker_buy_quote": 12492.695851 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.004012, "high": 0.004015, "low": 0.003977, "close": 0.003993, "volume": 7394979.0, "close_time": 1768388399999, "quote_volume": 29557.251236, "trades": 342, "taker_buy_base": 3982936.0, "taker_buy_quote": 15932.082711 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.003991, "high": 0.003994, "low": 0.003962, "close": 0.003968, "volume": 6623989.0, "close_time": 1768391999999, "quote_volume": 26368.991727, "trades": 348, "taker_buy_base": 4170182.0, "taker_buy_quote": 16613.252516 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.003971, "high": 0.004005, "low": 0.003962, "close": 0.00398, "volume": 4671675.0, "close_time": 1768395599999, "quote_volume": 18638.652511, "trades": 227, "taker_buy_base": 2517936.0, "taker_buy_quote": 10040.029264 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.003978, "high": 0.003996, "low": 0.003961, "close": 0.003993, "volume": 8670503.0, "close_time": 1768399199999, "quote_volume": 34533.39682, "trades": 450, "taker_buy_base": 4702216.0, "taker_buy_quote": 18727.795566 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.003988, "high": 0.004045, "low": 0.003986, "close": 0.004033, "volume": 10931388.0, "close_time": 1768402799999, "quote_volume": 43947.062769, "trades": 716, "taker_buy_base": 6620286.0, "taker_buy_quote": 26607.612211 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.004031, "high": 0.004041, "low": 0.004006, "close": 0.004021, "volume": 6529587.0, "close_time": 1768406399999, "quote_volume": 26302.437034, "trades": 376, "taker_buy_base": 1781956.0, "taker_buy_quote": 7175.012358 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.004021, "high": 0.00405, "low": 0.004018, "close": 0.004026, "volume": 8023729.0, "close_time": 1768409999999, "quote_volume": 32367.761687, "trades": 424, "taker_buy_base": 4068091.0, "taker_buy_quote": 16407.017518 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.004022, "high": 0.004037, "low": 0.003998, "close": 0.00402, "volume": 10135443.0, "close_time": 1768413599999, "quote_volume": 40678.745821, "trades": 350, "taker_buy_base": 4025738.0, "taker_buy_quote": 16143.577474 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.004019, "high": 0.004019, "low": 0.003971, "close": 0.004004, "volume": 12171821.0, "close_time": 1768417199999, "quote_volume": 48594.659467, "trades": 884, "taker_buy_base": 6024931.0, "taker_buy_quote": 24055.69175 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.004004, "high": 0.004053, "low": 0.003999, "close": 0.004045, "volume": 10912803.0, "close_time": 1768420799999, "quote_volume": 43995.441835, "trades": 484, "taker_buy_base": 5598802.0, "taker_buy_quote": 22578.657255 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.004041, "high": 0.004086, "low": 0.004041, "close": 0.004058, "volume": 8966378.0, "close_time": 1768424399999, "quote_volume": 36358.835055, "trades": 583, "taker_buy_base": 4678665.0, "taker_buy_quote": 18976.275542 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.004058, "high": 0.00406, "low": 0.004006, "close": 0.004024, "volume": 15249617.0, "close_time": 1768427999999, "quote_volume": 61529.387714, "trades": 784, "taker_buy_base": 8374477.0, "taker_buy_quote": 33749.020441 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.004023, "high": 0.004027, "low": 0.003984, "close": 0.004011, "volume": 6490516.0, "close_time": 1768431599999, "quote_volume": 26008.525024, "trades": 662, "taker_buy_base": 3904003.0, "taker_buy_quote": 15648.544563 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.004009, "high": 0.004032, "low": 0.004001, "close": 0.004015, "volume": 2560906.0, "close_time": 1768435199999, "quote_volume": 10284.095654, "trades": 328, "taker_buy_base": 1174815.0, "taker_buy_quote": 4714.746611 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.004015, "high": 0.004016, "low": 0.003991, "close": 0.004002, "volume": 8759822.0, "close_time": 1768438799999, "quote_volume": 35054.23816, "trades": 761, "taker_buy_base": 4097697.0, "taker_buy_quote": 16389.821164 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.004006, "high": 0.004009, "low": 0.003966, "close": 0.003979, "volume": 6576623.0, "close_time": 1768442399999, "quote_volume": 26204.3145, "trades": 765, "taker_buy_base": 1967055.0, "taker_buy_quote": 7833.323514 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.003978, "high": 0.003992, "low": 0.003956, "close": 0.003976, "volume": 5175108.0, "close_time": 1768445999999, "quote_volume": 20582.253835, "trades": 408, "taker_buy_base": 2340801.0, "taker_buy_quote": 9318.185683 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.003976, "high": 0.003985, "low": 0.003923, "close": 0.003935, "volume": 13626525.0, "close_time": 1768449599999, "quote_volume": 53693.558541, "trades": 965, "taker_buy_base": 7026787.0, "taker_buy_quote": 27683.150359 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.003934, "high": 0.003956, "low": 0.003927, "close": 0.003954, "volume": 3166474.0, "close_time": 1768453199999, "quote_volume": 12491.1061, "trades": 490, "taker_buy_base": 1037459.0, "taker_buy_quote": 4095.150968 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.003953, "high": 0.003971, "low": 0.003948, "close": 0.003961, "volume": 5973529.0, "close_time": 1768456799999, "quote_volume": 23659.385082, "trades": 494, "taker_buy_base": 1009108.0, "taker_buy_quote": 3995.5597 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.003959, "high": 0.003971, "low": 0.003938, "close": 0.003944, "volume": 9748024.0, "close_time": 1768460399999, "quote_volume": 38599.97647, "trades": 892, "taker_buy_base": 3735005.0, "taker_buy_quote": 14795.990986 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.003943, "high": 0.004015, "low": 0.003935, "close": 0.004002, "volume": 8359921.0, "close_time": 1768463999999, "quote_volume": 33214.300346, "trades": 1519, "taker_buy_base": 3326743.0, "taker_buy_quote": 13211.652691 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.004001, "high": 0.004005, "low": 0.003978, "close": 0.003994, "volume": 7554082.0, "close_time": 1768467599999, "quote_volume": 30159.663388, "trades": 1152, "taker_buy_base": 2284769.0, "taker_buy_quote": 9134.121677 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.003996, "high": 0.004078, "low": 0.003996, "close": 0.004043, "volume": 13550052.0, "close_time": 1768471199999, "quote_volume": 54719.138414, "trades": 3292, "taker_buy_base": 3683275.0, "taker_buy_quote": 14870.21216 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.004044, "high": 0.004051, "low": 0.004007, "close": 0.00401, "volume": 7503018.0, "close_time": 1768474799999, "quote_volume": 30200.218493, "trades": 981, "taker_buy_base": 4024293.0, "taker_buy_quote": 16189.154362 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.00401, "high": 0.004015, "low": 0.003973, "close": 0.003977, "volume": 9262538.0, "close_time": 1768478399999, "quote_volume": 36995.018935, "trades": 1408, "taker_buy_base": 4438655.0, "taker_buy_quote": 17742.371929 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.003979, "high": 0.003988, "low": 0.003959, "close": 0.003974, "volume": 8074691.0, "close_time": 1768481999999, "quote_volume": 32079.286823, "trades": 956, "taker_buy_base": 3711585.0, "taker_buy_quote": 14741.749251 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.003976, "high": 0.003983, "low": 0.003957, "close": 0.00397, "volume": 5957687.0, "close_time": 1768485599999, "quote_volume": 23672.030962, "trades": 980, "taker_buy_base": 2733501.0, "taker_buy_quote": 10860.356733 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.00397, "high": 0.00397, "low": 0.003864, "close": 0.003896, "volume": 32608157.0, "close_time": 1768489199999, "quote_volume": 127440.145118, "trades": 4476, "taker_buy_base": 10891246.0, "taker_buy_quote": 42507.050452 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.003896, "high": 0.00391, "low": 0.003813, "close": 0.003876, "volume": 29345402.0, "close_time": 1768492799999, "quote_volume": 113288.910215, "trades": 5093, "taker_buy_base": 9963654.0, "taker_buy_quote": 38461.024143 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.003879, "high": 0.003886, "low": 0.003854, "close": 0.003877, "volume": 11503791.0, "close_time": 1768496399999, "quote_volume": 44559.857434, "trades": 2934, "taker_buy_base": 3082456.0, "taker_buy_quote": 11949.152876 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.003875, "high": 0.003881, "low": 0.003827, "close": 0.003833, "volume": 13626604.0, "close_time": 1768499999999, "quote_volume": 52509.699114, "trades": 2210, "taker_buy_base": 4675177.0, "taker_buy_quote": 18022.130407 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.003834, "high": 0.003846, "low": 0.003765, "close": 0.003779, "volume": 29214759.0, "close_time": 1768503599999, "quote_volume": 111014.98795, "trades": 5003, "taker_buy_base": 10337189.0, "taker_buy_quote": 39310.768888 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.00378, "high": 0.003804, "low": 0.003724, "close": 0.003792, "volume": 27169778.0, "close_time": 1768507199999, "quote_volume": 102138.693269, "trades": 3797, "taker_buy_base": 11428624.0, "taker_buy_quote": 42987.425434 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.003795, "high": 0.003837, "low": 0.003764, "close": 0.003768, "volume": 22947047.0, "close_time": 1768510799999, "quote_volume": 87260.906185, "trades": 3633, "taker_buy_base": 10704347.0, "taker_buy_quote": 40712.362072 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.003771, "high": 0.00379, "low": 0.003762, "close": 0.003775, "volume": 9117283.0, "close_time": 1768514399999, "quote_volume": 34420.720669, "trades": 1699, "taker_buy_base": 3536901.0, "taker_buy_quote": 13363.162318 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.003777, "high": 0.003816, "low": 0.003773, "close": 0.003793, "volume": 4565784.0, "close_time": 1768517999999, "quote_volume": 17327.669458, "trades": 818, "taker_buy_base": 2269768.0, "taker_buy_quote": 8611.884586 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.003793, "high": 0.003803, "low": 0.003779, "close": 0.003787, "volume": 9007668.0, "close_time": 1768521599999, "quote_volume": 34143.538562, "trades": 2694, "taker_buy_base": 2258277.0, "taker_buy_quote": 8563.046196 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.003786, "high": 0.003796, "low": 0.003771, "close": 0.003775, "volume": 8442772.0, "close_time": 1768525199999, "quote_volume": 31920.826307, "trades": 1760, "taker_buy_base": 2554409.0, "taker_buy_quote": 9665.282126 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.003772, "high": 0.003791, "low": 0.00376, "close": 0.003784, "volume": 3757752.0, "close_time": 1768528799999, "quote_volume": 14190.062336, "trades": 627, "taker_buy_base": 2011084.0, "taker_buy_quote": 7602.381543 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.003786, "high": 0.00383, "low": 0.003765, "close": 0.003823, "volume": 13633088.0, "close_time": 1768532399999, "quote_volume": 51864.786057, "trades": 1345, "taker_buy_base": 7850910.0, "taker_buy_quote": 29890.034326 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.003824, "high": 0.003858, "low": 0.003819, "close": 0.003853, "volume": 17660564.0, "close_time": 1768535999999, "quote_volume": 67768.581595, "trades": 2380, "taker_buy_base": 10542110.0, "taker_buy_quote": 40454.578363 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.003852, "high": 0.003933, "low": 0.00384, "close": 0.003926, "volume": 32024749.0, "close_time": 1768539599999, "quote_volume": 125015.311221, "trades": 4217, "taker_buy_base": 13163079.0, "taker_buy_quote": 51384.564254 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.003925, "high": 0.003934, "low": 0.003865, "close": 0.003921, "volume": 26522098.0, "close_time": 1768543199999, "quote_volume": 103472.074845, "trades": 2874, "taker_buy_base": 9745753.0, "taker_buy_quote": 38044.940978 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.00392, "high": 0.003992, "low": 0.003908, "close": 0.003969, "volume": 13483290.0, "close_time": 1768546799999, "quote_volume": 53301.44882, "trades": 1747, "taker_buy_base": 7649707.0, "taker_buy_quote": 30246.18053 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.003969, "high": 0.004021, "low": 0.003944, "close": 0.00397, "volume": 41352258.0, "close_time": 1768550399999, "quote_volume": 164865.774292, "trades": 2800, "taker_buy_base": 21841403.0, "taker_buy_quote": 87096.310242 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00397, "high": 0.004045, "low": 0.00396, "close": 0.004014, "volume": 22775976.0, "close_time": 1768553999999, "quote_volume": 90983.922965, "trades": 2608, "taker_buy_base": 11077308.0, "taker_buy_quote": 44220.9672 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.004013, "high": 0.00404, "low": 0.003999, "close": 0.004007, "volume": 24431007.0, "close_time": 1768557599999, "quote_volume": 98248.878848, "trades": 2168, "taker_buy_base": 9072488.0, "taker_buy_quote": 36484.843497 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.004007, "high": 0.004038, "low": 0.004002, "close": 0.004011, "volume": 7653848.0, "close_time": 1768561199999, "quote_volume": 30752.571679, "trades": 1238, "taker_buy_base": 2599089.0, "taker_buy_quote": 10447.811143 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.004011, "high": 0.004026, "low": 0.003922, "close": 0.00395, "volume": 44668943.0, "close_time": 1768564799999, "quote_volume": 176921.485869, "trades": 2677, "taker_buy_base": 15410583.0, "taker_buy_quote": 60985.376168 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00395, "high": 0.003953, "low": 0.003909, "close": 0.003922, "volume": 7883012.0, "close_time": 1768568399999, "quote_volume": 30996.124679, "trades": 832, "taker_buy_base": 3078074.0, "taker_buy_quote": 12113.153082 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.003922, "high": 0.003922, "low": 0.003883, "close": 0.003915, "volume": 11833510.0, "close_time": 1768571999999, "quote_volume": 46226.694374, "trades": 1011, "taker_buy_base": 4744900.0, "taker_buy_quote": 18533.8865 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.003916, "high": 0.003976, "low": 0.003916, "close": 0.003927, "volume": 25665367.0, "close_time": 1768575599999, "quote_volume": 101182.256453, "trades": 1678, "taker_buy_base": 13411469.0, "taker_buy_quote": 52901.605635 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.003925, "high": 0.003947, "low": 0.003861, "close": 0.003878, "volume": 23461242.0, "close_time": 1768579199999, "quote_volume": 91457.540901, "trades": 2123, "taker_buy_base": 12012801.0, "taker_buy_quote": 46795.347548 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.003877, "high": 0.003916, "low": 0.00387, "close": 0.0039, "volume": 10284650.0, "close_time": 1768582799999, "quote_volume": 40099.752338, "trades": 762, "taker_buy_base": 5156575.0, "taker_buy_quote": 20087.785802 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0039, "high": 0.003913, "low": 0.003872, "close": 0.003909, "volume": 10049783.0, "close_time": 1768586399999, "quote_volume": 39127.068308, "trades": 793, "taker_buy_base": 4922222.0, "taker_buy_quote": 19177.540568 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.003914, "high": 0.003973, "low": 0.003913, "close": 0.003914, "volume": 19880496.0, "close_time": 1768589999999, "quote_volume": 78322.282973, "trades": 1052, "taker_buy_base": 7988885.0, "taker_buy_quote": 31495.801869 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.003914, "high": 0.003917, "low": 0.003896, "close": 0.003906, "volume": 8987406.0, "close_time": 1768593599999, "quote_volume": 35105.486187, "trades": 414, "taker_buy_base": 6209753.0, "taker_buy_quote": 24263.384686 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.003906, "high": 0.003934, "low": 0.003887, "close": 0.003932, "volume": 6106062.0, "close_time": 1768597199999, "quote_volume": 23887.767288, "trades": 438, "taker_buy_base": 2486166.0, "taker_buy_quote": 9745.079898 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.003932, "high": 0.003941, "low": 0.003901, "close": 0.003903, "volume": 2608759.0, "close_time": 1768600799999, "quote_volume": 10220.442412, "trades": 265, "taker_buy_base": 716136.0, "taker_buy_quote": 2801.502574 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.003903, "high": 0.003961, "low": 0.003895, "close": 0.003954, "volume": 8442681.0, "close_time": 1768604399999, "quote_volume": 33187.036835, "trades": 357, "taker_buy_base": 4737988.0, "taker_buy_quote": 18628.845083 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.003955, "high": 0.003969, "low": 0.003949, "close": 0.003959, "volume": 2560311.0, "close_time": 1768607999999, "quote_volume": 10142.287015, "trades": 258, "taker_buy_base": 1390703.0, "taker_buy_quote": 5511.646315 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.003959, "high": 0.003959, "low": 0.003937, "close": 0.003946, "volume": 4646820.0, "close_time": 1768611599999, "quote_volume": 18339.024751, "trades": 355, "taker_buy_base": 1738435.0, "taker_buy_quote": 6862.166424 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.003945, "high": 0.00395, "low": 0.003924, "close": 0.00393, "volume": 1278788.0, "close_time": 1768615199999, "quote_volume": 5029.533005, "trades": 173, "taker_buy_base": 633074.0, "taker_buy_quote": 2491.045072 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.003929, "high": 0.003931, "low": 0.003894, "close": 0.003907, "volume": 9452115.0, "close_time": 1768618799999, "quote_volume": 36893.047107, "trades": 285, "taker_buy_base": 1776296.0, "taker_buy_quote": 6929.323134 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.003908, "high": 0.00391, "low": 0.003889, "close": 0.003901, "volume": 3985057.0, "close_time": 1768622399999, "quote_volume": 15544.501915, "trades": 207, "taker_buy_base": 1286204.0, "taker_buy_quote": 5015.272433 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.003901, "high": 0.003905, "low": 0.003886, "close": 0.0039, "volume": 1692286.0, "close_time": 1768625999999, "quote_volume": 6587.209274, "trades": 192, "taker_buy_base": 903617.0, "taker_buy_quote": 3517.964628 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.003899, "high": 0.003901, "low": 0.00387, "close": 0.003875, "volume": 4853418.0, "close_time": 1768629599999, "quote_volume": 18861.124586, "trades": 486, "taker_buy_base": 1832187.0, "taker_buy_quote": 7126.028257 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.003876, "high": 0.003886, "low": 0.003863, "close": 0.003885, "volume": 3555187.0, "close_time": 1768633199999, "quote_volume": 13774.801256, "trades": 365, "taker_buy_base": 1717501.0, "taker_buy_quote": 6654.454577 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.003884, "high": 0.003884, "low": 0.003858, "close": 0.003863, "volume": 7763583.0, "close_time": 1768636799999, "quote_volume": 30002.379437, "trades": 418, "taker_buy_base": 2813028.0, "taker_buy_quote": 10870.060788 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.003862, "high": 0.003883, "low": 0.003851, "close": 0.003869, "volume": 7495668.0, "close_time": 1768640399999, "quote_volume": 28986.786963, "trades": 506, "taker_buy_base": 4752008.0, "taker_buy_quote": 18383.812703 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.003869, "high": 0.003892, "low": 0.003862, "close": 0.003884, "volume": 7185200.0, "close_time": 1768643999999, "quote_volume": 27854.829875, "trades": 555, "taker_buy_base": 4368516.0, "taker_buy_quote": 16936.598293 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.003884, "high": 0.00389, "low": 0.003864, "close": 0.003867, "volume": 2858137.0, "close_time": 1768647599999, "quote_volume": 11083.202738, "trades": 329, "taker_buy_base": 1360257.0, "taker_buy_quote": 5276.451979 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.003867, "high": 0.003877, "low": 0.003848, "close": 0.003855, "volume": 6989672.0, "close_time": 1768651199999, "quote_volume": 26988.376702, "trades": 587, "taker_buy_base": 2902133.0, "taker_buy_quote": 11208.438162 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.003854, "high": 0.003871, "low": 0.003848, "close": 0.00385, "volume": 3562616.0, "close_time": 1768654799999, "quote_volume": 13734.082867, "trades": 532, "taker_buy_base": 1969808.0, "taker_buy_quote": 7593.292304 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.00385, "high": 0.003853, "low": 0.003833, "close": 0.003846, "volume": 13204212.0, "close_time": 1768658399999, "quote_volume": 50741.094135, "trades": 627, "taker_buy_base": 3676141.0, "taker_buy_quote": 14137.578832 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.003845, "high": 0.00385, "low": 0.003831, "close": 0.003844, "volume": 5248535.0, "close_time": 1768661999999, "quote_volume": 20154.983647, "trades": 629, "taker_buy_base": 3088394.0, "taker_buy_quote": 11862.199863 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.003844, "high": 0.003879, "low": 0.003838, "close": 0.003866, "volume": 8379601.0, "close_time": 1768665599999, "quote_volume": 32324.839983, "trades": 898, "taker_buy_base": 4983699.0, "taker_buy_quote": 19228.881688 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.003865, "high": 0.003868, "low": 0.003818, "close": 0.003829, "volume": 9567496.0, "close_time": 1768669199999, "quote_volume": 36731.176038, "trades": 956, "taker_buy_base": 3867855.0, "taker_buy_quote": 14835.363142 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.003828, "high": 0.003845, "low": 0.003821, "close": 0.00383, "volume": 6964442.0, "close_time": 1768672799999, "quote_volume": 26703.820051, "trades": 688, "taker_buy_base": 4760557.0, "taker_buy_quote": 18265.660175 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.00383, "high": 0.003846, "low": 0.003821, "close": 0.003836, "volume": 3170595.0, "close_time": 1768676399999, "quote_volume": 12149.979904, "trades": 484, "taker_buy_base": 1557494.0, "taker_buy_quote": 5968.504193 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.003835, "high": 0.003837, "low": 0.003814, "close": 0.003823, "volume": 5492513.0, "close_time": 1768679999999, "quote_volume": 20996.490758, "trades": 613, "taker_buy_base": 1724972.0, "taker_buy_quote": 6595.272876 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.003822, "high": 0.003822, "low": 0.003798, "close": 0.00381, "volume": 7799112.0, "close_time": 1768683599999, "quote_volume": 29694.091781, "trades": 523, "taker_buy_base": 2744354.0, "taker_buy_quote": 10456.304836 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00381, "high": 0.003816, "low": 0.003798, "close": 0.003806, "volume": 4890072.0, "close_time": 1768687199999, "quote_volume": 18620.585033, "trades": 540, "taker_buy_base": 3205069.0, "taker_buy_quote": 12204.829159 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.003807, "high": 0.003807, "low": 0.003773, "close": 0.003787, "volume": 7945017.0, "close_time": 1768690799999, "quote_volume": 30107.127514, "trades": 804, "taker_buy_base": 4188375.0, "taker_buy_quote": 15872.13704 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.003786, "high": 0.003811, "low": 0.003783, "close": 0.003799, "volume": 14442602.0, "close_time": 1768694399999, "quote_volume": 54864.626761, "trades": 600, "taker_buy_base": 9046666.0, "taker_buy_quote": 34379.134655 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.003795, "high": 0.003822, "low": 0.003785, "close": 0.003797, "volume": 5339371.0, "close_time": 1768697999999, "quote_volume": 20336.8281, "trades": 1017, "taker_buy_base": 2421996.0, "taker_buy_quote": 9229.371427 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.003797, "high": 0.003818, "low": 0.003771, "close": 0.003804, "volume": 12801113.0, "close_time": 1768701599999, "quote_volume": 48618.694665, "trades": 980, "taker_buy_base": 7270220.0, "taker_buy_quote": 27595.370225 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.003803, "high": 0.003813, "low": 0.00378, "close": 0.00379, "volume": 10467532.0, "close_time": 1768705199999, "quote_volume": 39690.395662, "trades": 628, "taker_buy_base": 3651967.0, "taker_buy_quote": 13843.899168 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.003789, "high": 0.003806, "low": 0.003788, "close": 0.003796, "volume": 1898713.0, "close_time": 1768708799999, "quote_volume": 7210.47226, "trades": 269, "taker_buy_base": 659770.0, "taker_buy_quote": 2505.691269 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.003793, "high": 0.003795, "low": 0.003778, "close": 0.00379, "volume": 1062757.0, "close_time": 1768712399999, "quote_volume": 4022.756153, "trades": 211, "taker_buy_base": 450632.0, "taker_buy_quote": 1705.730832 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.00379, "high": 0.003797, "low": 0.003781, "close": 0.003792, "volume": 3593455.0, "close_time": 1768715999999, "quote_volume": 13613.42991, "trades": 466, "taker_buy_base": 1298144.0, "taker_buy_quote": 4920.056803 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.003792, "high": 0.003792, "low": 0.003769, "close": 0.003778, "volume": 10038810.0, "close_time": 1768719599999, "quote_volume": 37945.256543, "trades": 853, "taker_buy_base": 2145702.0, "taker_buy_quote": 8108.317877 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.003777, "high": 0.003788, "low": 0.003765, "close": 0.003768, "volume": 12396555.0, "close_time": 1768723199999, "quote_volume": 46814.085026, "trades": 942, "taker_buy_base": 5344976.0, "taker_buy_quote": 20205.143477 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.003768, "high": 0.003807, "low": 0.003763, "close": 0.003797, "volume": 21599617.0, "close_time": 1768726799999, "quote_volume": 81808.841818, "trades": 921, "taker_buy_base": 10911249.0, "taker_buy_quote": 41306.94956 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.003797, "high": 0.003798, "low": 0.003773, "close": 0.003774, "volume": 10296714.0, "close_time": 1768730399999, "quote_volume": 38948.60028, "trades": 996, "taker_buy_base": 2406010.0, "taker_buy_quote": 9101.284409 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.003774, "high": 0.003815, "low": 0.003765, "close": 0.003804, "volume": 12393371.0, "close_time": 1768733999999, "quote_volume": 47018.483299, "trades": 1526, "taker_buy_base": 4481061.0, "taker_buy_quote": 16994.302013 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.003804, "high": 0.003903, "low": 0.0038, "close": 0.00388, "volume": 46675556.0, "close_time": 1768737599999, "quote_volume": 180224.461227, "trades": 3178, "taker_buy_base": 27031125.0, "taker_buy_quote": 104243.303596 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00388, "high": 0.003888, "low": 0.003856, "close": 0.003867, "volume": 10976517.0, "close_time": 1768741199999, "quote_volume": 42518.65137, "trades": 939, "taker_buy_base": 5518667.0, "taker_buy_quote": 21387.292698 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.003865, "high": 0.003973, "low": 0.003863, "close": 0.003926, "volume": 25352490.0, "close_time": 1768744799999, "quote_volume": 99340.811248, "trades": 2284, "taker_buy_base": 16270307.0, "taker_buy_quote": 63699.571758 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.003926, "high": 0.003967, "low": 0.00392, "close": 0.003929, "volume": 35959546.0, "close_time": 1768748399999, "quote_volume": 141913.513242, "trades": 2399, "taker_buy_base": 17326443.0, "taker_buy_quote": 68383.952062 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.00393, "high": 0.003972, "low": 0.003921, "close": 0.003933, "volume": 21300955.0, "close_time": 1768751999999, "quote_volume": 84057.890211, "trades": 1877, "taker_buy_base": 8642279.0, "taker_buy_quote": 34126.46047 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.003934, "high": 0.003966, "low": 0.003923, "close": 0.003956, "volume": 13885869.0, "close_time": 1768755599999, "quote_volume": 54830.463486, "trades": 1274, "taker_buy_base": 7020131.0, "taker_buy_quote": 27735.352619 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.003957, "high": 0.003975, "low": 0.003917, "close": 0.003938, "volume": 13758315.0, "close_time": 1768759199999, "quote_volume": 54296.307713, "trades": 1580, "taker_buy_base": 7332664.0, "taker_buy_quote": 28936.659199 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.003939, "high": 0.003971, "low": 0.003938, "close": 0.003964, "volume": 7339994.0, "close_time": 1768762799999, "quote_volume": 29040.464584, "trades": 878, "taker_buy_base": 4227284.0, "taker_buy_quote": 16729.107109 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.003964, "high": 0.003993, "low": 0.003942, "close": 0.003954, "volume": 19358461.0, "close_time": 1768766399999, "quote_volume": 76806.188903, "trades": 1291, "taker_buy_base": 11711231.0, "taker_buy_quote": 46442.693892 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.003955, "high": 0.004054, "low": 0.003955, "close": 0.00403, "volume": 18936627.0, "close_time": 1768769999999, "quote_volume": 76034.861805, "trades": 2283, "taker_buy_base": 10141248.0, "taker_buy_quote": 40660.903002 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.00403, "high": 0.004045, "low": 0.004005, "close": 0.004005, "volume": 7680593.0, "close_time": 1768773599999, "quote_volume": 30895.679263, "trades": 850, "taker_buy_base": 3668645.0, "taker_buy_quote": 14754.576278 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.004009, "high": 0.00406, "low": 0.004009, "close": 0.004036, "volume": 13357778.0, "close_time": 1768777199999, "quote_volume": 53920.960652, "trades": 1186, "taker_buy_base": 7532745.0, "taker_buy_quote": 30410.24473 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.004039, "high": 0.00407, "low": 0.003832, "close": 0.003839, "volume": 68250252.0, "close_time": 1768780799999, "quote_volume": 268813.137791, "trades": 5531, "taker_buy_base": 31078710.0, "taker_buy_quote": 122455.239784 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.003841, "high": 0.003843, "low": 0.003462, "close": 0.003679, "volume": 177234238.0, "close_time": 1768784399999, "quote_volume": 645263.188289, "trades": 15291, "taker_buy_base": 84722883.0, "taker_buy_quote": 308624.048421 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.003677, "high": 0.003719, "low": 0.003662, "close": 0.003711, "volume": 16735473.0, "close_time": 1768787999999, "quote_volume": 61841.710772, "trades": 1741, "taker_buy_base": 7530254.0, "taker_buy_quote": 27852.946858 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.003712, "high": 0.003721, "low": 0.003682, "close": 0.003712, "volume": 5606459.0, "close_time": 1768791599999, "quote_volume": 20767.16767, "trades": 653, "taker_buy_base": 2563183.0, "taker_buy_quote": 9493.402039 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.003716, "high": 0.00374, "low": 0.003699, "close": 0.003724, "volume": 7011921.0, "close_time": 1768795199999, "quote_volume": 26131.009832, "trades": 962, "taker_buy_base": 4517682.0, "taker_buy_quote": 16833.505928 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.003718, "high": 0.003725, "low": 0.003694, "close": 0.003701, "volume": 7544845.0, "close_time": 1768798799999, "quote_volume": 27958.841582, "trades": 607, "taker_buy_base": 4066485.0, "taker_buy_quote": 15073.434206 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.003698, "high": 0.003724, "low": 0.003679, "close": 0.003719, "volume": 17716791.0, "close_time": 1768802399999, "quote_volume": 65525.824877, "trades": 1159, "taker_buy_base": 11180055.0, "taker_buy_quote": 41376.990331 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.003719, "high": 0.003733, "low": 0.003697, "close": 0.00371, "volume": 13234903.0, "close_time": 1768805999999, "quote_volume": 49196.609579, "trades": 1231, "taker_buy_base": 4502158.0, "taker_buy_quote": 16738.871718 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.003711, "high": 0.003762, "low": 0.003708, "close": 0.003747, "volume": 11108516.0, "close_time": 1768809599999, "quote_volume": 41560.372592, "trades": 914, "taker_buy_base": 6945878.0, "taker_buy_quote": 25984.613683 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.003747, "high": 0.003927, "low": 0.003734, "close": 0.003922, "volume": 38567958.0, "close_time": 1768813199999, "quote_volume": 147589.667233, "trades": 2939, "taker_buy_base": 21127601.0, "taker_buy_quote": 80865.800229 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.003925, "high": 0.004136, "low": 0.003889, "close": 0.004055, "volume": 193886983.0, "close_time": 1768816799999, "quote_volume": 780047.425504, "trades": 11812, "taker_buy_base": 98981270.0, "taker_buy_quote": 398019.01803 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.004063, "high": 0.004288, "low": 0.003835, "close": 0.003955, "volume": 296064860.0, "close_time": 1768820399999, "quote_volume": 1208114.655323, "trades": 18837, "taker_buy_base": 152233135.0, "taker_buy_quote": 620614.243791 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.003957, "high": 0.004103, "low": 0.00395, "close": 0.003994, "volume": 77983362.0, "close_time": 1768823999999, "quote_volume": 313988.266687, "trades": 5260, "taker_buy_base": 32937107.0, "taker_buy_quote": 132628.610694 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.003993, "high": 0.004028, "low": 0.003921, "close": 0.003951, "volume": 52932903.0, "close_time": 1768827599999, "quote_volume": 210229.201463, "trades": 3605, "taker_buy_base": 22464178.0, "taker_buy_quote": 89213.380589 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.003951, "high": 0.003972, "low": 0.003871, "close": 0.003903, "volume": 57513072.0, "close_time": 1768831199999, "quote_volume": 225192.295103, "trades": 2823, "taker_buy_base": 26500807.0, "taker_buy_quote": 103837.892558 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.003901, "high": 0.003911, "low": 0.00385, "close": 0.003906, "volume": 18798138.0, "close_time": 1768834799999, "quote_volume": 73019.38885, "trades": 1336, "taker_buy_base": 7784871.0, "taker_buy_quote": 30269.275876 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.003906, "high": 0.003939, "low": 0.003891, "close": 0.003928, "volume": 16025485.0, "close_time": 1768838399999, "quote_volume": 62750.37111, "trades": 1030, "taker_buy_base": 7040336.0, "taker_buy_quote": 27566.632271 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.003926, "high": 0.003979, "low": 0.00391, "close": 0.003953, "volume": 21759943.0, "close_time": 1768841999999, "quote_volume": 85928.395919, "trades": 1084, "taker_buy_base": 10266687.0, "taker_buy_quote": 40601.5983 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.003957, "high": 0.003973, "low": 0.003944, "close": 0.003973, "volume": 10675107.0, "close_time": 1768845599999, "quote_volume": 42234.867924, "trades": 627, "taker_buy_base": 2507667.0, "taker_buy_quote": 9926.250542 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.003974, "high": 0.003981, "low": 0.00393, "close": 0.003955, "volume": 18236277.0, "close_time": 1768849199999, "quote_volume": 72167.592153, "trades": 1421, "taker_buy_base": 6598725.0, "taker_buy_quote": 26108.627174 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.003959, "high": 0.004022, "low": 0.003959, "close": 0.004002, "volume": 21353823.0, "close_time": 1768852799999, "quote_volume": 85257.412348, "trades": 1313, "taker_buy_base": 11702219.0, "taker_buy_quote": 46699.381209 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.004005, "high": 0.004026, "low": 0.003978, "close": 0.003987, "volume": 14550177.0, "close_time": 1768856399999, "quote_volume": 58216.221451, "trades": 847, "taker_buy_base": 5653099.0, "taker_buy_quote": 22618.037157 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.003986, "high": 0.004006, "low": 0.003943, "close": 0.003965, "volume": 14598433.0, "close_time": 1768859999999, "quote_volume": 58007.027453, "trades": 969, "taker_buy_base": 4643607.0, "taker_buy_quote": 18437.897053 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.003969, "high": 0.004, "low": 0.003952, "close": 0.003986, "volume": 7401582.0, "close_time": 1768863599999, "quote_volume": 29475.822203, "trades": 757, "taker_buy_base": 3971092.0, "taker_buy_quote": 15811.8262 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.003985, "high": 0.004095, "low": 0.003979, "close": 0.004039, "volume": 53079674.0, "close_time": 1768867199999, "quote_volume": 215081.53481, "trades": 4268, "taker_buy_base": 24384558.0, "taker_buy_quote": 98963.86177 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.004039, "high": 0.004039, "low": 0.003968, "close": 0.003978, "volume": 27272282.0, "close_time": 1768870799999, "quote_volume": 109141.890599, "trades": 1858, "taker_buy_base": 12712875.0, "taker_buy_quote": 50864.965268 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.003978, "high": 0.004053, "low": 0.003957, "close": 0.004033, "volume": 13499870.0, "close_time": 1768874399999, "quote_volume": 54021.624197, "trades": 1029, "taker_buy_base": 6608425.0, "taker_buy_quote": 26491.169016 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.004033, "high": 0.004038, "low": 0.003968, "close": 0.003999, "volume": 18358165.0, "close_time": 1768877999999, "quote_volume": 73395.439354, "trades": 1376, "taker_buy_base": 7058462.0, "taker_buy_quote": 28246.129777 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.004, "high": 0.004008, "low": 0.003956, "close": 0.003984, "volume": 8707596.0, "close_time": 1768881599999, "quote_volume": 34649.72463, "trades": 704, "taker_buy_base": 3368974.0, "taker_buy_quote": 13395.366042 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.003984, "high": 0.003995, "low": 0.003955, "close": 0.003969, "volume": 16825138.0, "close_time": 1768885199999, "quote_volume": 66910.703468, "trades": 1436, "taker_buy_base": 8471769.0, "taker_buy_quote": 33702.888201 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.003972, "high": 0.003978, "low": 0.00393, "close": 0.003951, "volume": 16006158.0, "close_time": 1768888799999, "quote_volume": 63224.885078, "trades": 1517, "taker_buy_base": 7681868.0, "taker_buy_quote": 30347.95156 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.003951, "high": 0.003954, "low": 0.003873, "close": 0.003895, "volume": 26977742.0, "close_time": 1768892399999, "quote_volume": 105550.372388, "trades": 1778, "taker_buy_base": 10278767.0, "taker_buy_quote": 40228.358257 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.003896, "high": 0.003903, "low": 0.003874, "close": 0.003875, "volume": 10822573.0, "close_time": 1768895999999, "quote_volume": 42063.826289, "trades": 721, "taker_buy_base": 4347877.0, "taker_buy_quote": 16903.684187 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.003876, "high": 0.003883, "low": 0.003791, "close": 0.003826, "volume": 27325370.0, "close_time": 1768899599999, "quote_volume": 104735.797067, "trades": 2711, "taker_buy_base": 12225876.0, "taker_buy_quote": 46846.891489 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.003825, "high": 0.003838, "low": 0.003802, "close": 0.003819, "volume": 11522770.0, "close_time": 1768903199999, "quote_volume": 43996.850104, "trades": 803, "taker_buy_base": 5528895.0, "taker_buy_quote": 21117.525626 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.003817, "high": 0.003865, "low": 0.003807, "close": 0.00384, "volume": 24094505.0, "close_time": 1768906799999, "quote_volume": 92545.621994, "trades": 1553, "taker_buy_base": 13031317.0, "taker_buy_quote": 50049.300485 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.003842, "high": 0.003875, "low": 0.003833, "close": 0.003846, "volume": 18109699.0, "close_time": 1768910399999, "quote_volume": 69860.772016, "trades": 1047, "taker_buy_base": 7423905.0, "taker_buy_quote": 28618.535094 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.003845, "high": 0.003871, "low": 0.003835, "close": 0.003851, "volume": 8666144.0, "close_time": 1768913999999, "quote_volume": 33421.620914, "trades": 720, "taker_buy_base": 3600627.0, "taker_buy_quote": 13887.60971 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00385, "high": 0.00385, "low": 0.003791, "close": 0.003801, "volume": 12478879.0, "close_time": 1768917599999, "quote_volume": 47621.647013, "trades": 1147, "taker_buy_base": 4857924.0, "taker_buy_quote": 18533.884309 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.003799, "high": 0.003862, "low": 0.003797, "close": 0.003838, "volume": 14501019.0, "close_time": 1768921199999, "quote_volume": 55512.855646, "trades": 1894, "taker_buy_base": 7384673.0, "taker_buy_quote": 28256.887681 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.003838, "high": 0.003838, "low": 0.003768, "close": 0.003794, "volume": 25269493.0, "close_time": 1768924799999, "quote_volume": 95810.10561, "trades": 3193, "taker_buy_base": 11788516.0, "taker_buy_quote": 44715.323736 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.003793, "high": 0.003799, "low": 0.003738, "close": 0.003748, "volume": 10344619.0, "close_time": 1768928399999, "quote_volume": 38896.545759, "trades": 1574, "taker_buy_base": 5023269.0, "taker_buy_quote": 18875.39912 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.003747, "high": 0.003759, "low": 0.003694, "close": 0.003732, "volume": 32757217.0, "close_time": 1768931999999, "quote_volume": 121923.624023, "trades": 2781, "taker_buy_base": 16247451.0, "taker_buy_quote": 60536.660427 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00373, "high": 0.003829, "low": 0.003717, "close": 0.003794, "volume": 45200045.0, "close_time": 1768935599999, "quote_volume": 170197.241767, "trades": 3685, "taker_buy_base": 26216233.0, "taker_buy_quote": 98616.79678 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.003795, "high": 0.003827, "low": 0.003782, "close": 0.003811, "volume": 24268286.0, "close_time": 1768939199999, "quote_volume": 92399.176424, "trades": 2513, "taker_buy_base": 12050481.0, "taker_buy_quote": 45883.192638 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00381, "high": 0.003839, "low": 0.003794, "close": 0.003819, "volume": 10798528.0, "close_time": 1768942799999, "quote_volume": 41236.295252, "trades": 1356, "taker_buy_base": 6493937.0, "taker_buy_quote": 24789.960939 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.003818, "high": 0.003831, "low": 0.003806, "close": 0.00382, "volume": 11461414.0, "close_time": 1768946399999, "quote_volume": 43777.435183, "trades": 815, "taker_buy_base": 5477898.0, "taker_buy_quote": 20925.26641 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.003819, "high": 0.003842, "low": 0.003778, "close": 0.003819, "volume": 28752885.0, "close_time": 1768949999999, "quote_volume": 109694.27064, "trades": 2268, "taker_buy_base": 13602205.0, "taker_buy_quote": 51879.298795 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00382, "high": 0.003824, "low": 0.003791, "close": 0.003803, "volume": 13549033.0, "close_time": 1768953599999, "quote_volume": 51556.25613, "trades": 1173, "taker_buy_base": 6228784.0, "taker_buy_quote": 23698.975685 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.003794, "high": 0.003886, "low": 0.00378, "close": 0.003886, "volume": 29319527.0, "close_time": 1768957199999, "quote_volume": 112594.277062, "trades": 3223, "taker_buy_base": 12386591.0, "taker_buy_quote": 47540.2282 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.003886, "high": 0.003938, "low": 0.003885, "close": 0.003913, "volume": 21873073.0, "close_time": 1768960799999, "quote_volume": 85591.200523, "trades": 2151, "taker_buy_base": 10440932.0, "taker_buy_quote": 40860.008689 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.003912, "high": 0.003926, "low": 0.003888, "close": 0.003905, "volume": 11615698.0, "close_time": 1768964399999, "quote_volume": 45374.578933, "trades": 777, "taker_buy_base": 4922452.0, "taker_buy_quote": 19231.044573 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.003907, "high": 0.003976, "low": 0.003907, "close": 0.003944, "volume": 24279566.0, "close_time": 1768967999999, "quote_volume": 95813.838095, "trades": 2523, "taker_buy_base": 12811606.0, "taker_buy_quote": 50578.17741 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.003943, "high": 0.003973, "low": 0.003935, "close": 0.003965, "volume": 8596944.0, "close_time": 1768971599999, "quote_volume": 34011.763797, "trades": 880, "taker_buy_base": 4367133.0, "taker_buy_quote": 17278.024888 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.003966, "high": 0.003978, "low": 0.003957, "close": 0.003967, "volume": 3650178.0, "close_time": 1768975199999, "quote_volume": 14477.402297, "trades": 347, "taker_buy_base": 2446018.0, "taker_buy_quote": 9701.903448 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.003967, "high": 0.003978, "low": 0.003911, "close": 0.00392, "volume": 28963994.0, "close_time": 1768978799999, "quote_volume": 114223.928568, "trades": 1653, "taker_buy_base": 11523472.0, "taker_buy_quote": 45523.05371 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00392, "high": 0.003926, "low": 0.003902, "close": 0.003907, "volume": 4536420.0, "close_time": 1768982399999, "quote_volume": 17763.558742, "trades": 344, "taker_buy_base": 1946604.0, "taker_buy_quote": 7626.708209 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.003906, "high": 0.00392, "low": 0.00384, "close": 0.003869, "volume": 22054295.0, "close_time": 1768985999999, "quote_volume": 85606.065225, "trades": 1493, "taker_buy_base": 7962575.0, "taker_buy_quote": 30907.424915 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.003867, "high": 0.003881, "low": 0.003852, "close": 0.003865, "volume": 7990353.0, "close_time": 1768989599999, "quote_volume": 30895.195468, "trades": 425, "taker_buy_base": 3651082.0, "taker_buy_quote": 14130.716198 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.003865, "high": 0.003891, "low": 0.003855, "close": 0.003861, "volume": 17846756.0, "close_time": 1768993199999, "quote_volume": 69208.343001, "trades": 1110, "taker_buy_base": 6374115.0, "taker_buy_quote": 24720.032039 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.003861, "high": 0.003883, "low": 0.003839, "close": 0.003846, "volume": 8616080.0, "close_time": 1768996799999, "quote_volume": 33305.026824, "trades": 647, "taker_buy_base": 4641547.0, "taker_buy_quote": 17939.057576 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.003845, "high": 0.003885, "low": 0.003788, "close": 0.00388, "volume": 29392462.0, "close_time": 1769000399999, "quote_volume": 112741.155317, "trades": 2534, "taker_buy_base": 17394866.0, "taker_buy_quote": 66662.809811 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.003878, "high": 0.00389, "low": 0.003821, "close": 0.003833, "volume": 15380468.0, "close_time": 1769003999999, "quote_volume": 59191.529836, "trades": 977, "taker_buy_base": 4952146.0, "taker_buy_quote": 19057.247999 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.003831, "high": 0.003922, "low": 0.003825, "close": 0.0039, "volume": 21933963.0, "close_time": 1769007599999, "quote_volume": 85215.033019, "trades": 2195, "taker_buy_base": 11587424.0, "taker_buy_quote": 44990.692593 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.003899, "high": 0.003937, "low": 0.003894, "close": 0.003912, "volume": 14359246.0, "close_time": 1769011199999, "quote_volume": 56188.654122, "trades": 1040, "taker_buy_base": 7204341.0, "taker_buy_quote": 28185.13255 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.003912, "high": 0.003914, "low": 0.003833, "close": 0.003852, "volume": 22190431.0, "close_time": 1769014799999, "quote_volume": 85760.239923, "trades": 2384, "taker_buy_base": 9585431.0, "taker_buy_quote": 37060.833514 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.003853, "high": 0.003894, "low": 0.00384, "close": 0.003874, "volume": 29613132.0, "close_time": 1769018399999, "quote_volume": 114701.633301, "trades": 3022, "taker_buy_base": 14924651.0, "taker_buy_quote": 57809.287368 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.003875, "high": 0.003885, "low": 0.003848, "close": 0.003875, "volume": 8149516.0, "close_time": 1769021999999, "quote_volume": 31508.726104, "trades": 881, "taker_buy_base": 3121857.0, "taker_buy_quote": 12071.024135 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.003873, "high": 0.00397, "low": 0.003854, "close": 0.003955, "volume": 31403282.0, "close_time": 1769025599999, "quote_volume": 123174.780035, "trades": 2803, "taker_buy_base": 13929572.0, "taker_buy_quote": 54416.973253 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.003956, "high": 0.003968, "low": 0.003913, "close": 0.003932, "volume": 22208615.0, "close_time": 1769029199999, "quote_volume": 87429.027987, "trades": 1596, "taker_buy_base": 8834741.0, "taker_buy_quote": 34756.518992 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.003933, "high": 0.003943, "low": 0.003922, "close": 0.003929, "volume": 17656686.0, "close_time": 1769032799999, "quote_volume": 69457.107049, "trades": 662, "taker_buy_base": 9443658.0, "taker_buy_quote": 37181.340879 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.003931, "high": 0.003944, "low": 0.003891, "close": 0.00391, "volume": 9681098.0, "close_time": 1769036399999, "quote_volume": 37874.226955, "trades": 540, "taker_buy_base": 3900089.0, "taker_buy_quote": 15272.219914 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00391, "high": 0.003927, "low": 0.003893, "close": 0.003904, "volume": 19267945.0, "close_time": 1769039999999, "quote_volume": 75285.018662, "trades": 1234, "taker_buy_base": 9200407.0, "taker_buy_quote": 35979.183686 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.003905, "high": 0.004004, "low": 0.003905, "close": 0.00398, "volume": 38598709.0, "close_time": 1769043599999, "quote_volume": 153124.44657, "trades": 2615, "taker_buy_base": 21761227.0, "taker_buy_quote": 86285.972939 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.003981, "high": 0.004014, "low": 0.00395, "close": 0.003995, "volume": 33085701.0, "close_time": 1769047199999, "quote_volume": 131762.846735, "trades": 2467, "taker_buy_base": 14394074.0, "taker_buy_quote": 57349.567 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.003996, "high": 0.004014, "low": 0.003977, "close": 0.00399, "volume": 22215185.0, "close_time": 1769050799999, "quote_volume": 88765.9696, "trades": 1591, "taker_buy_base": 12089066.0, "taker_buy_quote": 48336.162118 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.003992, "high": 0.004014, "low": 0.003976, "close": 0.004009, "volume": 11801233.0, "close_time": 1769054399999, "quote_volume": 47183.031809, "trades": 877, "taker_buy_base": 7070107.0, "taker_buy_quote": 28268.558934 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.004009, "high": 0.004029, "low": 0.003979, "close": 0.003986, "volume": 12579146.0, "close_time": 1769057999999, "quote_volume": 50341.257158, "trades": 917, "taker_buy_base": 6819658.0, "taker_buy_quote": 27272.591737 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.003988, "high": 0.004005, "low": 0.003982, "close": 0.003997, "volume": 7128394.0, "close_time": 1769061599999, "quote_volume": 28461.012324, "trades": 411, "taker_buy_base": 2190384.0, "taker_buy_quote": 8748.516485 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.004, "high": 0.004006, "low": 0.003862, "close": 0.00399, "volume": 78513988.0, "close_time": 1769065199999, "quote_volume": 307876.754791, "trades": 4101, "taker_buy_base": 33338452.0, "taker_buy_quote": 130811.625025 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.003989, "high": 0.00403, "low": 0.003985, "close": 0.004, "volume": 10379627.0, "close_time": 1769068799999, "quote_volume": 41575.165414, "trades": 896, "taker_buy_base": 3692281.0, "taker_buy_quote": 14798.824308 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.004001, "high": 0.00407, "low": 0.003985, "close": 0.004003, "volume": 35422070.0, "close_time": 1769072399999, "quote_volume": 142681.477749, "trades": 3449, "taker_buy_base": 14259087.0, "taker_buy_quote": 57445.040314 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.004006, "high": 0.004053, "low": 0.004002, "close": 0.00404, "volume": 8702255.0, "close_time": 1769075999999, "quote_volume": 35096.175888, "trades": 1368, "taker_buy_base": 2410164.0, "taker_buy_quote": 9722.694763 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.004041, "high": 0.004138, "low": 0.004041, "close": 0.004124, "volume": 30289055.0, "close_time": 1769079599999, "quote_volume": 124073.380015, "trades": 2829, "taker_buy_base": 16156893.0, "taker_buy_quote": 66183.965906 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.004127, "high": 0.00425, "low": 0.004048, "close": 0.004225, "volume": 160348836.0, "close_time": 1769083199999, "quote_volume": 669528.557631, "trades": 13806, "taker_buy_base": 77158851.0, "taker_buy_quote": 322276.690277 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.004226, "high": 0.004226, "low": 0.004053, "close": 0.004217, "volume": 78022783.0, "close_time": 1769086799999, "quote_volume": 323848.341581, "trades": 6356, "taker_buy_base": 34098783.0, "taker_buy_quote": 141701.610759 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.004217, "high": 0.004384, "low": 0.004207, "close": 0.00434, "volume": 164025154.0, "close_time": 1769090399999, "quote_volume": 706779.039377, "trades": 14525, "taker_buy_base": 76450173.0, "taker_buy_quote": 329572.29134 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.004339, "high": 0.004401, "low": 0.004291, "close": 0.00435, "volume": 85705801.0, "close_time": 1769093999999, "quote_volume": 372018.242682, "trades": 7198, "taker_buy_base": 40216224.0, "taker_buy_quote": 174670.606134 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.004349, "high": 0.004395, "low": 0.004235, "close": 0.004289, "volume": 83770014.0, "close_time": 1769097599999, "quote_volume": 360999.037017, "trades": 7723, "taker_buy_base": 38532937.0, "taker_buy_quote": 166007.150236 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.004292, "high": 0.004398, "low": 0.004292, "close": 0.004379, "volume": 59563757.0, "close_time": 1769101199999, "quote_volume": 259205.818102, "trades": 5031, "taker_buy_base": 28120384.0, "taker_buy_quote": 122321.741596 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.004378, "high": 0.004426, "low": 0.004332, "close": 0.00435, "volume": 44261845.0, "close_time": 1769104799999, "quote_volume": 193725.678558, "trades": 4066, "taker_buy_base": 21678214.0, "taker_buy_quote": 94859.325629 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.004349, "high": 0.004384, "low": 0.004312, "close": 0.004331, "volume": 21826971.0, "close_time": 1769108399999, "quote_volume": 94834.045325, "trades": 2070, "taker_buy_base": 9641551.0, "taker_buy_quote": 41913.16752 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.004332, "high": 0.004388, "low": 0.004322, "close": 0.004346, "volume": 20670369.0, "close_time": 1769111999999, "quote_volume": 89866.760968, "trades": 1757, "taker_buy_base": 9237539.0, "taker_buy_quote": 40168.849636 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.004346, "high": 0.004352, "low": 0.004283, "close": 0.004339, "volume": 18565107.0, "close_time": 1769115599999, "quote_volume": 80229.506637, "trades": 1840, "taker_buy_base": 7908945.0, "taker_buy_quote": 34189.771894 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00434, "high": 0.00437, "low": 0.004336, "close": 0.004345, "volume": 13124430.0, "close_time": 1769119199999, "quote_volume": 57141.153973, "trades": 992, "taker_buy_base": 4918920.0, "taker_buy_quote": 21416.669438 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.004345, "high": 0.004351, "low": 0.004281, "close": 0.004301, "volume": 36579256.0, "close_time": 1769122799999, "quote_volume": 157658.062071, "trades": 1154, "taker_buy_base": 10895160.0, "taker_buy_quote": 46927.488645 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.004302, "high": 0.004336, "low": 0.004297, "close": 0.004325, "volume": 16935837.0, "close_time": 1769126399999, "quote_volume": 73105.322316, "trades": 1112, "taker_buy_base": 7562671.0, "taker_buy_quote": 32642.65486 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.004324, "high": 0.004355, "low": 0.004283, "close": 0.004287, "volume": 12801989.0, "close_time": 1769129999999, "quote_volume": 55192.33047, "trades": 1097, "taker_buy_base": 5161913.0, "taker_buy_quote": 22253.160999 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.004288, "high": 0.004328, "low": 0.004282, "close": 0.004319, "volume": 8860327.0, "close_time": 1769133599999, "quote_volume": 38119.474494, "trades": 845, "taker_buy_base": 4309389.0, "taker_buy_quote": 18542.995771 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.004319, "high": 0.004339, "low": 0.004264, "close": 0.004266, "volume": 7491887.0, "close_time": 1769137199999, "quote_volume": 32252.218129, "trades": 768, "taker_buy_base": 2998289.0, "taker_buy_quote": 12914.346554 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.004268, "high": 0.004349, "low": 0.004268, "close": 0.004337, "volume": 8486558.0, "close_time": 1769140799999, "quote_volume": 36686.078828, "trades": 886, "taker_buy_base": 5005209.0, "taker_buy_quote": 21625.463905 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.004333, "high": 0.004422, "low": 0.004309, "close": 0.004372, "volume": 27508654.0, "close_time": 1769144399999, "quote_volume": 120362.726025, "trades": 2233, "taker_buy_base": 16760183.0, "taker_buy_quote": 73284.980525 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.004374, "high": 0.004397, "low": 0.004329, "close": 0.004349, "volume": 16983461.0, "close_time": 1769147999999, "quote_volume": 73943.746205, "trades": 1244, "taker_buy_base": 6773153.0, "taker_buy_quote": 29492.850707 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.004349, "high": 0.004382, "low": 0.004314, "close": 0.004343, "volume": 35591899.0, "close_time": 1769151599999, "quote_volume": 154526.807689, "trades": 1444, "taker_buy_base": 19131899.0, "taker_buy_quote": 83127.575744 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.004344, "high": 0.004364, "low": 0.004322, "close": 0.004328, "volume": 9123527.0, "close_time": 1769155199999, "quote_volume": 39635.029752, "trades": 594, "taker_buy_base": 4707396.0, "taker_buy_quote": 20470.692531 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.004329, "high": 0.004339, "low": 0.004265, "close": 0.004286, "volume": 25213017.0, "close_time": 1769158799999, "quote_volume": 108209.045989, "trades": 1027, "taker_buy_base": 7200125.0, "taker_buy_quote": 30936.747151 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.004286, "high": 0.004312, "low": 0.004248, "close": 0.004261, "volume": 21153655.0, "close_time": 1769162399999, "quote_volume": 90506.499606, "trades": 1270, "taker_buy_base": 9611181.0, "taker_buy_quote": 41194.215212 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.00426, "high": 0.004318, "low": 0.004241, "close": 0.004307, "volume": 10664354.0, "close_time": 1769165999999, "quote_volume": 45673.085393, "trades": 899, "taker_buy_base": 6384433.0, "taker_buy_quote": 27329.957501 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.004306, "high": 0.00447, "low": 0.004301, "close": 0.004434, "volume": 56141372.0, "close_time": 1769169599999, "quote_volume": 247450.392164, "trades": 3789, "taker_buy_base": 35337923.0, "taker_buy_quote": 155587.952838 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.004434, "high": 0.0045, "low": 0.004414, "close": 0.004457, "volume": 27072996.0, "close_time": 1769173199999, "quote_volume": 120649.068934, "trades": 2315, "taker_buy_base": 13946376.0, "taker_buy_quote": 62152.495059 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.004457, "high": 0.0045, "low": 0.004444, "close": 0.004474, "volume": 19158517.0, "close_time": 1769176799999, "quote_volume": 85654.148906, "trades": 1284, "taker_buy_base": 9577874.0, "taker_buy_quote": 42822.571745 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.004475, "high": 0.004492, "low": 0.004444, "close": 0.004468, "volume": 24601547.0, "close_time": 1769180399999, "quote_volume": 109953.004696, "trades": 2190, "taker_buy_base": 9731509.0, "taker_buy_quote": 43516.095983 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.004469, "high": 0.004665, "low": 0.004467, "close": 0.004641, "volume": 57567838.0, "close_time": 1769183999999, "quote_volume": 262959.512208, "trades": 4559, "taker_buy_base": 29102457.0, "taker_buy_quote": 132715.219735 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.004642, "high": 0.004692, "low": 0.004486, "close": 0.004511, "volume": 68946598.0, "close_time": 1769187599999, "quote_volume": 315861.036225, "trades": 4675, "taker_buy_base": 29884319.0, "taker_buy_quote": 137251.39984 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.004513, "high": 0.004553, "low": 0.004433, "close": 0.004458, "volume": 36132795.0, "close_time": 1769191199999, "quote_volume": 162669.521746, "trades": 3042, "taker_buy_base": 16850911.0, "taker_buy_quote": 75983.388717 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00446, "high": 0.00446, "low": 0.004359, "close": 0.00438, "volume": 44669977.0, "close_time": 1769194799999, "quote_volume": 196618.072503, "trades": 3645, "taker_buy_base": 19620915.0, "taker_buy_quote": 86389.218346 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.004379, "high": 0.004401, "low": 0.004349, "close": 0.004387, "volume": 29777638.0, "close_time": 1769198399999, "quote_volume": 130241.610117, "trades": 1962, "taker_buy_base": 13469917.0, "taker_buy_quote": 58923.32319 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.004383, "high": 0.004396, "low": 0.004315, "close": 0.004348, "volume": 23364239.0, "close_time": 1769201999999, "quote_volume": 101685.361588, "trades": 2133, "taker_buy_base": 11681944.0, "taker_buy_quote": 50826.995348 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.004349, "high": 0.00437, "low": 0.004339, "close": 0.004355, "volume": 5890981.0, "close_time": 1769205599999, "quote_volume": 25650.890442, "trades": 537, "taker_buy_base": 2803891.0, "taker_buy_quote": 12210.881027 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.004355, "high": 0.004377, "low": 0.004336, "close": 0.004337, "volume": 11875720.0, "close_time": 1769209199999, "quote_volume": 51727.440954, "trades": 517, "taker_buy_base": 3026959.0, "taker_buy_quote": 13186.085757 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.004337, "high": 0.004341, "low": 0.004292, "close": 0.004306, "volume": 13091981.0, "close_time": 1769212799999, "quote_volume": 56496.261299, "trades": 1053, "taker_buy_base": 5593167.0, "taker_buy_quote": 24137.27037 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.004305, "high": 0.004329, "low": 0.0043, "close": 0.004318, "volume": 9817107.0, "close_time": 1769216399999, "quote_volume": 42333.748515, "trades": 665, "taker_buy_base": 4267530.0, "taker_buy_quote": 18402.26838 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.004318, "high": 0.004318, "low": 0.004286, "close": 0.004308, "volume": 11030832.0, "close_time": 1769219999999, "quote_volume": 47442.922184, "trades": 990, "taker_buy_base": 4847130.0, "taker_buy_quote": 20838.943267 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.004307, "high": 0.004322, "low": 0.004294, "close": 0.00432, "volume": 4845733.0, "close_time": 1769223599999, "quote_volume": 20869.843528, "trades": 630, "taker_buy_base": 3171734.0, "taker_buy_quote": 13656.278202 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.004319, "high": 0.004326, "low": 0.004287, "close": 0.004296, "volume": 8280562.0, "close_time": 1769227199999, "quote_volume": 35685.426368, "trades": 768, "taker_buy_base": 4122206.0, "taker_buy_quote": 17773.805359 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.004292, "high": 0.0043, "low": 0.004275, "close": 0.004292, "volume": 2675261.0, "close_time": 1769230799999, "quote_volume": 11462.856929, "trades": 410, "taker_buy_base": 1255529.0, "taker_buy_quote": 5382.649283 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.004293, "high": 0.004304, "low": 0.004266, "close": 0.004275, "volume": 7933263.0, "close_time": 1769234399999, "quote_volume": 33996.28085, "trades": 638, "taker_buy_base": 2909613.0, "taker_buy_quote": 12446.714432 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.004274, "high": 0.004297, "low": 0.004265, "close": 0.004279, "volume": 5579654.0, "close_time": 1769237999999, "quote_volume": 23887.105122, "trades": 741, "taker_buy_base": 3321406.0, "taker_buy_quote": 14220.476219 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00428, "high": 0.00428, "low": 0.004263, "close": 0.004267, "volume": 2237124.0, "close_time": 1769241599999, "quote_volume": 9555.016308, "trades": 231, "taker_buy_base": 980514.0, "taker_buy_quote": 4188.512655 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.004262, "high": 0.004285, "low": 0.004244, "close": 0.004284, "volume": 8506990.0, "close_time": 1769245199999, "quote_volume": 36277.968104, "trades": 640, "taker_buy_base": 5153181.0, "taker_buy_quote": 21985.812241 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.004281, "high": 0.004326, "low": 0.004269, "close": 0.004301, "volume": 13632988.0, "close_time": 1769248799999, "quote_volume": 58600.260651, "trades": 1252, "taker_buy_base": 7729845.0, "taker_buy_quote": 33247.885633 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.004302, "high": 0.004356, "low": 0.004291, "close": 0.004302, "volume": 15784993.0, "close_time": 1769252399999, "quote_volume": 68342.154317, "trades": 1508, "taker_buy_base": 7070778.0, "taker_buy_quote": 30646.716275 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.004302, "high": 0.004316, "low": 0.004286, "close": 0.00429, "volume": 3188537.0, "close_time": 1769255999999, "quote_volume": 13704.977538, "trades": 349, "taker_buy_base": 1339841.0, "taker_buy_quote": 5757.279973 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.004286, "high": 0.004287, "low": 0.004256, "close": 0.00428, "volume": 8995283.0, "close_time": 1769259599999, "quote_volume": 38416.446905, "trades": 604, "taker_buy_base": 3652883.0, "taker_buy_quote": 15595.750219 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.004281, "high": 0.004287, "low": 0.004245, "close": 0.004252, "volume": 6116140.0, "close_time": 1769263199999, "quote_volume": 26138.2302, "trades": 600, "taker_buy_base": 2962037.0, "taker_buy_quote": 12653.956561 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.004251, "high": 0.004273, "low": 0.004234, "close": 0.004255, "volume": 6305549.0, "close_time": 1769266799999, "quote_volume": 26848.071727, "trades": 738, "taker_buy_base": 3327631.0, "taker_buy_quote": 14171.23957 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.004255, "high": 0.004257, "low": 0.004182, "close": 0.004199, "volume": 18653438.0, "close_time": 1769270399999, "quote_volume": 78475.928625, "trades": 1443, "taker_buy_base": 9583237.0, "taker_buy_quote": 40270.940588 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.004201, "high": 0.004242, "low": 0.004196, "close": 0.004217, "volume": 6866063.0, "close_time": 1769273999999, "quote_volume": 28958.603847, "trades": 668, "taker_buy_base": 2149736.0, "taker_buy_quote": 9071.237042 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.004217, "high": 0.004217, "low": 0.004188, "close": 0.004191, "volume": 6415628.0, "close_time": 1769277599999, "quote_volume": 26938.026518, "trades": 519, "taker_buy_base": 2591256.0, "taker_buy_quote": 10887.883511 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00419, "high": 0.004202, "low": 0.00417, "close": 0.00419, "volume": 6249416.0, "close_time": 1769281199999, "quote_volume": 26145.723681, "trades": 547, "taker_buy_base": 3026777.0, "taker_buy_quote": 12663.903822 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.00419, "high": 0.004191, "low": 0.004176, "close": 0.004176, "volume": 3183543.0, "close_time": 1769284799999, "quote_volume": 13317.033851, "trades": 364, "taker_buy_base": 1712650.0, "taker_buy_quote": 7163.355162 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.004176, "high": 0.00418, "low": 0.004166, "close": 0.004168, "volume": 2012263.0, "close_time": 1769288399999, "quote_volume": 8394.312753, "trades": 296, "taker_buy_base": 1053076.0, "taker_buy_quote": 4393.672942 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.004168, "high": 0.004212, "low": 0.004161, "close": 0.0042, "volume": 5074768.0, "close_time": 1769291999999, "quote_volume": 21285.950958, "trades": 469, "taker_buy_base": 2736553.0, "taker_buy_quote": 11479.517969 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0042, "high": 0.004241, "low": 0.004193, "close": 0.00423, "volume": 3741925.0, "close_time": 1769295599999, "quote_volume": 15795.202618, "trades": 436, "taker_buy_base": 1720274.0, "taker_buy_quote": 7258.633479 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.004229, "high": 0.004258, "low": 0.004227, "close": 0.004251, "volume": 4296881.0, "close_time": 1769299199999, "quote_volume": 18238.726033, "trades": 751, "taker_buy_base": 1708540.0, "taker_buy_quote": 7250.292927 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00425, "high": 0.00426, "low": 0.004237, "close": 0.004246, "volume": 2847704.0, "close_time": 1769302799999, "quote_volume": 12098.897205, "trades": 331, "taker_buy_base": 1112902.0, "taker_buy_quote": 4731.755391 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.004245, "high": 0.004265, "low": 0.004232, "close": 0.004249, "volume": 2534286.0, "close_time": 1769306399999, "quote_volume": 10752.76486, "trades": 301, "taker_buy_base": 1229567.0, "taker_buy_quote": 5221.669056 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00425, "high": 0.00426, "low": 0.004244, "close": 0.004247, "volume": 1614093.0, "close_time": 1769309999999, "quote_volume": 6860.809887, "trades": 194, "taker_buy_base": 777575.0, "taker_buy_quote": 3304.638675 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.004248, "high": 0.004265, "low": 0.004225, "close": 0.004254, "volume": 2735263.0, "close_time": 1769313599999, "quote_volume": 11613.784922, "trades": 383, "taker_buy_base": 1113078.0, "taker_buy_quote": 4728.586135 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.004253, "high": 0.004267, "low": 0.004225, "close": 0.004229, "volume": 3600891.0, "close_time": 1769317199999, "quote_volume": 15271.815537, "trades": 309, "taker_buy_base": 1806357.0, "taker_buy_quote": 7663.373803 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.00423, "high": 0.00424, "low": 0.004215, "close": 0.004223, "volume": 953050.0, "close_time": 1769320799999, "quote_volume": 4027.307406, "trades": 150, "taker_buy_base": 642758.0, "taker_buy_quote": 2715.657104 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.004222, "high": 0.004225, "low": 0.004208, "close": 0.004219, "volume": 3402290.0, "close_time": 1769324399999, "quote_volume": 14347.907099, "trades": 428, "taker_buy_base": 1874242.0, "taker_buy_quote": 7904.116822 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.004219, "high": 0.004219, "low": 0.004187, "close": 0.004189, "volume": 6134995.0, "close_time": 1769327999999, "quote_volume": 25775.660961, "trades": 527, "taker_buy_base": 2431693.0, "taker_buy_quote": 10222.169815 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.004192, "high": 0.004197, "low": 0.004166, "close": 0.004194, "volume": 3283321.0, "close_time": 1769331599999, "quote_volume": 13730.099537, "trades": 464, "taker_buy_base": 1450396.0, "taker_buy_quote": 6067.23738 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.004192, "high": 0.004237, "low": 0.004183, "close": 0.004217, "volume": 6524345.0, "close_time": 1769335199999, "quote_volume": 27471.331117, "trades": 1015, "taker_buy_base": 2977388.0, "taker_buy_quote": 12546.903819 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.004213, "high": 0.004238, "low": 0.00421, "close": 0.00421, "volume": 4376979.0, "close_time": 1769338799999, "quote_volume": 18466.25094, "trades": 814, "taker_buy_base": 1603818.0, "taker_buy_quote": 6768.277748 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.00421, "high": 0.00421, "low": 0.004183, "close": 0.004188, "volume": 4200925.0, "close_time": 1769342399999, "quote_volume": 17623.173296, "trades": 501, "taker_buy_base": 990602.0, "taker_buy_quote": 4157.801071 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.004187, "high": 0.004199, "low": 0.004175, "close": 0.004192, "volume": 3840902.0, "close_time": 1769345999999, "quote_volume": 16083.790106, "trades": 512, "taker_buy_base": 1110983.0, "taker_buy_quote": 4657.73158 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.004193, "high": 0.004194, "low": 0.004171, "close": 0.004184, "volume": 2131557.0, "close_time": 1769349599999, "quote_volume": 8909.949782, "trades": 305, "taker_buy_base": 493742.0, "taker_buy_quote": 2065.291242 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.004184, "high": 0.004184, "low": 0.00414, "close": 0.004174, "volume": 6238824.0, "close_time": 1769353199999, "quote_volume": 25942.062209, "trades": 770, "taker_buy_base": 3741400.0, "taker_buy_quote": 15551.490877 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.004173, "high": 0.004262, "low": 0.004167, "close": 0.004189, "volume": 23780921.0, "close_time": 1769356799999, "quote_volume": 100193.164221, "trades": 2541, "taker_buy_base": 9293924.0, "taker_buy_quote": 39152.692935 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.004185, "high": 0.004224, "low": 0.004125, "close": 0.004188, "volume": 29000001.0, "close_time": 1769360399999, "quote_volume": 121077.446748, "trades": 4242, "taker_buy_base": 9948844.0, "taker_buy_quote": 41548.263019 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.004188, "high": 0.0042, "low": 0.004146, "close": 0.004153, "volume": 9359258.0, "close_time": 1769363999999, "quote_volume": 39068.479612, "trades": 1269, "taker_buy_base": 5477083.0, "taker_buy_quote": 22879.37187 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.004152, "high": 0.004159, "low": 0.004109, "close": 0.004149, "volume": 20012997.0, "close_time": 1769367599999, "quote_volume": 82888.709131, "trades": 2231, "taker_buy_base": 5193054.0, "taker_buy_quote": 21512.35843 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.004149, "high": 0.004149, "low": 0.004068, "close": 0.004097, "volume": 28225184.0, "close_time": 1769371199999, "quote_volume": 115671.312534, "trades": 3076, "taker_buy_base": 10160009.0, "taker_buy_quote": 41595.714202 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.004098, "high": 0.004136, "low": 0.004065, "close": 0.004102, "volume": 28345744.0, "close_time": 1769374799999, "quote_volume": 116139.466444, "trades": 2754, "taker_buy_base": 12403512.0, "taker_buy_quote": 50863.861797 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.004102, "high": 0.00413, "low": 0.004089, "close": 0.004096, "volume": 11084316.0, "close_time": 1769378399999, "quote_volume": 45512.176261, "trades": 1314, "taker_buy_base": 4297783.0, "taker_buy_quote": 17662.647047 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.004097, "high": 0.004108, "low": 0.004072, "close": 0.0041, "volume": 16307700.0, "close_time": 1769381999999, "quote_volume": 66661.24374, "trades": 2054, "taker_buy_base": 3516309.0, "taker_buy_quote": 14386.192583 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0041, "high": 0.004169, "low": 0.004089, "close": 0.004156, "volume": 15016467.0, "close_time": 1769385599999, "quote_volume": 62085.602056, "trades": 2365, "taker_buy_base": 8251432.0, "taker_buy_quote": 34118.495653 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.004155, "high": 0.004179, "low": 0.004142, "close": 0.004161, "volume": 10570545.0, "close_time": 1769389199999, "quote_volume": 43997.554633, "trades": 1345, "taker_buy_base": 5139026.0, "taker_buy_quote": 21396.837237 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.004164, "high": 0.004196, "low": 0.004161, "close": 0.004175, "volume": 7557142.0, "close_time": 1769392799999, "quote_volume": 31577.066161, "trades": 1296, "taker_buy_base": 4624189.0, "taker_buy_quote": 19321.586568 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.004176, "high": 0.004238, "low": 0.004162, "close": 0.004197, "volume": 13377155.0, "close_time": 1769396399999, "quote_volume": 56285.742439, "trades": 1670, "taker_buy_base": 7131442.0, "taker_buy_quote": 29981.965154 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.004197, "high": 0.00421, "low": 0.004177, "close": 0.004202, "volume": 6212125.0, "close_time": 1769399999999, "quote_volume": 26056.80479, "trades": 788, "taker_buy_base": 2601807.0, "taker_buy_quote": 10914.025026 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.004203, "high": 0.00422, "low": 0.00417, "close": 0.004187, "volume": 11033030.0, "close_time": 1769403599999, "quote_volume": 46341.820534, "trades": 1113, "taker_buy_base": 5304608.0, "taker_buy_quote": 22285.824662 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.004185, "high": 0.004191, "low": 0.004138, "close": 0.004152, "volume": 12201295.0, "close_time": 1769407199999, "quote_volume": 50779.419912, "trades": 1066, "taker_buy_base": 3672380.0, "taker_buy_quote": 15282.463417 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.004152, "high": 0.004169, "low": 0.004124, "close": 0.004153, "volume": 8098164.0, "close_time": 1769410799999, "quote_volume": 33538.95373, "trades": 809, "taker_buy_base": 2775141.0, "taker_buy_quote": 11500.470907 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.004152, "high": 0.00416, "low": 0.004138, "close": 0.004153, "volume": 5091750.0, "close_time": 1769414399999, "quote_volume": 21127.027107, "trades": 603, "taker_buy_base": 2915106.0, "taker_buy_quote": 12094.908432 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.004151, "high": 0.004161, "low": 0.00413, "close": 0.004131, "volume": 4604584.0, "close_time": 1769417999999, "quote_volume": 19071.882657, "trades": 601, "taker_buy_base": 1990924.0, "taker_buy_quote": 8252.244443 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.004134, "high": 0.004156, "low": 0.004129, "close": 0.004143, "volume": 5971518.0, "close_time": 1769421599999, "quote_volume": 24726.295315, "trades": 808, "taker_buy_base": 3506003.0, "taker_buy_quote": 14517.589245 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.004145, "high": 0.004155, "low": 0.004143, "close": 0.004152, "volume": 2183428.0, "close_time": 1769425199999, "quote_volume": 9062.726621, "trades": 301, "taker_buy_base": 1476732.0, "taker_buy_quote": 6129.63923 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.004153, "high": 0.004153, "low": 0.004104, "close": 0.004117, "volume": 6608799.0, "close_time": 1769428799999, "quote_volume": 27222.568057, "trades": 602, "taker_buy_base": 1882381.0, "taker_buy_quote": 7742.311883 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.004117, "high": 0.004117, "low": 0.004081, "close": 0.004093, "volume": 4786044.0, "close_time": 1769432399999, "quote_volume": 19612.432677, "trades": 504, "taker_buy_base": 2325405.0, "taker_buy_quote": 9532.046573 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.004092, "high": 0.004094, "low": 0.004073, "close": 0.004085, "volume": 2954303.0, "close_time": 1769435999999, "quote_volume": 12060.96695, "trades": 432, "taker_buy_base": 1604676.0, "taker_buy_quote": 6553.079055 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.004082, "high": 0.004116, "low": 0.004056, "close": 0.004089, "volume": 15050317.0, "close_time": 1769439599999, "quote_volume": 61475.484279, "trades": 1518, "taker_buy_base": 6528473.0, "taker_buy_quote": 26664.31525 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.004088, "high": 0.004111, "low": 0.004067, "close": 0.004103, "volume": 12648938.0, "close_time": 1769443199999, "quote_volume": 51752.861771, "trades": 1392, "taker_buy_base": 7540700.0, "taker_buy_quote": 30858.586187 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.004103, "high": 0.004151, "low": 0.004102, "close": 0.004107, "volume": 12544299.0, "close_time": 1769446799999, "quote_volume": 51714.781405, "trades": 1310, "taker_buy_base": 6257064.0, "taker_buy_quote": 25796.108698 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.004106, "high": 0.004153, "low": 0.004092, "close": 0.004153, "volume": 9303334.0, "close_time": 1769450399999, "quote_volume": 38335.678133, "trades": 1130, "taker_buy_base": 4921239.0, "taker_buy_quote": 20290.149407 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.004154, "high": 0.00416, "low": 0.00412, "close": 0.004127, "volume": 8803373.0, "close_time": 1769453999999, "quote_volume": 36412.782546, "trades": 867, "taker_buy_base": 3782595.0, "taker_buy_quote": 15649.442598 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.004127, "high": 0.004144, "low": 0.004118, "close": 0.004139, "volume": 4665510.0, "close_time": 1769457599999, "quote_volume": 19272.214, "trades": 558, "taker_buy_base": 3261727.0, "taker_buy_quote": 13475.571087 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.004139, "high": 0.00416, "low": 0.00412, "close": 0.004126, "volume": 6310185.0, "close_time": 1769461199999, "quote_volume": 26155.662554, "trades": 714, "taker_buy_base": 2248652.0, "taker_buy_quote": 9329.315197 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.004125, "high": 0.004164, "low": 0.004117, "close": 0.00415, "volume": 2471811.0, "close_time": 1769464799999, "quote_volume": 10241.005668, "trades": 395, "taker_buy_base": 1346262.0, "taker_buy_quote": 5580.96931 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.004149, "high": 0.004152, "low": 0.004125, "close": 0.004142, "volume": 1266578.0, "close_time": 1769468399999, "quote_volume": 5241.717988, "trades": 174, "taker_buy_base": 795378.0, "taker_buy_quote": 3291.027612 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.004136, "high": 0.004164, "low": 0.004126, "close": 0.004156, "volume": 4103442.0, "close_time": 1769471999999, "quote_volume": 17044.614152, "trades": 322, "taker_buy_base": 2281636.0, "taker_buy_quote": 9483.484654 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.004159, "high": 0.004176, "low": 0.004151, "close": 0.004163, "volume": 2345001.0, "close_time": 1769475599999, "quote_volume": 9768.853981, "trades": 344, "taker_buy_base": 1029758.0, "taker_buy_quote": 4289.562975 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.004162, "high": 0.004166, "low": 0.004142, "close": 0.004142, "volume": 3153758.0, "close_time": 1769479199999, "quote_volume": 13097.85406, "trades": 338, "taker_buy_base": 1660559.0, "taker_buy_quote": 6896.773964 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.004144, "high": 0.004157, "low": 0.004138, "close": 0.004157, "volume": 2254885.0, "close_time": 1769482799999, "quote_volume": 9357.275108, "trades": 254, "taker_buy_base": 1375049.0, "taker_buy_quote": 5704.406758 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.004154, "high": 0.004156, "low": 0.004141, "close": 0.004144, "volume": 1073380.0, "close_time": 1769486399999, "quote_volume": 4452.222532, "trades": 104, "taker_buy_base": 852058.0, "taker_buy_quote": 3534.499788 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.004142, "high": 0.004155, "low": 0.004136, "close": 0.004136, "volume": 1089964.0, "close_time": 1769489999999, "quote_volume": 4515.11027, "trades": 95, "taker_buy_base": 488497.0, "taker_buy_quote": 2025.564602 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.004138, "high": 0.004138, "low": 0.00412, "close": 0.00412, "volume": 1746215.0, "close_time": 1769493599999, "quote_volume": 7213.452724, "trades": 128, "taker_buy_base": 537971.0, "taker_buy_quote": 2222.624035 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.004122, "high": 0.004122, "low": 0.004101, "close": 0.004105, "volume": 1004552.0, "close_time": 1769497199999, "quote_volume": 4129.667284, "trades": 154, "taker_buy_base": 522472.0, "taker_buy_quote": 2148.286623 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.004103, "high": 0.004192, "low": 0.004103, "close": 0.004157, "volume": 12708949.0, "close_time": 1769500799999, "quote_volume": 52798.712042, "trades": 843, "taker_buy_base": 6827019.0, "taker_buy_quote": 28318.108726 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.004153, "high": 0.004537, "low": 0.004146, "close": 0.004414, "volume": 105069270.0, "close_time": 1769504399999, "quote_volume": 459306.899475, "trades": 9145, "taker_buy_base": 55956927.0, "taker_buy_quote": 244369.111641 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.004415, "high": 0.004634, "low": 0.004402, "close": 0.004502, "volume": 106681890.0, "close_time": 1769507999999, "quote_volume": 482469.409413, "trades": 9275, "taker_buy_base": 55561009.0, "taker_buy_quote": 251227.062731 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.004505, "high": 0.00473, "low": 0.004505, "close": 0.004638, "volume": 183837300.0, "close_time": 1769511599999, "quote_volume": 855544.81242, "trades": 14762, "taker_buy_base": 82012374.0, "taker_buy_quote": 381976.284225 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.004643, "high": 0.004673, "low": 0.004421, "close": 0.004421, "volume": 81053627.0, "close_time": 1769515199999, "quote_volume": 368001.002577, "trades": 7530, "taker_buy_base": 31478670.0, "taker_buy_quote": 142909.31762 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.004427, "high": 0.004476, "low": 0.004238, "close": 0.004286, "volume": 168378568.0, "close_time": 1769518799999, "quote_volume": 730007.890893, "trades": 9295, "taker_buy_base": 82839035.0, "taker_buy_quote": 358182.688368 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.004273, "high": 0.004361, "low": 0.004177, "close": 0.004228, "volume": 70410637.0, "close_time": 1769522399999, "quote_volume": 301492.293071, "trades": 4805, "taker_buy_base": 27500436.0, "taker_buy_quote": 117916.521124 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.004229, "high": 0.004242, "low": 0.004185, "close": 0.004197, "volume": 16663451.0, "close_time": 1769525999999, "quote_volume": 70148.784902, "trades": 1233, "taker_buy_base": 5030085.0, "taker_buy_quote": 21188.407875 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.004192, "high": 0.004234, "low": 0.00417, "close": 0.004225, "volume": 10178920.0, "close_time": 1769529599999, "quote_volume": 42675.969682, "trades": 1303, "taker_buy_base": 6598801.0, "taker_buy_quote": 27678.889529 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.004221, "high": 0.004513, "low": 0.00422, "close": 0.00446, "volume": 87187254.0, "close_time": 1769533199999, "quote_volume": 381469.11577, "trades": 6981, "taker_buy_base": 41620623.0, "taker_buy_quote": 181874.048205 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.004465, "high": 0.00454, "low": 0.004244, "close": 0.004271, "volume": 134785826.0, "close_time": 1769536799999, "quote_volume": 594644.57285, "trades": 10243, "taker_buy_base": 70429809.0, "taker_buy_quote": 310335.223698 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.004275, "high": 0.004356, "low": 0.004247, "close": 0.004341, "volume": 21577929.0, "close_time": 1769540399999, "quote_volume": 92382.328213, "trades": 2815, "taker_buy_base": 11149720.0, "taker_buy_quote": 47778.871423 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.004355, "high": 0.004362, "low": 0.004296, "close": 0.004296, "volume": 10429937.0, "close_time": 1769543999999, "quote_volume": 45145.21255, "trades": 1155, "taker_buy_base": 2973521.0, "taker_buy_quote": 12886.100991 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0043, "high": 0.00433, "low": 0.004279, "close": 0.004298, "volume": 14639592.0, "close_time": 1769547599999, "quote_volume": 63007.179672, "trades": 1495, "taker_buy_base": 4487849.0, "taker_buy_quote": 19293.176471 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.004298, "high": 0.00438, "low": 0.004298, "close": 0.004346, "volume": 13027021.0, "close_time": 1769551199999, "quote_volume": 56603.676148, "trades": 1280, "taker_buy_base": 7661542.0, "taker_buy_quote": 33304.933111 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.004347, "high": 0.004365, "low": 0.004315, "close": 0.004349, "volume": 11006308.0, "close_time": 1769554799999, "quote_volume": 47759.23925, "trades": 809, "taker_buy_base": 5860087.0, "taker_buy_quote": 25434.793866 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.004347, "high": 0.004364, "low": 0.004327, "close": 0.004327, "volume": 11377381.0, "close_time": 1769558399999, "quote_volume": 49413.841623, "trades": 1151, "taker_buy_base": 4295196.0, "taker_buy_quote": 18674.009331 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.004328, "high": 0.00435, "low": 0.004307, "close": 0.004322, "volume": 8440335.0, "close_time": 1769561999999, "quote_volume": 36534.169901, "trades": 1697, "taker_buy_base": 3019367.0, "taker_buy_quote": 13072.079802 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.004324, "high": 0.004347, "low": 0.004305, "close": 0.004347, "volume": 7944331.0, "close_time": 1769565599999, "quote_volume": 34347.083599, "trades": 1209, "taker_buy_base": 4220602.0, "taker_buy_quote": 18239.304634 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.004348, "high": 0.004366, "low": 0.004319, "close": 0.004326, "volume": 7473914.0, "close_time": 1769569199999, "quote_volume": 32409.60514, "trades": 820, "taker_buy_base": 2583880.0, "taker_buy_quote": 11208.891079 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.004327, "high": 0.004339, "low": 0.004312, "close": 0.004329, "volume": 2300763.0, "close_time": 1769572799999, "quote_volume": 9952.134832, "trades": 620, "taker_buy_base": 748115.0, "taker_buy_quote": 3238.057287 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.004333, "high": 0.004337, "low": 0.004295, "close": 0.004306, "volume": 8114407.0, "close_time": 1769576399999, "quote_volume": 34996.319922, "trades": 623, "taker_buy_base": 4001989.0, "taker_buy_quote": 17264.70761 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.004312, "high": 0.00434, "low": 0.0043, "close": 0.004315, "volume": 5674446.0, "close_time": 1769579999999, "quote_volume": 24494.875385, "trades": 531, "taker_buy_base": 4227441.0, "taker_buy_quote": 18251.74758 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.004322, "high": 0.00435, "low": 0.004308, "close": 0.004339, "volume": 2620060.0, "close_time": 1769583599999, "quote_volume": 11326.496116, "trades": 364, "taker_buy_base": 1519641.0, "taker_buy_quote": 6569.085466 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.004343, "high": 0.004399, "low": 0.004318, "close": 0.004335, "volume": 15506750.0, "close_time": 1769587199999, "quote_volume": 67516.991854, "trades": 1138, "taker_buy_base": 7289290.0, "taker_buy_quote": 31770.799628 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.004336, "high": 0.00434, "low": 0.004311, "close": 0.004337, "volume": 3154174.0, "close_time": 1769590799999, "quote_volume": 13632.508705, "trades": 335, "taker_buy_base": 1186945.0, "taker_buy_quote": 5128.383276 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.004337, "high": 0.004359, "low": 0.004318, "close": 0.004358, "volume": 3406421.0, "close_time": 1769594399999, "quote_volume": 14799.835611, "trades": 698, "taker_buy_base": 1119068.0, "taker_buy_quote": 4865.500673 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.00436, "high": 0.00439, "low": 0.004352, "close": 0.004383, "volume": 4169712.0, "close_time": 1769597999999, "quote_volume": 18212.249078, "trades": 620, "taker_buy_base": 944920.0, "taker_buy_quote": 4128.213913 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.004389, "high": 0.004395, "low": 0.004348, "close": 0.004371, "volume": 6711092.0, "close_time": 1769601599999, "quote_volume": 29349.849902, "trades": 583, "taker_buy_base": 2103273.0, "taker_buy_quote": 9211.883741 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00437, "high": 0.004384, "low": 0.004354, "close": 0.004377, "volume": 7681856.0, "close_time": 1769605199999, "quote_volume": 33559.175884, "trades": 746, "taker_buy_base": 3850714.0, "taker_buy_quote": 16826.13107 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.00438, "high": 0.004435, "low": 0.004378, "close": 0.004419, "volume": 15333904.0, "close_time": 1769608799999, "quote_volume": 67715.256722, "trades": 1382, "taker_buy_base": 8065355.0, "taker_buy_quote": 35587.144358 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.004422, "high": 0.004437, "low": 0.004355, "close": 0.004401, "volume": 25922659.0, "close_time": 1769612399999, "quote_volume": 113870.817168, "trades": 1124, "taker_buy_base": 14663701.0, "taker_buy_quote": 64407.389448 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.004416, "high": 0.004428, "low": 0.004346, "close": 0.004369, "volume": 7215761.0, "close_time": 1769615999999, "quote_volume": 31574.105265, "trades": 655, "taker_buy_base": 3218865.0, "taker_buy_quote": 14062.536795 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.004373, "high": 0.004389, "low": 0.004318, "close": 0.004349, "volume": 6356895.0, "close_time": 1769619599999, "quote_volume": 27660.740636, "trades": 615, "taker_buy_base": 3614865.0, "taker_buy_quote": 15729.811525 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.004347, "high": 0.004362, "low": 0.004309, "close": 0.004336, "volume": 13729061.0, "close_time": 1769623199999, "quote_volume": 59534.819104, "trades": 1515, "taker_buy_base": 5029412.0, "taker_buy_quote": 21774.289251 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.004329, "high": 0.004329, "low": 0.004273, "close": 0.004298, "volume": 7949572.0, "close_time": 1769626799999, "quote_volume": 34172.571478, "trades": 731, "taker_buy_base": 2954875.0, "taker_buy_quote": 12700.179453 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.004301, "high": 0.004334, "low": 0.004284, "close": 0.004326, "volume": 3336684.0, "close_time": 1769630399999, "quote_volume": 14354.932609, "trades": 680, "taker_buy_base": 1697911.0, "taker_buy_quote": 7306.238625 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.004324, "high": 0.004341, "low": 0.004266, "close": 0.004299, "volume": 9699647.0, "close_time": 1769633999999, "quote_volume": 41659.852258, "trades": 695, "taker_buy_base": 2114827.0, "taker_buy_quote": 9090.085102 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.004293, "high": 0.004337, "low": 0.004253, "close": 0.004317, "volume": 35256450.0, "close_time": 1769637599999, "quote_volume": 151443.07351, "trades": 3866, "taker_buy_base": 19069161.0, "taker_buy_quote": 81957.035136 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.004317, "high": 0.004364, "low": 0.004291, "close": 0.004349, "volume": 8273963.0, "close_time": 1769641199999, "quote_volume": 35842.665853, "trades": 1435, "taker_buy_base": 4505315.0, "taker_buy_quote": 19514.664271 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.004349, "high": 0.00435, "low": 0.004302, "close": 0.004331, "volume": 5753278.0, "close_time": 1769644799999, "quote_volume": 24865.792237, "trades": 1359, "taker_buy_base": 2403518.0, "taker_buy_quote": 10389.480681 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.004331, "high": 0.004348, "low": 0.004304, "close": 0.00431, "volume": 9683195.0, "close_time": 1769648399999, "quote_volume": 41806.743125, "trades": 1896, "taker_buy_base": 3694963.0, "taker_buy_quote": 15970.204632 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.004311, "high": 0.004325, "low": 0.004264, "close": 0.004264, "volume": 6391988.0, "close_time": 1769651999999, "quote_volume": 27483.070016, "trades": 1628, "taker_buy_base": 2953134.0, "taker_buy_quote": 12701.358532 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.004264, "high": 0.004272, "low": 0.004187, "close": 0.004212, "volume": 24735995.0, "close_time": 1769655599999, "quote_volume": 104525.246008, "trades": 4315, "taker_buy_base": 10548101.0, "taker_buy_quote": 44542.24017 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.004213, "high": 0.004232, "low": 0.004184, "close": 0.004187, "volume": 13916371.0, "close_time": 1769659199999, "quote_volume": 58511.314931, "trades": 2412, "taker_buy_base": 6849581.0, "taker_buy_quote": 28798.190156 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.004186, "high": 0.004191, "low": 0.004142, "close": 0.004178, "volume": 23142908.0, "close_time": 1769662799999, "quote_volume": 96389.857671, "trades": 2152, "taker_buy_base": 10059541.0, "taker_buy_quote": 41903.816325 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.004177, "high": 0.00418, "low": 0.004157, "close": 0.004159, "volume": 4392579.0, "close_time": 1769666399999, "quote_volume": 18317.779271, "trades": 791, "taker_buy_base": 3185097.0, "taker_buy_quote": 13279.993043 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00416, "high": 0.004197, "low": 0.004153, "close": 0.00419, "volume": 6488007.0, "close_time": 1769669999999, "quote_volume": 27122.654613, "trades": 900, "taker_buy_base": 3212535.0, "taker_buy_quote": 13429.227115 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.004191, "high": 0.00421, "low": 0.004184, "close": 0.004193, "volume": 7913508.0, "close_time": 1769673599999, "quote_volume": 33229.791321, "trades": 822, "taker_buy_base": 4010810.0, "taker_buy_quote": 16852.285806 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.004192, "high": 0.00421, "low": 0.004177, "close": 0.004208, "volume": 10438671.0, "close_time": 1769677199999, "quote_volume": 43754.302371, "trades": 1426, "taker_buy_base": 6897568.0, "taker_buy_quote": 28909.94702 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00421, "high": 0.004215, "low": 0.004187, "close": 0.004189, "volume": 3495828.0, "close_time": 1769680799999, "quote_volume": 14704.521415, "trades": 975, "taker_buy_base": 1509597.0, "taker_buy_quote": 6348.608353 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.004188, "high": 0.004191, "low": 0.004161, "close": 0.004166, "volume": 3057882.0, "close_time": 1769684399999, "quote_volume": 12776.543538, "trades": 776, "taker_buy_base": 1054255.0, "taker_buy_quote": 4405.784641 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.004166, "high": 0.004166, "low": 0.004121, "close": 0.004134, "volume": 8068133.0, "close_time": 1769687999999, "quote_volume": 33381.663696, "trades": 1662, "taker_buy_base": 4579592.0, "taker_buy_quote": 18931.669695 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.004133, "high": 0.004133, "low": 0.00407, "close": 0.004085, "volume": 14955412.0, "close_time": 1769691599999, "quote_volume": 61234.68728, "trades": 2190, "taker_buy_base": 6181892.0, "taker_buy_quote": 25323.822154 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.004084, "high": 0.004102, "low": 0.004066, "close": 0.004081, "volume": 17348838.0, "close_time": 1769695199999, "quote_volume": 70888.339765, "trades": 1944, "taker_buy_base": 6000109.0, "taker_buy_quote": 24527.614069 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.004082, "high": 0.004089, "low": 0.004, "close": 0.004004, "volume": 25252640.0, "close_time": 1769698799999, "quote_volume": 102275.597464, "trades": 3828, "taker_buy_base": 13661509.0, "taker_buy_quote": 55429.549442 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.004003, "high": 0.00401, "low": 0.003914, "close": 0.003994, "volume": 76058330.0, "close_time": 1769702399999, "quote_volume": 301520.18188, "trades": 9483, "taker_buy_base": 38393839.0, "taker_buy_quote": 152231.430905 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.003993, "high": 0.004051, "low": 0.003952, "close": 0.00405, "volume": 30550589.0, "close_time": 1769705999999, "quote_volume": 121961.757299, "trades": 4777, "taker_buy_base": 18670365.0, "taker_buy_quote": 74549.565501 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.004047, "high": 0.004078, "low": 0.004012, "close": 0.004014, "volume": 16380731.0, "close_time": 1769709599999, "quote_volume": 66315.735664, "trades": 2442, "taker_buy_base": 6495282.0, "taker_buy_quote": 26280.518705 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.004013, "high": 0.004032, "low": 0.003963, "close": 0.00402, "volume": 54472860.0, "close_time": 1769713199999, "quote_volume": 218048.998032, "trades": 4187, "taker_buy_base": 28688740.0, "taker_buy_quote": 114827.038106 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.004019, "high": 0.004059, "low": 0.003999, "close": 0.004021, "volume": 21428682.0, "close_time": 1769716799999, "quote_volume": 86293.530635, "trades": 2396, "taker_buy_base": 8915677.0, "taker_buy_quote": 35900.116754 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.004019, "high": 0.004087, "low": 0.004009, "close": 0.00405, "volume": 16303347.0, "close_time": 1769720399999, "quote_volume": 66089.436435, "trades": 1421, "taker_buy_base": 6829066.0, "taker_buy_quote": 27660.090527 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.004049, "high": 0.004058, "low": 0.004025, "close": 0.004031, "volume": 9943805.0, "close_time": 1769723999999, "quote_volume": 40182.617589, "trades": 1106, "taker_buy_base": 3176572.0, "taker_buy_quote": 12835.639477 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00403, "high": 0.004061, "low": 0.004021, "close": 0.004049, "volume": 8533718.0, "close_time": 1769727599999, "quote_volume": 34514.357507, "trades": 639, "taker_buy_base": 4920152.0, "taker_buy_quote": 19917.256559 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.004048, "high": 0.004063, "low": 0.004028, "close": 0.004061, "volume": 7447457.0, "close_time": 1769731199999, "quote_volume": 30117.960915, "trades": 886, "taker_buy_base": 4334887.0, "taker_buy_quote": 17533.166117 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.004061, "high": 0.004082, "low": 0.004043, "close": 0.004069, "volume": 10791428.0, "close_time": 1769734799999, "quote_volume": 43837.358314, "trades": 1467, "taker_buy_base": 5022764.0, "taker_buy_quote": 20405.981485 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.00407, "high": 0.004074, "low": 0.00393, "close": 0.004044, "volume": 35665057.0, "close_time": 1769738399999, "quote_volume": 142912.696031, "trades": 4027, "taker_buy_base": 14937361.0, "taker_buy_quote": 59767.073779 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.004043, "high": 0.004083, "low": 0.003997, "close": 0.004047, "volume": 21730765.0, "close_time": 1769741999999, "quote_volume": 87831.512495, "trades": 2710, "taker_buy_base": 9403138.0, "taker_buy_quote": 37988.134707 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.004046, "high": 0.00405, "low": 0.004009, "close": 0.004024, "volume": 9132074.0, "close_time": 1769745599999, "quote_volume": 36765.19956, "trades": 929, "taker_buy_base": 4574420.0, "taker_buy_quote": 18416.54348 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.004024, "high": 0.004061, "low": 0.004015, "close": 0.004042, "volume": 5137447.0, "close_time": 1769749199999, "quote_volume": 20772.542117, "trades": 582, "taker_buy_base": 2128315.0, "taker_buy_quote": 8606.418769 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.004046, "high": 0.004057, "low": 0.004026, "close": 0.004031, "volume": 5435987.0, "close_time": 1769752799999, "quote_volume": 21986.641924, "trades": 342, "taker_buy_base": 1764005.0, "taker_buy_quote": 7133.269461 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00403, "high": 0.00403, "low": 0.00399, "close": 0.00401, "volume": 4134735.0, "close_time": 1769756399999, "quote_volume": 16574.608181, "trades": 460, "taker_buy_base": 1318591.0, "taker_buy_quote": 5284.47549 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.004005, "high": 0.004048, "low": 0.004002, "close": 0.004035, "volume": 11717594.0, "close_time": 1769759999999, "quote_volume": 47131.042264, "trades": 894, "taker_buy_base": 7097931.0, "taker_buy_quote": 28541.132261 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.004037, "high": 0.004057, "low": 0.004029, "close": 0.004032, "volume": 6120282.0, "close_time": 1769763599999, "quote_volume": 24723.122658, "trades": 906, "taker_buy_base": 2699282.0, "taker_buy_quote": 10903.54263 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.004033, "high": 0.004033, "low": 0.003991, "close": 0.003999, "volume": 6929683.0, "close_time": 1769767199999, "quote_volume": 27787.032973, "trades": 789, "taker_buy_base": 2731339.0, "taker_buy_quote": 10959.73638 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.003997, "high": 0.004019, "low": 0.003976, "close": 0.004015, "volume": 4180548.0, "close_time": 1769770799999, "quote_volume": 16726.284428, "trades": 507, "taker_buy_base": 2474935.0, "taker_buy_quote": 9905.821316 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.004012, "high": 0.004032, "low": 0.004003, "close": 0.004023, "volume": 9165493.0, "close_time": 1769774399999, "quote_volume": 36843.38976, "trades": 706, "taker_buy_base": 4229723.0, "taker_buy_quote": 17015.297509 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.004024, "high": 0.004029, "low": 0.00397, "close": 0.003975, "volume": 5997722.0, "close_time": 1769777999999, "quote_volume": 23910.266707, "trades": 573, "taker_buy_base": 2152962.0, "taker_buy_quote": 8582.939485 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.003974, "high": 0.004004, "low": 0.003966, "close": 0.003981, "volume": 9390728.0, "close_time": 1769781599999, "quote_volume": 37391.996024, "trades": 1149, "taker_buy_base": 4163582.0, "taker_buy_quote": 16574.60603 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00398, "high": 0.004051, "low": 0.00398, "close": 0.004032, "volume": 9900536.0, "close_time": 1769785199999, "quote_volume": 39782.769752, "trades": 1575, "taker_buy_base": 4824978.0, "taker_buy_quote": 19389.329266 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.004033, "high": 0.004129, "low": 0.004027, "close": 0.004054, "volume": 34640310.0, "close_time": 1769788799999, "quote_volume": 141108.27666, "trades": 4097, "taker_buy_base": 14624222.0, "taker_buy_quote": 59554.033823 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.004053, "high": 0.004102, "low": 0.004041, "close": 0.004055, "volume": 23595118.0, "close_time": 1769792399999, "quote_volume": 96166.138082, "trades": 2058, "taker_buy_base": 9297830.0, "taker_buy_quote": 37899.732606 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.004055, "high": 0.004065, "low": 0.00403, "close": 0.004041, "volume": 5455844.0, "close_time": 1769795999999, "quote_volume": 22075.186074, "trades": 697, "taker_buy_base": 2854899.0, "taker_buy_quote": 11555.208693 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00404, "high": 0.004054, "low": 0.003943, "close": 0.004047, "volume": 25883239.0, "close_time": 1769799599999, "quote_volume": 103363.343283, "trades": 2792, "taker_buy_base": 10794283.0, "taker_buy_quote": 43134.498948 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.004049, "high": 0.004071, "low": 0.004037, "close": 0.004044, "volume": 7649148.0, "close_time": 1769803199999, "quote_volume": 31010.13203, "trades": 929, "taker_buy_base": 4195567.0, "taker_buy_quote": 17010.102674 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.004045, "high": 0.004047, "low": 0.003998, "close": 0.004036, "volume": 13887258.0, "close_time": 1769806799999, "quote_volume": 55869.218639, "trades": 1999, "taker_buy_base": 7887261.0, "taker_buy_quote": 31716.648099 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.004036, "high": 0.004062, "low": 0.004028, "close": 0.004052, "volume": 9080355.0, "close_time": 1769810399999, "quote_volume": 36725.260161, "trades": 1137, "taker_buy_base": 5331092.0, "taker_buy_quote": 21574.556186 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.004051, "high": 0.004087, "low": 0.004031, "close": 0.00406, "volume": 4642867.0, "close_time": 1769813999999, "quote_volume": 18849.165685, "trades": 922, "taker_buy_base": 2752615.0, "taker_buy_quote": 11176.556763 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.004062, "high": 0.004086, "low": 0.004054, "close": 0.004072, "volume": 7459233.0, "close_time": 1769817599999, "quote_volume": 30394.593435, "trades": 1268, "taker_buy_base": 3464765.0, "taker_buy_quote": 14113.97809 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.004075, "high": 0.004085, "low": 0.004039, "close": 0.004041, "volume": 1324390.0, "close_time": 1769821199999, "quote_volume": 5373.103608, "trades": 505, "taker_buy_base": 673915.0, "taker_buy_quote": 2736.52601 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00404, "high": 0.004043, "low": 0.003995, "close": 0.00401, "volume": 8835203.0, "close_time": 1769824799999, "quote_volume": 35435.782867, "trades": 773, "taker_buy_base": 5538809.0, "taker_buy_quote": 22225.78633 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.004009, "high": 0.004009, "low": 0.003969, "close": 0.003992, "volume": 4860533.0, "close_time": 1769828399999, "quote_volume": 19363.964104, "trades": 552, "taker_buy_base": 2572302.0, "taker_buy_quote": 10248.134864 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.003991, "high": 0.004006, "low": 0.003962, "close": 0.003964, "volume": 3424904.0, "close_time": 1769831999999, "quote_volume": 13645.499331, "trades": 505, "taker_buy_base": 2180163.0, "taker_buy_quote": 8685.207024 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.003962, "high": 0.003976, "low": 0.003929, "close": 0.003942, "volume": 11807914.0, "close_time": 1769835599999, "quote_volume": 46691.645606, "trades": 1043, "taker_buy_base": 8245756.0, "taker_buy_quote": 32585.207003 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.003939, "high": 0.003954, "low": 0.003921, "close": 0.003942, "volume": 8564875.0, "close_time": 1769839199999, "quote_volume": 33715.877723, "trades": 1015, "taker_buy_base": 4764252.0, "taker_buy_quote": 18760.40967 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.003943, "high": 0.003947, "low": 0.003921, "close": 0.003935, "volume": 3758574.0, "close_time": 1769842799999, "quote_volume": 14788.985805, "trades": 695, "taker_buy_base": 2114566.0, "taker_buy_quote": 8321.312374 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.003934, "high": 0.003934, "low": 0.003857, "close": 0.003879, "volume": 12593642.0, "close_time": 1769846399999, "quote_volume": 48963.333819, "trades": 1453, "taker_buy_base": 5628965.0, "taker_buy_quote": 21844.99955 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.003876, "high": 0.003876, "low": 0.003792, "close": 0.003822, "volume": 21406322.0, "close_time": 1769849999999, "quote_volume": 81816.292084, "trades": 3290, "taker_buy_base": 9819798.0, "taker_buy_quote": 37521.327129 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.003822, "high": 0.003871, "low": 0.003801, "close": 0.003827, "volume": 20264865.0, "close_time": 1769853599999, "quote_volume": 77610.506201, "trades": 2101, "taker_buy_base": 11543231.0, "taker_buy_quote": 44203.818829 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.003826, "high": 0.003833, "low": 0.003803, "close": 0.003811, "volume": 15449278.0, "close_time": 1769857199999, "quote_volume": 58945.889817, "trades": 905, "taker_buy_base": 6432455.0, "taker_buy_quote": 24551.30273 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00381, "high": 0.00381, "low": 0.003782, "close": 0.003799, "volume": 13321752.0, "close_time": 1769860799999, "quote_volume": 50548.548236, "trades": 1083, "taker_buy_base": 9199215.0, "taker_buy_quote": 34903.286287 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.003797, "high": 0.003835, "low": 0.003792, "close": 0.003811, "volume": 18064071.0, "close_time": 1769864399999, "quote_volume": 68989.37507, "trades": 1632, "taker_buy_base": 7562767.0, "taker_buy_quote": 28877.746018 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00381, "high": 0.003826, "low": 0.003798, "close": 0.003816, "volume": 12844808.0, "close_time": 1769867999999, "quote_volume": 48932.151121, "trades": 1088, "taker_buy_base": 3395019.0, "taker_buy_quote": 12931.511455 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.003816, "high": 0.003829, "low": 0.003646, "close": 0.003697, "volume": 59644614.0, "close_time": 1769871599999, "quote_volume": 221374.153697, "trades": 6389, "taker_buy_base": 26263353.0, "taker_buy_quote": 97200.608898 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.003698, "high": 0.003764, "low": 0.003697, "close": 0.003699, "volume": 11668227.0, "close_time": 1769875199999, "quote_volume": 43477.13524, "trades": 1815, "taker_buy_base": 5639866.0, "taker_buy_quote": 21032.886349 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.003698, "high": 0.00373, "low": 0.003654, "close": 0.003655, "volume": 17424135.0, "close_time": 1769878799999, "quote_volume": 64317.660949, "trades": 2870, "taker_buy_base": 9282123.0, "taker_buy_quote": 34248.370446 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.003656, "high": 0.003744, "low": 0.003507, "close": 0.00362, "volume": 97297236.0, "close_time": 1769882399999, "quote_volume": 353091.67244, "trades": 12660, "taker_buy_base": 49456865.0, "taker_buy_quote": 179579.653809 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.003621, "high": 0.003643, "low": 0.003339, "close": 0.003396, "volume": 153178914.0, "close_time": 1769885999999, "quote_volume": 535832.761424, "trades": 17588, "taker_buy_base": 74091771.0, "taker_buy_quote": 259301.075061 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.003396, "high": 0.003453, "low": 0.003373, "close": 0.003391, "volume": 32173375.0, "close_time": 1769889599999, "quote_volume": 109602.162424, "trades": 4125, "taker_buy_base": 18105300.0, "taker_buy_quote": 61665.677522 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.003391, "high": 0.003419, "low": 0.003364, "close": 0.003413, "volume": 32838973.0, "close_time": 1769893199999, "quote_volume": 111177.716545, "trades": 3114, "taker_buy_base": 16595412.0, "taker_buy_quote": 56205.746662 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.003412, "high": 0.003502, "low": 0.003384, "close": 0.003483, "volume": 20431899.0, "close_time": 1769896799999, "quote_volume": 70362.940628, "trades": 2509, "taker_buy_base": 10794795.0, "taker_buy_quote": 37146.55305 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.003484, "high": 0.003523, "low": 0.003458, "close": 0.003473, "volume": 16712487.0, "close_time": 1769900399999, "quote_volume": 58376.528736, "trades": 1502, "taker_buy_base": 7358377.0, "taker_buy_quote": 25722.764226 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.003473, "high": 0.003512, "low": 0.003463, "close": 0.003506, "volume": 13570259.0, "close_time": 1769903999999, "quote_volume": 47333.24689, "trades": 1164, "taker_buy_base": 5994802.0, "taker_buy_quote": 20917.075211 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.003505, "high": 0.003558, "low": 0.003503, "close": 0.003554, "volume": 14523151.0, "close_time": 1769907599999, "quote_volume": 51267.470358, "trades": 1545, "taker_buy_base": 6288106.0, "taker_buy_quote": 22214.191491 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.003554, "high": 0.003558, "low": 0.003521, "close": 0.003537, "volume": 12557076.0, "close_time": 1769911199999, "quote_volume": 44482.145643, "trades": 2140, "taker_buy_base": 8816124.0, "taker_buy_quote": 31237.545846 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.003537, "high": 0.003584, "low": 0.003528, "close": 0.003573, "volume": 13776936.0, "close_time": 1769914799999, "quote_volume": 48971.60278, "trades": 2012, "taker_buy_base": 10060516.0, "taker_buy_quote": 35751.21153 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.003573, "high": 0.00365, "low": 0.003558, "close": 0.003579, "volume": 39783391.0, "close_time": 1769918399999, "quote_volume": 142861.825944, "trades": 3604, "taker_buy_base": 23578722.0, "taker_buy_quote": 84721.097323 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00358, "high": 0.003596, "low": 0.00357, "close": 0.003591, "volume": 8835654.0, "close_time": 1769921999999, "quote_volume": 31660.97668, "trades": 1014, "taker_buy_base": 5261990.0, "taker_buy_quote": 18853.976404 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.003591, "high": 0.003609, "low": 0.003581, "close": 0.003583, "volume": 7309484.0, "close_time": 1769925599999, "quote_volume": 26263.183538, "trades": 1185, "taker_buy_base": 2719069.0, "taker_buy_quote": 9767.680485 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.003585, "high": 0.003614, "low": 0.003573, "close": 0.003588, "volume": 9752320.0, "close_time": 1769929199999, "quote_volume": 35052.289518, "trades": 1182, "taker_buy_base": 6063471.0, "taker_buy_quote": 21793.97428 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.003587, "high": 0.003622, "low": 0.003575, "close": 0.003595, "volume": 7547179.0, "close_time": 1769932799999, "quote_volume": 27148.053966, "trades": 871, "taker_buy_base": 3093946.0, "taker_buy_quote": 11119.936278 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.003595, "high": 0.003611, "low": 0.00358, "close": 0.003593, "volume": 8004731.0, "close_time": 1769936399999, "quote_volume": 28772.05476, "trades": 862, "taker_buy_base": 5446283.0, "taker_buy_quote": 19579.042824 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.003591, "high": 0.003604, "low": 0.003561, "close": 0.003602, "volume": 20586827.0, "close_time": 1769939999999, "quote_volume": 73696.446709, "trades": 1323, "taker_buy_base": 13355796.0, "taker_buy_quote": 47823.661762 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.003603, "high": 0.003618, "low": 0.003558, "close": 0.00356, "volume": 24766892.0, "close_time": 1769943599999, "quote_volume": 88695.397561, "trades": 2239, "taker_buy_base": 10537862.0, "taker_buy_quote": 37743.016428 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.003561, "high": 0.003588, "low": 0.003557, "close": 0.003576, "volume": 8717057.0, "close_time": 1769947199999, "quote_volume": 31125.621106, "trades": 1159, "taker_buy_base": 3159947.0, "taker_buy_quote": 11288.520635 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.003577, "high": 0.003582, "low": 0.003558, "close": 0.003578, "volume": 5585422.0, "close_time": 1769950799999, "quote_volume": 19954.198409, "trades": 765, "taker_buy_base": 1701634.0, "taker_buy_quote": 6079.867854 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.003578, "high": 0.003699, "low": 0.003578, "close": 0.003646, "volume": 22487912.0, "close_time": 1769954399999, "quote_volume": 82143.193843, "trades": 2571, "taker_buy_base": 12222161.0, "taker_buy_quote": 44616.216222 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.003647, "high": 0.003699, "low": 0.003599, "close": 0.003673, "volume": 20287015.0, "close_time": 1769957999999, "quote_volume": 74020.94963, "trades": 2820, "taker_buy_base": 10350429.0, "taker_buy_quote": 37777.209457 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.003674, "high": 0.003676, "low": 0.00355, "close": 0.003567, "volume": 46714742.0, "close_time": 1769961599999, "quote_volume": 167888.460188, "trades": 4528, "taker_buy_base": 17218045.0, "taker_buy_quote": 61934.594484 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.003565, "high": 0.003596, "low": 0.003534, "close": 0.003563, "volume": 25914534.0, "close_time": 1769965199999, "quote_volume": 92302.686745, "trades": 3244, "taker_buy_base": 14120808.0, "taker_buy_quote": 50271.337762 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.003561, "high": 0.003578, "low": 0.003519, "close": 0.003549, "volume": 6550855.0, "close_time": 1769968799999, "quote_volume": 23237.478056, "trades": 1212, "taker_buy_base": 2827879.0, "taker_buy_quote": 10040.635034 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.003552, "high": 0.003646, "low": 0.003552, "close": 0.003635, "volume": 50467029.0, "close_time": 1769972399999, "quote_volume": 182635.592383, "trades": 3587, "taker_buy_base": 25125870.0, "taker_buy_quote": 90804.544756 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.003638, "high": 0.003665, "low": 0.003585, "close": 0.003599, "volume": 19861862.0, "close_time": 1769975999999, "quote_volume": 72075.6767, "trades": 1909, "taker_buy_base": 8099226.0, "taker_buy_quote": 29362.901508 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.003598, "high": 0.003636, "low": 0.003575, "close": 0.0036, "volume": 15309655.0, "close_time": 1769979599999, "quote_volume": 55175.375695, "trades": 1718, "taker_buy_base": 8771977.0, "taker_buy_quote": 31598.187855 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.003601, "high": 0.003607, "low": 0.003529, "close": 0.003549, "volume": 15688687.0, "close_time": 1769983199999, "quote_volume": 55928.232345, "trades": 1694, "taker_buy_base": 7770583.0, "taker_buy_quote": 27702.995992 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00355, "high": 0.003595, "low": 0.003542, "close": 0.003571, "volume": 16145028.0, "close_time": 1769986799999, "quote_volume": 57610.638433, "trades": 1516, "taker_buy_base": 9312677.0, "taker_buy_quote": 33232.950434 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00357, "high": 0.003616, "low": 0.003476, "close": 0.003562, "volume": 39202322.0, "close_time": 1769990399999, "quote_volume": 138851.349726, "trades": 4876, "taker_buy_base": 21684599.0, "taker_buy_quote": 76775.874022 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.003562, "high": 0.003635, "low": 0.003542, "close": 0.003602, "volume": 12012465.0, "close_time": 1769993999999, "quote_volume": 43283.851983, "trades": 2452, "taker_buy_base": 5116584.0, "taker_buy_quote": 18409.389849 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.003603, "high": 0.003636, "low": 0.003562, "close": 0.003609, "volume": 9232531.0, "close_time": 1769997599999, "quote_volume": 33318.894249, "trades": 2018, "taker_buy_base": 3966329.0, "taker_buy_quote": 14318.590715 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.003608, "high": 0.003609, "low": 0.003568, "close": 0.00357, "volume": 9079825.0, "close_time": 1770001199999, "quote_volume": 32590.018039, "trades": 1845, "taker_buy_base": 4749821.0, "taker_buy_quote": 17055.60582 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.003568, "high": 0.003596, "low": 0.003466, "close": 0.003569, "volume": 39639986.0, "close_time": 1770004799999, "quote_volume": 139820.82045, "trades": 6009, "taker_buy_base": 19847627.0, "taker_buy_quote": 70050.966974 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.003568, "high": 0.003603, "low": 0.003524, "close": 0.00354, "volume": 13379799.0, "close_time": 1770008399999, "quote_volume": 47578.597428, "trades": 2158, "taker_buy_base": 6321498.0, "taker_buy_quote": 22487.679973 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00354, "high": 0.003563, "low": 0.003492, "close": 0.003511, "volume": 21567636.0, "close_time": 1770011999999, "quote_volume": 75910.337928, "trades": 2967, "taker_buy_base": 10062905.0, "taker_buy_quote": 35433.357175 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.003508, "high": 0.003598, "low": 0.003475, "close": 0.003558, "volume": 35846513.0, "close_time": 1770015599999, "quote_volume": 126514.276707, "trades": 4566, "taker_buy_base": 17736459.0, "taker_buy_quote": 62654.556251 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.003558, "high": 0.003592, "low": 0.003555, "close": 0.003562, "volume": 14788645.0, "close_time": 1770019199999, "quote_volume": 52782.919675, "trades": 2034, "taker_buy_base": 6832770.0, "taker_buy_quote": 24387.016726 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.003562, "high": 0.003587, "low": 0.003558, "close": 0.003566, "volume": 16460862.0, "close_time": 1770022799999, "quote_volume": 58796.540002, "trades": 2610, "taker_buy_base": 7066435.0, "taker_buy_quote": 25242.553975 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.003567, "high": 0.003647, "low": 0.003548, "close": 0.003631, "volume": 22081778.0, "close_time": 1770026399999, "quote_volume": 79349.778254, "trades": 2516, "taker_buy_base": 10917327.0, "taker_buy_quote": 39200.045525 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.003632, "high": 0.003645, "low": 0.003611, "close": 0.003611, "volume": 13591776.0, "close_time": 1770029999999, "quote_volume": 49343.336232, "trades": 1426, "taker_buy_base": 7302874.0, "taker_buy_quote": 26509.027682 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.003614, "high": 0.003632, "low": 0.003608, "close": 0.003611, "volume": 5327364.0, "close_time": 1770033599999, "quote_volume": 19289.881999, "trades": 778, "taker_buy_base": 2406155.0, "taker_buy_quote": 8707.960066 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.003612, "high": 0.003643, "low": 0.003612, "close": 0.003639, "volume": 4813974.0, "close_time": 1770037199999, "quote_volume": 17453.433832, "trades": 627, "taker_buy_base": 2962864.0, "taker_buy_quote": 10743.455155 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.003639, "high": 0.003639, "low": 0.003594, "close": 0.003633, "volume": 13195966.0, "close_time": 1770040799999, "quote_volume": 47676.976215, "trades": 1285, "taker_buy_base": 5055562.0, "taker_buy_quote": 18286.265921 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.003632, "high": 0.003655, "low": 0.003598, "close": 0.003628, "volume": 13629939.0, "close_time": 1770044399999, "quote_volume": 49491.969271, "trades": 1964, "taker_buy_base": 6513005.0, "taker_buy_quote": 23659.835205 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.00363, "high": 0.003699, "low": 0.003629, "close": 0.003693, "volume": 13472979.0, "close_time": 1770047999999, "quote_volume": 49456.854922, "trades": 1670, "taker_buy_base": 6906904.0, "taker_buy_quote": 25357.387715 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.003693, "high": 0.003726, "low": 0.00368, "close": 0.003688, "volume": 15525673.0, "close_time": 1770051599999, "quote_volume": 57480.768623, "trades": 1724, "taker_buy_base": 8041252.0, "taker_buy_quote": 29796.62037 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.003692, "high": 0.003714, "low": 0.003673, "close": 0.003686, "volume": 10004393.0, "close_time": 1770055199999, "quote_volume": 36998.068134, "trades": 1080, "taker_buy_base": 3378294.0, "taker_buy_quote": 12488.181847 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.003687, "high": 0.003725, "low": 0.003667, "close": 0.003717, "volume": 7789016.0, "close_time": 1770058799999, "quote_volume": 28779.149408, "trades": 1058, "taker_buy_base": 4193012.0, "taker_buy_quote": 15489.90604 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.003716, "high": 0.003723, "low": 0.003687, "close": 0.003695, "volume": 8212558.0, "close_time": 1770062399999, "quote_volume": 30405.734124, "trades": 768, "taker_buy_base": 3425520.0, "taker_buy_quote": 12690.390891 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.003694, "high": 0.003705, "low": 0.003669, "close": 0.003685, "volume": 5693908.0, "close_time": 1770065999999, "quote_volume": 21009.597192, "trades": 729, "taker_buy_base": 3485048.0, "taker_buy_quote": 12857.941256 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.003685, "high": 0.003716, "low": 0.003685, "close": 0.003707, "volume": 7317560.0, "close_time": 1770069599999, "quote_volume": 27103.425378, "trades": 692, "taker_buy_base": 3685003.0, "taker_buy_quote": 13647.542682 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.003709, "high": 0.003761, "low": 0.003709, "close": 0.003744, "volume": 10655194.0, "close_time": 1770073199999, "quote_volume": 39851.587423, "trades": 1156, "taker_buy_base": 3102616.0, "taker_buy_quote": 11594.902777 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.003745, "high": 0.003756, "low": 0.003725, "close": 0.003731, "volume": 7507511.0, "close_time": 1770076799999, "quote_volume": 28039.550343, "trades": 783, "taker_buy_base": 3585370.0, "taker_buy_quote": 13394.928034 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.003732, "high": 0.003737, "low": 0.003709, "close": 0.003728, "volume": 6099656.0, "close_time": 1770080399999, "quote_volume": 22675.219601, "trades": 820, "taker_buy_base": 1967279.0, "taker_buy_quote": 7316.271061 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.003727, "high": 0.003739, "low": 0.003706, "close": 0.003729, "volume": 3743308.0, "close_time": 1770083999999, "quote_volume": 13935.332171, "trades": 641, "taker_buy_base": 1414599.0, "taker_buy_quote": 5263.244407 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.003729, "high": 0.003729, "low": 0.003636, "close": 0.003639, "volume": 18129372.0, "close_time": 1770087599999, "quote_volume": 66483.393821, "trades": 1601, "taker_buy_base": 7239653.0, "taker_buy_quote": 26549.72401 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00364, "high": 0.003682, "low": 0.003619, "close": 0.003676, "volume": 10587961.0, "close_time": 1770091199999, "quote_volume": 38664.164592, "trades": 1032, "taker_buy_base": 4636975.0, "taker_buy_quote": 16938.631276 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.003675, "high": 0.003697, "low": 0.003664, "close": 0.003692, "volume": 4049171.0, "close_time": 1770094799999, "quote_volume": 14919.592567, "trades": 418, "taker_buy_base": 2131765.0, "taker_buy_quote": 7850.62606 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.003695, "high": 0.0037, "low": 0.00365, "close": 0.00365, "volume": 4055060.0, "close_time": 1770098399999, "quote_volume": 14902.621547, "trades": 466, "taker_buy_base": 1161742.0, "taker_buy_quote": 4268.862354 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.003652, "high": 0.003669, "low": 0.003631, "close": 0.003661, "volume": 10359408.0, "close_time": 1770101999999, "quote_volume": 37770.678524, "trades": 960, "taker_buy_base": 5469769.0, "taker_buy_quote": 19926.198508 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00366, "high": 0.003679, "low": 0.003653, "close": 0.003662, "volume": 3163372.0, "close_time": 1770105599999, "quote_volume": 11607.326964, "trades": 591, "taker_buy_base": 1799455.0, "taker_buy_quote": 6601.620533 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.003663, "high": 0.003676, "low": 0.003646, "close": 0.00365, "volume": 8258318.0, "close_time": 1770109199999, "quote_volume": 30260.835356, "trades": 1164, "taker_buy_base": 4136356.0, "taker_buy_quote": 15160.004025 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.003649, "high": 0.003662, "low": 0.003605, "close": 0.003629, "volume": 12934835.0, "close_time": 1770112799999, "quote_volume": 46987.425302, "trades": 2186, "taker_buy_base": 6027055.0, "taker_buy_quote": 21895.15076 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.003627, "high": 0.003632, "low": 0.003591, "close": 0.003599, "volume": 5207138.0, "close_time": 1770116399999, "quote_volume": 18771.695321, "trades": 595, "taker_buy_base": 2267354.0, "taker_buy_quote": 8178.618598 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.003598, "high": 0.003629, "low": 0.003596, "close": 0.003615, "volume": 5479926.0, "close_time": 1770119999999, "quote_volume": 19802.270571, "trades": 690, "taker_buy_base": 3438774.0, "taker_buy_quote": 12417.43059 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.003616, "high": 0.00364, "low": 0.003573, "close": 0.003611, "volume": 36128085.0, "close_time": 1770123599999, "quote_volume": 129985.153105, "trades": 2029, "taker_buy_base": 17759501.0, "taker_buy_quote": 63775.783343 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.003613, "high": 0.00362, "low": 0.003549, "close": 0.003571, "volume": 35774156.0, "close_time": 1770127199999, "quote_volume": 128053.077196, "trades": 2245, "taker_buy_base": 13779433.0, "taker_buy_quote": 49222.436025 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.003571, "high": 0.00358, "low": 0.003511, "close": 0.003514, "volume": 15979494.0, "close_time": 1770130799999, "quote_volume": 56676.674237, "trades": 1613, "taker_buy_base": 8884422.0, "taker_buy_quote": 31512.458608 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.003511, "high": 0.003579, "low": 0.003494, "close": 0.003573, "volume": 21386388.0, "close_time": 1770134399999, "quote_volume": 75611.437647, "trades": 2569, "taker_buy_base": 11996246.0, "taker_buy_quote": 42398.000723 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.003572, "high": 0.003572, "low": 0.003477, "close": 0.003489, "volume": 14512969.0, "close_time": 1770137999999, "quote_volume": 50992.166392, "trades": 1756, "taker_buy_base": 6618902.0, "taker_buy_quote": 23228.769879 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.003488, "high": 0.003489, "low": 0.003416, "close": 0.003428, "volume": 22755314.0, "close_time": 1770141599999, "quote_volume": 78444.670856, "trades": 2045, "taker_buy_base": 10940146.0, "taker_buy_quote": 37704.521041 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.003427, "high": 0.003437, "low": 0.003361, "close": 0.003361, "volume": 26938688.0, "close_time": 1770145199999, "quote_volume": 91562.681343, "trades": 3466, "taker_buy_base": 11569216.0, "taker_buy_quote": 39322.433205 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.003362, "high": 0.003493, "low": 0.003353, "close": 0.003474, "volume": 24225067.0, "close_time": 1770148799999, "quote_volume": 83249.260312, "trades": 2695, "taker_buy_base": 12825675.0, "taker_buy_quote": 44071.36234 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.003476, "high": 0.003592, "low": 0.003446, "close": 0.003573, "volume": 29586891.0, "close_time": 1770152399999, "quote_volume": 104500.073704, "trades": 4064, "taker_buy_base": 14882290.0, "taker_buy_quote": 52569.61609 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.003571, "high": 0.003603, "low": 0.00351, "close": 0.003524, "volume": 9132863.0, "close_time": 1770155999999, "quote_volume": 32540.430928, "trades": 1534, "taker_buy_base": 3635678.0, "taker_buy_quote": 12938.530333 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.003522, "high": 0.003522, "low": 0.003462, "close": 0.003467, "volume": 11292559.0, "close_time": 1770159599999, "quote_volume": 39473.033063, "trades": 1138, "taker_buy_base": 5326399.0, "taker_buy_quote": 18631.79658 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.003464, "high": 0.003469, "low": 0.00343, "close": 0.003444, "volume": 8196251.0, "close_time": 1770163199999, "quote_volume": 28271.689715, "trades": 1424, "taker_buy_base": 5145135.0, "taker_buy_quote": 17756.411458 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.003441, "high": 0.003462, "low": 0.003412, "close": 0.003446, "volume": 8530355.0, "close_time": 1770166799999, "quote_volume": 29342.478622, "trades": 1013, "taker_buy_base": 3462636.0, "taker_buy_quote": 11894.334093 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.003448, "high": 0.0035, "low": 0.003448, "close": 0.003481, "volume": 9332959.0, "close_time": 1770170399999, "quote_volume": 32485.362891, "trades": 1294, "taker_buy_base": 4990692.0, "taker_buy_quote": 17358.85848 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00348, "high": 0.003506, "low": 0.003455, "close": 0.00347, "volume": 5521675.0, "close_time": 1770173999999, "quote_volume": 19250.592488, "trades": 839, "taker_buy_base": 3050366.0, "taker_buy_quote": 10630.385843 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.003467, "high": 0.003513, "low": 0.003463, "close": 0.003513, "volume": 4583340.0, "close_time": 1770177599999, "quote_volume": 16038.178898, "trades": 701, "taker_buy_base": 2427354.0, "taker_buy_quote": 8491.677648 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.003514, "high": 0.003523, "low": 0.003489, "close": 0.00349, "volume": 2707633.0, "close_time": 1770181199999, "quote_volume": 9498.892064, "trades": 601, "taker_buy_base": 1055534.0, "taker_buy_quote": 3704.622857 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.003491, "high": 0.003505, "low": 0.003465, "close": 0.003479, "volume": 5086049.0, "close_time": 1770184799999, "quote_volume": 17694.088043, "trades": 755, "taker_buy_base": 4154671.0, "taker_buy_quote": 14448.95388 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.003478, "high": 0.003549, "low": 0.003474, "close": 0.003514, "volume": 21206452.0, "close_time": 1770188399999, "quote_volume": 74543.543729, "trades": 1595, "taker_buy_base": 14996403.0, "taker_buy_quote": 52753.126168 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.003511, "high": 0.003529, "low": 0.003498, "close": 0.003512, "volume": 6906436.0, "close_time": 1770191999999, "quote_volume": 24273.255104, "trades": 855, "taker_buy_base": 3174200.0, "taker_buy_quote": 11159.633549 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.003513, "high": 0.003517, "low": 0.003482, "close": 0.003495, "volume": 3453178.0, "close_time": 1770195599999, "quote_volume": 12091.461731, "trades": 625, "taker_buy_base": 2209126.0, "taker_buy_quote": 7738.441902 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.003491, "high": 0.003493, "low": 0.003456, "close": 0.003465, "volume": 4303977.0, "close_time": 1770199199999, "quote_volume": 14935.235632, "trades": 583, "taker_buy_base": 1824593.0, "taker_buy_quote": 6341.134312 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.003464, "high": 0.003474, "low": 0.003456, "close": 0.003462, "volume": 4287404.0, "close_time": 1770202799999, "quote_volume": 14857.523689, "trades": 266, "taker_buy_base": 976007.0, "taker_buy_quote": 3383.004524 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.003462, "high": 0.003465, "low": 0.00342, "close": 0.003436, "volume": 10179530.0, "close_time": 1770206399999, "quote_volume": 35011.536897, "trades": 1204, "taker_buy_base": 5064882.0, "taker_buy_quote": 17415.928315 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.003433, "high": 0.003453, "low": 0.003424, "close": 0.003449, "volume": 5137751.0, "close_time": 1770209999999, "quote_volume": 17678.994656, "trades": 483, "taker_buy_base": 2953254.0, "taker_buy_quote": 10162.367476 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.003449, "high": 0.003452, "low": 0.003397, "close": 0.003399, "volume": 7391404.0, "close_time": 1770213599999, "quote_volume": 25309.275854, "trades": 799, "taker_buy_base": 2623424.0, "taker_buy_quote": 8995.455172 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.003399, "high": 0.003458, "low": 0.003394, "close": 0.003411, "volume": 14361892.0, "close_time": 1770217199999, "quote_volume": 49179.907919, "trades": 1952, "taker_buy_base": 7851676.0, "taker_buy_quote": 26886.630095 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00341, "high": 0.003442, "low": 0.003368, "close": 0.003398, "volume": 20720638.0, "close_time": 1770220799999, "quote_volume": 70527.70099, "trades": 3049, "taker_buy_base": 9652571.0, "taker_buy_quote": 32864.421221 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.003397, "high": 0.003436, "low": 0.003378, "close": 0.003404, "volume": 27076811.0, "close_time": 1770224399999, "quote_volume": 92157.238075, "trades": 3595, "taker_buy_base": 13726521.0, "taker_buy_quote": 46701.628731 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.003404, "high": 0.003431, "low": 0.003353, "close": 0.003412, "volume": 27758953.0, "close_time": 1770227999999, "quote_volume": 94131.582851, "trades": 3269, "taker_buy_base": 14305476.0, "taker_buy_quote": 48553.589181 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.003411, "high": 0.003472, "low": 0.003372, "close": 0.003423, "volume": 17821820.0, "close_time": 1770231599999, "quote_volume": 60954.200257, "trades": 2675, "taker_buy_base": 8726985.0, "taker_buy_quote": 29844.842101 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.003424, "high": 0.003505, "low": 0.003414, "close": 0.003502, "volume": 22693007.0, "close_time": 1770235199999, "quote_volume": 78509.311623, "trades": 2806, "taker_buy_base": 11980777.0, "taker_buy_quote": 41421.516865 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.003504, "high": 0.003529, "low": 0.003485, "close": 0.003504, "volume": 12354084.0, "close_time": 1770238799999, "quote_volume": 43328.369592, "trades": 2083, "taker_buy_base": 5470223.0, "taker_buy_quote": 19177.225339 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.003506, "high": 0.00351, "low": 0.003461, "close": 0.003501, "volume": 14711772.0, "close_time": 1770242399999, "quote_volume": 51217.897356, "trades": 1920, "taker_buy_base": 7392784.0, "taker_buy_quote": 25730.706631 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.003501, "high": 0.003553, "low": 0.003451, "close": 0.003501, "volume": 11733404.0, "close_time": 1770245999999, "quote_volume": 41161.554105, "trades": 2471, "taker_buy_base": 5732315.0, "taker_buy_quote": 20119.117843 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.003503, "high": 0.003577, "low": 0.003494, "close": 0.003542, "volume": 22377658.0, "close_time": 1770249599999, "quote_volume": 79470.887779, "trades": 3241, "taker_buy_base": 11093473.0, "taker_buy_quote": 39395.469499 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.003543, "high": 0.003547, "low": 0.003512, "close": 0.003539, "volume": 11093962.0, "close_time": 1770253199999, "quote_volume": 39128.392192, "trades": 1865, "taker_buy_base": 4994920.0, "taker_buy_quote": 17612.940201 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.003539, "high": 0.003588, "low": 0.003513, "close": 0.003559, "volume": 22331501.0, "close_time": 1770256799999, "quote_volume": 79451.0479, "trades": 3009, "taker_buy_base": 11464916.0, "taker_buy_quote": 40781.469078 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.003558, "high": 0.003585, "low": 0.003532, "close": 0.003532, "volume": 17163756.0, "close_time": 1770260399999, "quote_volume": 61099.774777, "trades": 1860, "taker_buy_base": 7836822.0, "taker_buy_quote": 27890.493167 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.003537, "high": 0.003551, "low": 0.003511, "close": 0.003518, "volume": 12833686.0, "close_time": 1770263999999, "quote_volume": 45367.963025, "trades": 1361, "taker_buy_base": 6713318.0, "taker_buy_quote": 23729.970739 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.003517, "high": 0.003533, "low": 0.003486, "close": 0.00349, "volume": 10328344.0, "close_time": 1770267599999, "quote_volume": 36233.542481, "trades": 1370, "taker_buy_base": 4841166.0, "taker_buy_quote": 16992.808324 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.003489, "high": 0.003549, "low": 0.003458, "close": 0.003499, "volume": 27822293.0, "close_time": 1770271199999, "quote_volume": 97831.648548, "trades": 3086, "taker_buy_base": 12968722.0, "taker_buy_quote": 45671.535059 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0035, "high": 0.003507, "low": 0.00347, "close": 0.003493, "volume": 6451752.0, "close_time": 1770274799999, "quote_volume": 22500.832165, "trades": 975, "taker_buy_base": 2814287.0, "taker_buy_quote": 9815.429147 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.003494, "high": 0.003549, "low": 0.003491, "close": 0.003511, "volume": 10458267.0, "close_time": 1770278399999, "quote_volume": 36776.260476, "trades": 1270, "taker_buy_base": 4711833.0, "taker_buy_quote": 16562.588352 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.003512, "high": 0.00355, "low": 0.003488, "close": 0.003521, "volume": 18565557.0, "close_time": 1770281999999, "quote_volume": 65304.239692, "trades": 1634, "taker_buy_base": 7767524.0, "taker_buy_quote": 27347.952865 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.003521, "high": 0.003579, "low": 0.003521, "close": 0.003546, "volume": 8098941.0, "close_time": 1770285599999, "quote_volume": 28782.422773, "trades": 1199, "taker_buy_base": 3624979.0, "taker_buy_quote": 12875.421794 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.003545, "high": 0.003554, "low": 0.003456, "close": 0.003484, "volume": 10938018.0, "close_time": 1770289199999, "quote_volume": 38286.069158, "trades": 1255, "taker_buy_base": 4268538.0, "taker_buy_quote": 14945.642427 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.003483, "high": 0.003497, "low": 0.003423, "close": 0.003471, "volume": 15006284.0, "close_time": 1770292799999, "quote_volume": 51884.075653, "trades": 2094, "taker_buy_base": 6903096.0, "taker_buy_quote": 23880.470075 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.003472, "high": 0.003491, "low": 0.003439, "close": 0.003485, "volume": 20504878.0, "close_time": 1770296399999, "quote_volume": 71101.305281, "trades": 2306, "taker_buy_base": 10515434.0, "taker_buy_quote": 36475.794058 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.003487, "high": 0.003523, "low": 0.003444, "close": 0.00345, "volume": 18621902.0, "close_time": 1770299999999, "quote_volume": 64848.421086, "trades": 1958, "taker_buy_base": 7921704.0, "taker_buy_quote": 27578.270057 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.003452, "high": 0.003508, "low": 0.003427, "close": 0.003433, "volume": 30543392.0, "close_time": 1770303599999, "quote_volume": 106190.121558, "trades": 3304, "taker_buy_base": 16795442.0, "taker_buy_quote": 58396.413706 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.003432, "high": 0.003443, "low": 0.003082, "close": 0.00317, "volume": 216847799.0, "close_time": 1770307199999, "quote_volume": 697229.423706, "trades": 23998, "taker_buy_base": 102345759.0, "taker_buy_quote": 328518.04025 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.003171, "high": 0.003265, "low": 0.003133, "close": 0.00322, "volume": 70692559.0, "close_time": 1770310799999, "quote_volume": 226311.273342, "trades": 8453, "taker_buy_base": 36692505.0, "taker_buy_quote": 117492.705301 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00322, "high": 0.003296, "low": 0.00315, "close": 0.003189, "volume": 59221194.0, "close_time": 1770314399999, "quote_volume": 190115.793213, "trades": 7113, "taker_buy_base": 32022633.0, "taker_buy_quote": 102840.894867 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.003189, "high": 0.003239, "low": 0.003148, "close": 0.003227, "volume": 41258824.0, "close_time": 1770317999999, "quote_volume": 131727.872934, "trades": 5244, "taker_buy_base": 20190637.0, "taker_buy_quote": 64542.64132 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.003229, "high": 0.003236, "low": 0.003164, "close": 0.00317, "volume": 17666130.0, "close_time": 1770321599999, "quote_volume": 56524.926523, "trades": 2773, "taker_buy_base": 6842634.0, "taker_buy_quote": 21905.750986 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.003168, "high": 0.003185, "low": 0.003075, "close": 0.003106, "volume": 106678672.0, "close_time": 1770325199999, "quote_volume": 333300.88698, "trades": 10589, "taker_buy_base": 52966527.0, "taker_buy_quote": 165593.684397 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.003105, "high": 0.003192, "low": 0.003078, "close": 0.003105, "volume": 50868112.0, "close_time": 1770328799999, "quote_volume": 159003.762142, "trades": 8512, "taker_buy_base": 26054077.0, "taker_buy_quote": 81527.157764 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.003107, "high": 0.003175, "low": 0.00308, "close": 0.003145, "volume": 27110000.0, "close_time": 1770332399999, "quote_volume": 84775.945954, "trades": 3681, "taker_buy_base": 13430595.0, "taker_buy_quote": 42002.369231 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.003145, "high": 0.003205, "low": 0.003093, "close": 0.0031, "volume": 25711103.0, "close_time": 1770335999999, "quote_volume": 81006.912204, "trades": 2471, "taker_buy_base": 14083434.0, "taker_buy_quote": 44362.830491 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.003098, "high": 0.003106, "low": 0.002785, "close": 0.002938, "volume": 258478319.0, "close_time": 1770339599999, "quote_volume": 748681.189718, "trades": 24755, "taker_buy_base": 115016597.0, "taker_buy_quote": 333231.117358 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.002938, "high": 0.002953, "low": 0.002872, "close": 0.002903, "volume": 48259781.0, "close_time": 1770343199999, "quote_volume": 140509.661919, "trades": 5385, "taker_buy_base": 19708011.0, "taker_buy_quote": 57378.714379 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.002906, "high": 0.002966, "low": 0.002835, "close": 0.002904, "volume": 69243809.0, "close_time": 1770346799999, "quote_volume": 201149.061942, "trades": 4199, "taker_buy_base": 30708746.0, "taker_buy_quote": 89123.629358 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00291, "high": 0.002919, "low": 0.002852, "close": 0.002872, "volume": 34380732.0, "close_time": 1770350399999, "quote_volume": 99419.469566, "trades": 1721, "taker_buy_base": 14706913.0, "taker_buy_quote": 42485.93888 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.002864, "high": 0.002934, "low": 0.002859, "close": 0.002933, "volume": 5876944.0, "close_time": 1770353999999, "quote_volume": 17082.608752, "trades": 472, "taker_buy_base": 2291642.0, "taker_buy_quote": 6652.142925 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.002935, "high": 0.003081, "low": 0.002935, "close": 0.003069, "volume": 23018929.0, "close_time": 1770357599999, "quote_volume": 69387.188323, "trades": 1633, "taker_buy_base": 13261805.0, "taker_buy_quote": 39964.041726 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00307, "high": 0.003093, "low": 0.002987, "close": 0.002993, "volume": 17919488.0, "close_time": 1770361199999, "quote_volume": 54422.269557, "trades": 1083, "taker_buy_base": 10177599.0, "taker_buy_quote": 30908.759097 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.002991, "high": 0.003026, "low": 0.002962, "close": 0.002979, "volume": 10524201.0, "close_time": 1770364799999, "quote_volume": 31509.546056, "trades": 786, "taker_buy_base": 5632134.0, "taker_buy_quote": 16850.370761 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00298, "high": 0.003005, "low": 0.002948, "close": 0.002963, "volume": 15836834.0, "close_time": 1770368399999, "quote_volume": 47108.680711, "trades": 746, "taker_buy_base": 7361528.0, "taker_buy_quote": 21902.906281 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.002959, "high": 0.003038, "low": 0.002943, "close": 0.003026, "volume": 15922505.0, "close_time": 1770371999999, "quote_volume": 47425.265045, "trades": 834, "taker_buy_base": 10436771.0, "taker_buy_quote": 31103.714327 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.003026, "high": 0.003065, "low": 0.003015, "close": 0.003062, "volume": 4233872.0, "close_time": 1770375599999, "quote_volume": 12902.074278, "trades": 359, "taker_buy_base": 1941005.0, "taker_buy_quote": 5916.468916 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.003059, "high": 0.003071, "low": 0.00304, "close": 0.003046, "volume": 4286513.0, "close_time": 1770379199999, "quote_volume": 13093.952853, "trades": 382, "taker_buy_base": 2564369.0, "taker_buy_quote": 7839.318289 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.003046, "high": 0.003049, "low": 0.003019, "close": 0.003027, "volume": 5373667.0, "close_time": 1770382799999, "quote_volume": 16319.078107, "trades": 494, "taker_buy_base": 3190044.0, "taker_buy_quote": 9682.761204 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.003031, "high": 0.003079, "low": 0.003018, "close": 0.003034, "volume": 14864554.0, "close_time": 1770386399999, "quote_volume": 45325.382538, "trades": 1200, "taker_buy_base": 10319788.0, "taker_buy_quote": 31480.429208 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.003033, "high": 0.003093, "low": 0.002988, "close": 0.003075, "volume": 20762102.0, "close_time": 1770389999999, "quote_volume": 63275.824075, "trades": 1488, "taker_buy_base": 12320389.0, "taker_buy_quote": 37607.707772 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00307, "high": 0.003123, "low": 0.003045, "close": 0.003117, "volume": 27112320.0, "close_time": 1770393599999, "quote_volume": 83646.817556, "trades": 1516, "taker_buy_base": 16835734.0, "taker_buy_quote": 51945.757141 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.003119, "high": 0.003275, "low": 0.003103, "close": 0.003242, "volume": 39371588.0, "close_time": 1770397199999, "quote_volume": 126205.0622, "trades": 2220, "taker_buy_base": 23072934.0, "taker_buy_quote": 73910.68156 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.003238, "high": 0.003294, "low": 0.00322, "close": 0.003225, "volume": 21915240.0, "close_time": 1770400799999, "quote_volume": 71557.310298, "trades": 1133, "taker_buy_base": 9696623.0, "taker_buy_quote": 31656.364365 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.003231, "high": 0.003234, "low": 0.003166, "close": 0.003166, "volume": 12002908.0, "close_time": 1770404399999, "quote_volume": 38300.615016, "trades": 876, "taker_buy_base": 6679414.0, "taker_buy_quote": 21299.119181 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.003171, "high": 0.003195, "low": 0.003132, "close": 0.003188, "volume": 10496498.0, "close_time": 1770407999999, "quote_volume": 33264.28567, "trades": 626, "taker_buy_base": 7223761.0, "taker_buy_quote": 22889.862904 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.003182, "high": 0.003239, "low": 0.00315, "close": 0.003183, "volume": 12391133.0, "close_time": 1770411599999, "quote_volume": 39634.493047, "trades": 738, "taker_buy_base": 7851955.0, "taker_buy_quote": 25070.267887 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.003179, "high": 0.003227, "low": 0.003167, "close": 0.003207, "volume": 5905002.0, "close_time": 1770415199999, "quote_volume": 18923.4522, "trades": 384, "taker_buy_base": 3710113.0, "taker_buy_quote": 11903.818097 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.003207, "high": 0.003254, "low": 0.003203, "close": 0.003234, "volume": 14208396.0, "close_time": 1770418799999, "quote_volume": 45873.073751, "trades": 867, "taker_buy_base": 7913396.0, "taker_buy_quote": 25541.687253 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.003237, "high": 0.003254, "low": 0.003206, "close": 0.003217, "volume": 9740944.0, "close_time": 1770422399999, "quote_volume": 31493.461382, "trades": 1310, "taker_buy_base": 4417219.0, "taker_buy_quote": 14275.59979 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00322, "high": 0.003232, "low": 0.003169, "close": 0.003185, "volume": 9778935.0, "close_time": 1770425999999, "quote_volume": 31283.400541, "trades": 1120, "taker_buy_base": 5720918.0, "taker_buy_quote": 18294.824396 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.003184, "high": 0.003207, "low": 0.003164, "close": 0.0032, "volume": 7194853.0, "close_time": 1770429599999, "quote_volume": 22882.66262, "trades": 934, "taker_buy_base": 3479980.0, "taker_buy_quote": 11074.345163 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.003199, "high": 0.003229, "low": 0.003191, "close": 0.003212, "volume": 4222686.0, "close_time": 1770433199999, "quote_volume": 13564.449105, "trades": 509, "taker_buy_base": 2522996.0, "taker_buy_quote": 8108.264143 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.003212, "high": 0.003262, "low": 0.003209, "close": 0.003248, "volume": 14570978.0, "close_time": 1770436799999, "quote_volume": 47214.385249, "trades": 1086, "taker_buy_base": 9515620.0, "taker_buy_quote": 30841.149301 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.003247, "high": 0.003333, "low": 0.00324, "close": 0.0033, "volume": 42518358.0, "close_time": 1770440399999, "quote_volume": 139508.209889, "trades": 4044, "taker_buy_base": 21618830.0, "taker_buy_quote": 70885.490158 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.003301, "high": 0.003321, "low": 0.003268, "close": 0.003281, "volume": 15242403.0, "close_time": 1770443999999, "quote_volume": 50218.360066, "trades": 1865, "taker_buy_base": 7144109.0, "taker_buy_quote": 23508.489751 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.003282, "high": 0.003476, "low": 0.003267, "close": 0.00345, "volume": 60718018.0, "close_time": 1770447599999, "quote_volume": 206547.963765, "trades": 6378, "taker_buy_base": 31355625.0, "taker_buy_quote": 106533.365334 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.003448, "high": 0.003667, "low": 0.003334, "close": 0.003456, "volume": 301541643.0, "close_time": 1770451199999, "quote_volume": 1046685.63317, "trades": 43008, "taker_buy_base": 144940668.0, "taker_buy_quote": 502363.155787 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.003455, "high": 0.003587, "low": 0.003355, "close": 0.003489, "volume": 211563233.0, "close_time": 1770454799999, "quote_volume": 734627.419004, "trades": 22523, "taker_buy_base": 117122589.0, "taker_buy_quote": 406704.734859 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00349, "high": 0.003571, "low": 0.003455, "close": 0.003513, "volume": 75878303.0, "close_time": 1770458399999, "quote_volume": 267055.381245, "trades": 7693, "taker_buy_base": 38783931.0, "taker_buy_quote": 136553.488523 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.003512, "high": 0.003591, "low": 0.003506, "close": 0.00357, "volume": 97198803.0, "close_time": 1770461999999, "quote_volume": 344530.347395, "trades": 8128, "taker_buy_base": 44542894.0, "taker_buy_quote": 157926.642948 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00357, "high": 0.00359, "low": 0.003525, "close": 0.003565, "volume": 74392370.0, "close_time": 1770465599999, "quote_volume": 265299.813622, "trades": 7406, "taker_buy_base": 40138207.0, "taker_buy_quote": 143252.147985 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.003567, "high": 0.003742, "low": 0.003566, "close": 0.003689, "volume": 173785561.0, "close_time": 1770469199999, "quote_volume": 640133.829052, "trades": 16108, "taker_buy_base": 85824351.0, "taker_buy_quote": 316105.982317 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00369, "high": 0.003799, "low": 0.003674, "close": 0.00377, "volume": 134766659.0, "close_time": 1770472799999, "quote_volume": 502603.6447, "trades": 11721, "taker_buy_base": 66771911.0, "taker_buy_quote": 249219.028006 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00377, "high": 0.003793, "low": 0.003611, "close": 0.003652, "volume": 127744391.0, "close_time": 1770476399999, "quote_volume": 476305.122362, "trades": 12599, "taker_buy_base": 63184855.0, "taker_buy_quote": 235928.692846 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.003652, "high": 0.003714, "low": 0.003579, "close": 0.003615, "volume": 115430292.0, "close_time": 1770479999999, "quote_volume": 420560.37624, "trades": 12496, "taker_buy_base": 58132257.0, "taker_buy_quote": 212014.664977 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.003613, "high": 0.003788, "low": 0.003551, "close": 0.003766, "volume": 222088056.0, "close_time": 1770483599999, "quote_volume": 810901.202067, "trades": 23811, "taker_buy_base": 110060234.0, "taker_buy_quote": 402481.273946 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.003768, "high": 0.003978, "low": 0.003757, "close": 0.003869, "volume": 163655411.0, "close_time": 1770487199999, "quote_volume": 629610.487314, "trades": 19129, "taker_buy_base": 82884163.0, "taker_buy_quote": 318950.02686 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.003873, "high": 0.003953, "low": 0.003804, "close": 0.003939, "volume": 84472970.0, "close_time": 1770490799999, "quote_volume": 328988.496048, "trades": 9616, "taker_buy_base": 46822753.0, "taker_buy_quote": 182470.770145 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.003937, "high": 0.00404, "low": 0.003933, "close": 0.003997, "volume": 125641215.0, "close_time": 1770494399999, "quote_volume": 500366.611525, "trades": 12765, "taker_buy_base": 66614550.0, "taker_buy_quote": 265281.587626 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.003996, "high": 0.004055, "low": 0.003914, "close": 0.004045, "volume": 93638866.0, "close_time": 1770497999999, "quote_volume": 372764.796568, "trades": 8760, "taker_buy_base": 47037507.0, "taker_buy_quote": 187564.061455 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.004046, "high": 0.004049, "low": 0.003948, "close": 0.003981, "volume": 55246249.0, "close_time": 1770501599999, "quote_volume": 220138.021127, "trades": 5384, "taker_buy_base": 26598303.0, "taker_buy_quote": 106054.070358 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.003984, "high": 0.004026, "low": 0.00385, "close": 0.003887, "volume": 63837201.0, "close_time": 1770505199999, "quote_volume": 251704.736282, "trades": 5532, "taker_buy_base": 27214183.0, "taker_buy_quote": 107457.351429 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.003886, "high": 0.003979, "low": 0.003886, "close": 0.003929, "volume": 43485086.0, "close_time": 1770508799999, "quote_volume": 171255.469454, "trades": 4724, "taker_buy_base": 23320853.0, "taker_buy_quote": 91840.128582 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00393, "high": 0.003931, "low": 0.003821, "close": 0.003881, "volume": 48846363.0, "close_time": 1770512399999, "quote_volume": 189206.16297, "trades": 6502, "taker_buy_base": 24880769.0, "taker_buy_quote": 96395.748478 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.003881, "high": 0.00395, "low": 0.003869, "close": 0.003889, "volume": 90264800.0, "close_time": 1770515999999, "quote_volume": 352749.483214, "trades": 7981, "taker_buy_base": 41492566.0, "taker_buy_quote": 162145.147096 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.003888, "high": 0.004096, "low": 0.003847, "close": 0.003995, "volume": 144230885.0, "close_time": 1770519599999, "quote_volume": 572897.987976, "trades": 17043, "taker_buy_base": 75420770.0, "taker_buy_quote": 299910.111106 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.003994, "high": 0.003994, "low": 0.003901, "close": 0.00393, "volume": 49096866.0, "close_time": 1770523199999, "quote_volume": 193674.57784, "trades": 5464, "taker_buy_base": 23198326.0, "taker_buy_quote": 91547.754757 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.003929, "high": 0.003996, "low": 0.003891, "close": 0.003964, "volume": 73536668.0, "close_time": 1770526799999, "quote_volume": 289635.402529, "trades": 6473, "taker_buy_base": 35376445.0, "taker_buy_quote": 139339.242725 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.003964, "high": 0.004006, "low": 0.003842, "close": 0.003863, "volume": 79233798.0, "close_time": 1770530399999, "quote_volume": 312312.367398, "trades": 6866, "taker_buy_base": 40761572.0, "taker_buy_quote": 160868.141905 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.003861, "high": 0.003934, "low": 0.003824, "close": 0.003922, "volume": 53402341.0, "close_time": 1770533999999, "quote_volume": 207008.377284, "trades": 6157, "taker_buy_base": 27861152.0, "taker_buy_quote": 107983.442764 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00392, "high": 0.004013, "low": 0.003896, "close": 0.003905, "volume": 67531523.0, "close_time": 1770537599999, "quote_volume": 266931.237988, "trades": 9726, "taker_buy_base": 34558010.0, "taker_buy_quote": 136635.484205 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.003904, "high": 0.004071, "low": 0.003866, "close": 0.004055, "volume": 78288867.0, "close_time": 1770541199999, "quote_volume": 312041.381821, "trades": 8652, "taker_buy_base": 42671632.0, "taker_buy_quote": 170236.258796 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.004056, "high": 0.004094, "low": 0.004016, "close": 0.004089, "volume": 71754658.0, "close_time": 1770544799999, "quote_volume": 291683.100338, "trades": 7157, "taker_buy_base": 43105527.0, "taker_buy_quote": 175373.981275 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.004089, "high": 0.004296, "low": 0.004088, "close": 0.004244, "volume": 219070753.0, "close_time": 1770548399999, "quote_volume": 923780.755158, "trades": 25055, "taker_buy_base": 114742266.0, "taker_buy_quote": 483712.845906 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.004244, "high": 0.004411, "low": 0.004219, "close": 0.004391, "volume": 208018711.0, "close_time": 1770551999999, "quote_volume": 895657.114809, "trades": 19957, "taker_buy_base": 107955729.0, "taker_buy_quote": 465538.222767 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.004392, "high": 0.004652, "low": 0.00435, "close": 0.00451, "volume": 300807705.0, "close_time": 1770555599999, "quote_volume": 1358290.195865, "trades": 31842, "taker_buy_base": 146118754.0, "taker_buy_quote": 659199.615326 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00451, "high": 0.004639, "low": 0.004448, "close": 0.004519, "volume": 168204622.0, "close_time": 1770559199999, "quote_volume": 764599.904049, "trades": 20987, "taker_buy_base": 92642275.0, "taker_buy_quote": 421740.677887 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00452, "high": 0.005003, "low": 0.004278, "close": 0.004813, "volume": 643472926.0, "close_time": 1770562799999, "quote_volume": 3014037.356596, "trades": 86767, "taker_buy_base": 312734921.0, "taker_buy_quote": 1468421.729889 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.004812, "high": 0.004856, "low": 0.003971, "close": 0.004017, "volume": 701143888.0, "close_time": 1770566399999, "quote_volume": 2996706.40072, "trades": 102332, "taker_buy_base": 315732797.0, "taker_buy_quote": 1350030.259171 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.004017, "high": 0.004108, "low": 0.00393, "close": 0.004037, "volume": 217698377.0, "close_time": 1770569999999, "quote_volume": 875085.514103, "trades": 25749, "taker_buy_base": 118237487.0, "taker_buy_quote": 475958.341223 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.004035, "high": 0.004138, "low": 0.004026, "close": 0.004098, "volume": 93654913.0, "close_time": 1770573599999, "quote_volume": 382038.185989, "trades": 11175, "taker_buy_base": 49814388.0, "taker_buy_quote": 203318.148019 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.004098, "high": 0.004118, "low": 0.004035, "close": 0.004049, "volume": 35986865.0, "close_time": 1770577199999, "quote_volume": 146593.953918, "trades": 4881, "taker_buy_base": 17292842.0, "taker_buy_quote": 70478.590437 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.004047, "high": 0.00407, "low": 0.003987, "close": 0.00405, "volume": 30984202.0, "close_time": 1770580799999, "quote_volume": 124891.566654, "trades": 3256, "taker_buy_base": 15805346.0, "taker_buy_quote": 63761.520112 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00405, "high": 0.004089, "low": 0.004015, "close": 0.004037, "volume": 22622642.0, "close_time": 1770584399999, "quote_volume": 91588.726925, "trades": 2639, "taker_buy_base": 11696947.0, "taker_buy_quote": 47399.948769 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.004038, "high": 0.004107, "low": 0.004025, "close": 0.004042, "volume": 25934033.0, "close_time": 1770587999999, "quote_volume": 105279.230789, "trades": 2841, "taker_buy_base": 13009397.0, "taker_buy_quote": 52797.525413 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.004042, "high": 0.004076, "low": 0.00402, "close": 0.004071, "volume": 25051658.0, "close_time": 1770591599999, "quote_volume": 101319.926299, "trades": 2283, "taker_buy_base": 8532851.0, "taker_buy_quote": 34550.664319 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.004072, "high": 0.004213, "low": 0.004028, "close": 0.004176, "volume": 81085107.0, "close_time": 1770595199999, "quote_volume": 335044.474512, "trades": 9828, "taker_buy_base": 39111623.0, "taker_buy_quote": 161544.845006 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.004173, "high": 0.004216, "low": 0.004034, "close": 0.004042, "volume": 71402891.0, "close_time": 1770598799999, "quote_volume": 294891.554716, "trades": 8837, "taker_buy_base": 32375127.0, "taker_buy_quote": 133804.093842 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.004041, "high": 0.004092, "low": 0.004032, "close": 0.00409, "volume": 41804176.0, "close_time": 1770602399999, "quote_volume": 169778.971765, "trades": 4336, "taker_buy_base": 19699315.0, "taker_buy_quote": 80048.622294 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.004093, "high": 0.004187, "low": 0.004079, "close": 0.00417, "volume": 50709970.0, "close_time": 1770605999999, "quote_volume": 209260.032172, "trades": 5329, "taker_buy_base": 24459236.0, "taker_buy_quote": 100968.771112 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.004172, "high": 0.004189, "low": 0.004087, "close": 0.004162, "volume": 47100008.0, "close_time": 1770609599999, "quote_volume": 194442.176124, "trades": 4314, "taker_buy_base": 18786207.0, "taker_buy_quote": 77519.586031 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00416, "high": 0.004229, "low": 0.004154, "close": 0.004227, "volume": 44047335.0, "close_time": 1770613199999, "quote_volume": 184797.088345, "trades": 4147, "taker_buy_base": 19723603.0, "taker_buy_quote": 82765.445425 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.004227, "high": 0.004307, "low": 0.0042, "close": 0.00424, "volume": 60220516.0, "close_time": 1770616799999, "quote_volume": 256502.166419, "trades": 5183, "taker_buy_base": 27917545.0, "taker_buy_quote": 118921.187235 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.004239, "high": 0.004245, "low": 0.004063, "close": 0.00422, "volume": 106072577.0, "close_time": 1770620399999, "quote_volume": 438854.178605, "trades": 9179, "taker_buy_base": 43627100.0, "taker_buy_quote": 180287.82278 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00422, "high": 0.004296, "low": 0.00419, "close": 0.004214, "volume": 68696178.0, "close_time": 1770623999999, "quote_volume": 292090.414021, "trades": 7870, "taker_buy_base": 34314189.0, "taker_buy_quote": 145939.663938 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.004214, "high": 0.004307, "low": 0.004207, "close": 0.004237, "volume": 77257867.0, "close_time": 1770627599999, "quote_volume": 329110.35928, "trades": 7144, "taker_buy_base": 37356139.0, "taker_buy_quote": 159288.547604 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.004236, "high": 0.004275, "low": 0.004136, "close": 0.004268, "volume": 84518796.0, "close_time": 1770631199999, "quote_volume": 353990.829822, "trades": 8048, "taker_buy_base": 35678805.0, "taker_buy_quote": 149278.960885 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.004266, "high": 0.004284, "low": 0.004202, "close": 0.004216, "volume": 41580782.0, "close_time": 1770634799999, "quote_volume": 176287.648414, "trades": 4093, "taker_buy_base": 17277328.0, "taker_buy_quote": 73263.961959 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.004215, "high": 0.004355, "low": 0.004211, "close": 0.004349, "volume": 86180558.0, "close_time": 1770638399999, "quote_volume": 369761.370907, "trades": 7621, "taker_buy_base": 34812782.0, "taker_buy_quote": 149565.863666 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.004352, "high": 0.004484, "low": 0.004322, "close": 0.004475, "volume": 92878135.0, "close_time": 1770641999999, "quote_volume": 408044.711108, "trades": 8754, "taker_buy_base": 39717282.0, "taker_buy_quote": 174595.302811 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.004475, "high": 0.004597, "low": 0.004259, "close": 0.00447, "volume": 224038135.0, "close_time": 1770645599999, "quote_volume": 998113.570882, "trades": 24503, "taker_buy_base": 109089368.0, "taker_buy_quote": 485640.904051 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.004469, "high": 0.004685, "low": 0.004314, "close": 0.004365, "volume": 313649501.0, "close_time": 1770649199999, "quote_volume": 1410065.080318, "trades": 36499, "taker_buy_base": 140893996.0, "taker_buy_quote": 632949.371806 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.004365, "high": 0.00462, "low": 0.004235, "close": 0.004491, "volume": 214642645.0, "close_time": 1770652799999, "quote_volume": 947265.073367, "trades": 26962, "taker_buy_base": 116599599.0, "taker_buy_quote": 514533.010616 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00449, "high": 0.004589, "low": 0.004414, "close": 0.004514, "volume": 91757500.0, "close_time": 1770656399999, "quote_volume": 413174.752372, "trades": 15949, "taker_buy_base": 46298514.0, "taker_buy_quote": 208665.805462 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.004513, "high": 0.004539, "low": 0.004414, "close": 0.004428, "volume": 42016918.0, "close_time": 1770659999999, "quote_volume": 188212.212885, "trades": 6745, "taker_buy_base": 18008729.0, "taker_buy_quote": 80742.640058 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.004429, "high": 0.004494, "low": 0.004379, "close": 0.004483, "volume": 48933299.0, "close_time": 1770663599999, "quote_volume": 217010.72401, "trades": 6940, "taker_buy_base": 27827791.0, "taker_buy_quote": 123449.266859 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.004482, "high": 0.00454, "low": 0.004463, "close": 0.004487, "volume": 60970524.0, "close_time": 1770667199999, "quote_volume": 274838.948679, "trades": 7510, "taker_buy_base": 33746746.0, "taker_buy_quote": 152259.844065 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.004486, "high": 0.004509, "low": 0.004425, "close": 0.004476, "volume": 38716737.0, "close_time": 1770670799999, "quote_volume": 172736.116391, "trades": 4317, "taker_buy_base": 19744959.0, "taker_buy_quote": 88140.103074 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.004477, "high": 0.004495, "low": 0.004371, "close": 0.00445, "volume": 27344844.0, "close_time": 1770674399999, "quote_volume": 120883.971442, "trades": 3805, "taker_buy_base": 11849234.0, "taker_buy_quote": 52366.032396 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.004451, "high": 0.004478, "low": 0.004411, "close": 0.004422, "volume": 16263990.0, "close_time": 1770677999999, "quote_volume": 72269.945806, "trades": 2505, "taker_buy_base": 9032255.0, "taker_buy_quote": 40127.146871 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.004421, "high": 0.004483, "low": 0.00441, "close": 0.004464, "volume": 19336301.0, "close_time": 1770681599999, "quote_volume": 86053.820871, "trades": 2534, "taker_buy_base": 9430108.0, "taker_buy_quote": 41940.081327 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.004463, "high": 0.004495, "low": 0.004407, "close": 0.004425, "volume": 22818941.0, "close_time": 1770685199999, "quote_volume": 101408.841326, "trades": 4217, "taker_buy_base": 10567618.0, "taker_buy_quote": 46976.106929 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.004425, "high": 0.004521, "low": 0.004423, "close": 0.004503, "volume": 36434714.0, "close_time": 1770688799999, "quote_volume": 163461.311553, "trades": 4598, "taker_buy_base": 22243124.0, "taker_buy_quote": 99784.980587 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.004503, "high": 0.004515, "low": 0.004433, "close": 0.004457, "volume": 27934418.0, "close_time": 1770692399999, "quote_volume": 125192.468162, "trades": 4191, "taker_buy_base": 11506010.0, "taker_buy_quote": 51619.538249 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.004456, "high": 0.004496, "low": 0.0044, "close": 0.004476, "volume": 26528697.0, "close_time": 1770695999999, "quote_volume": 117828.632968, "trades": 4581, "taker_buy_base": 14524837.0, "taker_buy_quote": 64559.352879 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.004475, "high": 0.004573, "low": 0.004466, "close": 0.00456, "volume": 39345171.0, "close_time": 1770699599999, "quote_volume": 177852.931677, "trades": 5351, "taker_buy_base": 18559767.0, "taker_buy_quote": 83881.480959 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.004561, "high": 0.004611, "low": 0.004522, "close": 0.004535, "volume": 27599064.0, "close_time": 1770703199999, "quote_volume": 126014.826042, "trades": 3822, "taker_buy_base": 13706348.0, "taker_buy_quote": 62629.561144 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.004534, "high": 0.00456, "low": 0.004484, "close": 0.004554, "volume": 40422504.0, "close_time": 1770706799999, "quote_volume": 182738.927096, "trades": 5795, "taker_buy_base": 21899054.0, "taker_buy_quote": 99030.876543 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.004551, "high": 0.004677, "low": 0.00453, "close": 0.004619, "volume": 60514563.0, "close_time": 1770710399999, "quote_volume": 278888.66478, "trades": 7979, "taker_buy_base": 31309366.0, "taker_buy_quote": 144249.250469 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.004623, "high": 0.004727, "low": 0.004605, "close": 0.004653, "volume": 114464200.0, "close_time": 1770713999999, "quote_volume": 534112.793153, "trades": 12378, "taker_buy_base": 47704751.0, "taker_buy_quote": 222875.480297 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.004654, "high": 0.00479, "low": 0.004651, "close": 0.004771, "volume": 61921516.0, "close_time": 1770717599999, "quote_volume": 292262.538859, "trades": 7965, "taker_buy_base": 31065406.0, "taker_buy_quote": 146812.911839 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.004771, "high": 0.004799, "low": 0.004321, "close": 0.004498, "volume": 195165547.0, "close_time": 1770721199999, "quote_volume": 891461.651691, "trades": 21707, "taker_buy_base": 94548597.0, "taker_buy_quote": 430326.470242 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.004499, "high": 0.004634, "low": 0.004415, "close": 0.004585, "volume": 85526185.0, "close_time": 1770724799999, "quote_volume": 386441.973433, "trades": 11966, "taker_buy_base": 41627517.0, "taker_buy_quote": 187992.473175 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.004584, "high": 0.004641, "low": 0.004557, "close": 0.004625, "volume": 33617285.0, "close_time": 1770728399999, "quote_volume": 154669.542759, "trades": 6109, "taker_buy_base": 16208170.0, "taker_buy_quote": 74596.383764 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.004625, "high": 0.004657, "low": 0.004473, "close": 0.004549, "volume": 50925030.0, "close_time": 1770731999999, "quote_volume": 232983.881245, "trades": 6965, "taker_buy_base": 22312817.0, "taker_buy_quote": 102311.375509 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.004546, "high": 0.004557, "low": 0.004379, "close": 0.00448, "volume": 66580229.0, "close_time": 1770735599999, "quote_volume": 296678.403774, "trades": 8480, "taker_buy_base": 30385507.0, "taker_buy_quote": 135456.5082 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.004479, "high": 0.004527, "low": 0.004453, "close": 0.004467, "volume": 24657958.0, "close_time": 1770739199999, "quote_volume": 110617.82763, "trades": 3630, "taker_buy_base": 13197288.0, "taker_buy_quote": 59145.824639 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.004466, "high": 0.004521, "low": 0.00441, "close": 0.004509, "volume": 21517384.0, "close_time": 1770742799999, "quote_volume": 95905.482458, "trades": 3902, "taker_buy_base": 13187569.0, "taker_buy_quote": 58711.982089 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.004509, "high": 0.004514, "low": 0.004409, "close": 0.004445, "volume": 13637473.0, "close_time": 1770746399999, "quote_volume": 60900.226569, "trades": 2966, "taker_buy_base": 6116066.0, "taker_buy_quote": 27289.540957 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.004444, "high": 0.00445, "low": 0.004376, "close": 0.00438, "volume": 25649513.0, "close_time": 1770749999999, "quote_volume": 113005.971681, "trades": 4280, "taker_buy_base": 12598379.0, "taker_buy_quote": 55575.859602 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.004379, "high": 0.004416, "low": 0.004368, "close": 0.004406, "volume": 14532885.0, "close_time": 1770753599999, "quote_volume": 63850.551988, "trades": 2541, "taker_buy_base": 7295731.0, "taker_buy_quote": 32064.570244 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.004405, "high": 0.004428, "low": 0.004352, "close": 0.004356, "volume": 13110293.0, "close_time": 1770757199999, "quote_volume": 57481.072693, "trades": 2147, "taker_buy_base": 4287525.0, "taker_buy_quote": 18792.721906 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.004356, "high": 0.004376, "low": 0.004237, "close": 0.004247, "volume": 38862882.0, "close_time": 1770760799999, "quote_volume": 167816.078562, "trades": 4058, "taker_buy_base": 14891283.0, "taker_buy_quote": 64480.635634 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.004248, "high": 0.004351, "low": 0.004234, "close": 0.004278, "volume": 34488219.0, "close_time": 1770764399999, "quote_volume": 148201.137197, "trades": 3928, "taker_buy_base": 19127957.0, "taker_buy_quote": 82124.625236 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.004277, "high": 0.004376, "low": 0.004261, "close": 0.00432, "volume": 28502368.0, "close_time": 1770767999999, "quote_volume": 123215.612951, "trades": 4067, "taker_buy_base": 14589959.0, "taker_buy_quote": 63041.929704 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.004316, "high": 0.004358, "low": 0.00431, "close": 0.004317, "volume": 25078526.0, "close_time": 1770771599999, "quote_volume": 108620.229021, "trades": 3690, "taker_buy_base": 13594509.0, "taker_buy_quote": 58867.392404 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.004316, "high": 0.004395, "low": 0.004301, "close": 0.004327, "volume": 15269007.0, "close_time": 1770775199999, "quote_volume": 66424.734484, "trades": 2869, "taker_buy_base": 8168483.0, "taker_buy_quote": 35564.04003 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.004326, "high": 0.004344, "low": 0.004305, "close": 0.004306, "volume": 9510769.0, "close_time": 1770778799999, "quote_volume": 41127.002977, "trades": 1916, "taker_buy_base": 3975120.0, "taker_buy_quote": 17192.094796 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.004305, "high": 0.004323, "low": 0.004255, "close": 0.004255, "volume": 13515909.0, "close_time": 1770782399999, "quote_volume": 58032.305882, "trades": 2681, "taker_buy_base": 6092870.0, "taker_buy_quote": 26171.625596 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.004254, "high": 0.004319, "low": 0.004253, "close": 0.004318, "volume": 12565075.0, "close_time": 1770785999999, "quote_volume": 53943.85771, "trades": 2505, "taker_buy_base": 6386493.0, "taker_buy_quote": 27419.406111 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.004315, "high": 0.004325, "low": 0.004218, "close": 0.004229, "volume": 19620529.0, "close_time": 1770789599999, "quote_volume": 83508.81794, "trades": 2804, "taker_buy_base": 10061179.0, "taker_buy_quote": 42839.386421 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.004225, "high": 0.004257, "low": 0.004129, "close": 0.004257, "volume": 38302688.0, "close_time": 1770793199999, "quote_volume": 161169.322356, "trades": 4306, "taker_buy_base": 18188600.0, "taker_buy_quote": 76447.868223 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.004257, "high": 0.004431, "low": 0.004248, "close": 0.004395, "volume": 56709397.0, "close_time": 1770796799999, "quote_volume": 246898.476134, "trades": 6924, "taker_buy_base": 34269908.0, "taker_buy_quote": 149079.870574 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.004395, "high": 0.004395, "low": 0.004321, "close": 0.00435, "volume": 15327886.0, "close_time": 1770800399999, "quote_volume": 66742.898037, "trades": 3383, "taker_buy_base": 5954025.0, "taker_buy_quote": 25920.219105 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.004351, "high": 0.004418, "low": 0.00433, "close": 0.004385, "volume": 30299268.0, "close_time": 1770803999999, "quote_volume": 132595.05719, "trades": 4194, "taker_buy_base": 15259871.0, "taker_buy_quote": 66807.376939 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.004385, "high": 0.004406, "low": 0.00437, "close": 0.004394, "volume": 10260070.0, "close_time": 1770807599999, "quote_volume": 45044.243189, "trades": 2177, "taker_buy_base": 5478539.0, "taker_buy_quote": 24054.1819 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.004394, "high": 0.004413, "low": 0.004362, "close": 0.004388, "volume": 12969359.0, "close_time": 1770811199999, "quote_volume": 56865.304632, "trades": 2342, "taker_buy_base": 6764532.0, "taker_buy_quote": 29665.53846 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.004388, "high": 0.004429, "low": 0.004368, "close": 0.004382, "volume": 11887272.0, "close_time": 1770814799999, "quote_volume": 52231.719653, "trades": 2047, "taker_buy_base": 5084223.0, "taker_buy_quote": 22364.539369 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.004379, "high": 0.004382, "low": 0.004298, "close": 0.004308, "volume": 25590875.0, "close_time": 1770818399999, "quote_volume": 110913.080917, "trades": 3896, "taker_buy_base": 8836786.0, "taker_buy_quote": 38291.969209 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.004307, "high": 0.004434, "low": 0.004307, "close": 0.004388, "volume": 38594793.0, "close_time": 1770821999999, "quote_volume": 169241.831342, "trades": 6093, "taker_buy_base": 24240491.0, "taker_buy_quote": 106294.370741 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.004389, "high": 0.004426, "low": 0.004349, "close": 0.004377, "volume": 24435033.0, "close_time": 1770825599999, "quote_volume": 107042.383026, "trades": 5498, "taker_buy_base": 10131367.0, "taker_buy_quote": 44419.497853 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.004379, "high": 0.0044, "low": 0.004362, "close": 0.004375, "volume": 8194303.0, "close_time": 1770829199999, "quote_volume": 35904.563353, "trades": 2491, "taker_buy_base": 3551524.0, "taker_buy_quote": 15563.090407 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.004376, "high": 0.004408, "low": 0.004366, "close": 0.004391, "volume": 9617067.0, "close_time": 1770832799999, "quote_volume": 42181.377827, "trades": 2144, "taker_buy_base": 3748145.0, "taker_buy_quote": 16439.549641 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.004392, "high": 0.004405, "low": 0.004332, "close": 0.004341, "volume": 19726385.0, "close_time": 1770836399999, "quote_volume": 86132.20906, "trades": 3018, "taker_buy_base": 4197125.0, "taker_buy_quote": 18322.589941 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.004341, "high": 0.0044, "low": 0.004331, "close": 0.004384, "volume": 13248614.0, "close_time": 1770839999999, "quote_volume": 57943.30067, "trades": 2664, "taker_buy_base": 7717662.0, "taker_buy_quote": 33747.018979 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.004383, "high": 0.004384, "low": 0.004341, "close": 0.004367, "volume": 6676950.0, "close_time": 1770843599999, "quote_volume": 29120.53972, "trades": 1378, "taker_buy_base": 3362446.0, "taker_buy_quote": 14659.05823 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.004367, "high": 0.004492, "low": 0.004353, "close": 0.004414, "volume": 53709428.0, "close_time": 1770847199999, "quote_volume": 238786.282505, "trades": 5675, "taker_buy_base": 31127640.0, "taker_buy_quote": 138439.81396 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.004413, "high": 0.004464, "low": 0.004387, "close": 0.004401, "volume": 13722636.0, "close_time": 1770850799999, "quote_volume": 60624.694945, "trades": 2011, "taker_buy_base": 6621056.0, "taker_buy_quote": 29242.201432 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.004401, "high": 0.004456, "low": 0.004375, "close": 0.004453, "volume": 14715414.0, "close_time": 1770854399999, "quote_volume": 64938.968088, "trades": 3347, "taker_buy_base": 8355292.0, "taker_buy_quote": 36901.028943 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.004452, "high": 0.004458, "low": 0.004403, "close": 0.004438, "volume": 13233474.0, "close_time": 1770857999999, "quote_volume": 58694.25864, "trades": 3280, "taker_buy_base": 6111612.0, "taker_buy_quote": 27109.448308 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.004437, "high": 0.004467, "low": 0.004431, "close": 0.004467, "volume": 4743512.0, "close_time": 1770861599999, "quote_volume": 21121.024408, "trades": 1717, "taker_buy_base": 2795747.0, "taker_buy_quote": 12452.149794 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.004467, "high": 0.004556, "low": 0.004464, "close": 0.004492, "volume": 38063585.0, "close_time": 1770865199999, "quote_volume": 171914.222044, "trades": 6242, "taker_buy_base": 21743501.0, "taker_buy_quote": 98256.044004 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.004493, "high": 0.004541, "low": 0.004475, "close": 0.004521, "volume": 10643384.0, "close_time": 1770868799999, "quote_volume": 47992.99068, "trades": 2200, "taker_buy_base": 7277679.0, "taker_buy_quote": 32828.410684 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00452, "high": 0.00455, "low": 0.004469, "close": 0.004506, "volume": 18383537.0, "close_time": 1770872399999, "quote_volume": 82861.604553, "trades": 2612, "taker_buy_base": 8210337.0, "taker_buy_quote": 37044.939731 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.004506, "high": 0.004536, "low": 0.004489, "close": 0.004533, "volume": 3554675.0, "close_time": 1770875999999, "quote_volume": 16059.91119, "trades": 1371, "taker_buy_base": 1748967.0, "taker_buy_quote": 7898.5322 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.004534, "high": 0.004538, "low": 0.004438, "close": 0.004444, "volume": 21210230.0, "close_time": 1770879599999, "quote_volume": 94995.47134, "trades": 2554, "taker_buy_base": 7201509.0, "taker_buy_quote": 32217.541059 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.004445, "high": 0.004456, "low": 0.004378, "close": 0.004399, "volume": 16020832.0, "close_time": 1770883199999, "quote_volume": 70825.514786, "trades": 2644, "taker_buy_base": 6986463.0, "taker_buy_quote": 30912.686977 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0044, "high": 0.004443, "low": 0.004385, "close": 0.004423, "volume": 6982697.0, "close_time": 1770886799999, "quote_volume": 30857.205182, "trades": 1540, "taker_buy_base": 4207452.0, "taker_buy_quote": 18599.861648 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.004419, "high": 0.004419, "low": 0.004385, "close": 0.004394, "volume": 7999640.0, "close_time": 1770890399999, "quote_volume": 35183.75298, "trades": 2278, "taker_buy_base": 4254043.0, "taker_buy_quote": 18716.320807 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.004395, "high": 0.004399, "low": 0.004358, "close": 0.004396, "volume": 9596901.0, "close_time": 1770893999999, "quote_volume": 42058.183861, "trades": 2100, "taker_buy_base": 6609976.0, "taker_buy_quote": 28970.865598 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.004397, "high": 0.004415, "low": 0.004375, "close": 0.004389, "volume": 13068598.0, "close_time": 1770897599999, "quote_volume": 57452.615495, "trades": 2042, "taker_buy_base": 7684945.0, "taker_buy_quote": 33791.181797 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.004387, "high": 0.004415, "low": 0.0043, "close": 0.004324, "volume": 25941077.0, "close_time": 1770901199999, "quote_volume": 112904.938818, "trades": 3073, "taker_buy_base": 10467893.0, "taker_buy_quote": 45568.145646 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.004325, "high": 0.004335, "low": 0.00424, "close": 0.004312, "volume": 25790170.0, "close_time": 1770904799999, "quote_volume": 110655.6875, "trades": 3499, "taker_buy_base": 12532822.0, "taker_buy_quote": 53843.008903 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.004311, "high": 0.004335, "low": 0.004278, "close": 0.004299, "volume": 15938971.0, "close_time": 1770908399999, "quote_volume": 68620.669717, "trades": 2164, "taker_buy_base": 7482762.0, "taker_buy_quote": 32246.041577 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.004299, "high": 0.004341, "low": 0.004286, "close": 0.004304, "volume": 6238669.0, "close_time": 1770911999999, "quote_volume": 26910.440953, "trades": 1738, "taker_buy_base": 2893674.0, "taker_buy_quote": 12472.732882 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.004305, "high": 0.004318, "low": 0.004285, "close": 0.004296, "volume": 11506679.0, "close_time": 1770915599999, "quote_volume": 49513.902365, "trades": 3362, "taker_buy_base": 5348274.0, "taker_buy_quote": 23016.851336 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.004295, "high": 0.004355, "low": 0.004252, "close": 0.004314, "volume": 29179233.0, "close_time": 1770919199999, "quote_volume": 125508.633004, "trades": 4587, "taker_buy_base": 15141392.0, "taker_buy_quote": 65159.035831 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.004314, "high": 0.00441, "low": 0.004312, "close": 0.004385, "volume": 14672786.0, "close_time": 1770922799999, "quote_volume": 64024.570362, "trades": 2630, "taker_buy_base": 7950383.0, "taker_buy_quote": 34715.020022 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.004384, "high": 0.004419, "low": 0.004362, "close": 0.004372, "volume": 9467484.0, "close_time": 1770926399999, "quote_volume": 41489.030482, "trades": 1822, "taker_buy_base": 3761276.0, "taker_buy_quote": 16491.932507 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.004373, "high": 0.004397, "low": 0.004344, "close": 0.004355, "volume": 8148994.0, "close_time": 1770929999999, "quote_volume": 35606.633255, "trades": 1445, "taker_buy_base": 2747663.0, "taker_buy_quote": 12008.947108 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.004355, "high": 0.00438, "low": 0.004352, "close": 0.004353, "volume": 6629906.0, "close_time": 1770933599999, "quote_volume": 28969.270536, "trades": 1293, "taker_buy_base": 2724607.0, "taker_buy_quote": 11911.379391 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.004352, "high": 0.004397, "low": 0.004322, "close": 0.004389, "volume": 14280417.0, "close_time": 1770937199999, "quote_volume": 62224.311971, "trades": 1189, "taker_buy_base": 8626579.0, "taker_buy_quote": 37625.312753 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.004388, "high": 0.004417, "low": 0.004365, "close": 0.00438, "volume": 7177492.0, "close_time": 1770940799999, "quote_volume": 31537.065283, "trades": 1601, "taker_buy_base": 3128524.0, "taker_buy_quote": 13753.072073 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00438, "high": 0.004382, "low": 0.004322, "close": 0.00433, "volume": 5435766.0, "close_time": 1770944399999, "quote_volume": 23628.76241, "trades": 1518, "taker_buy_base": 2470939.0, "taker_buy_quote": 10742.036372 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00433, "high": 0.004348, "low": 0.00431, "close": 0.004323, "volume": 6424442.0, "close_time": 1770947999999, "quote_volume": 27771.812735, "trades": 1141, "taker_buy_base": 2309452.0, "taker_buy_quote": 9984.068235 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.004323, "high": 0.00434, "low": 0.004298, "close": 0.00433, "volume": 5286777.0, "close_time": 1770951599999, "quote_volume": 22839.684763, "trades": 1063, "taker_buy_base": 3327615.0, "taker_buy_quote": 14378.323722 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.004329, "high": 0.004341, "low": 0.004308, "close": 0.004334, "volume": 2886536.0, "close_time": 1770955199999, "quote_volume": 12483.367312, "trades": 857, "taker_buy_base": 1281154.0, "taker_buy_quote": 5542.092383 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00433, "high": 0.00433, "low": 0.004305, "close": 0.004314, "volume": 2409586.0, "close_time": 1770958799999, "quote_volume": 10392.402129, "trades": 680, "taker_buy_base": 1139481.0, "taker_buy_quote": 4914.937624 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.004313, "high": 0.004326, "low": 0.004302, "close": 0.004302, "volume": 2697175.0, "close_time": 1770962399999, "quote_volume": 11635.466086, "trades": 754, "taker_buy_base": 1245282.0, "taker_buy_quote": 5374.190736 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.004306, "high": 0.004328, "low": 0.004266, "close": 0.004317, "volume": 11076969.0, "close_time": 1770965999999, "quote_volume": 47645.299423, "trades": 1714, "taker_buy_base": 3574858.0, "taker_buy_quote": 15379.555645 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.004317, "high": 0.00432, "low": 0.004288, "close": 0.00431, "volume": 3253898.0, "close_time": 1770969599999, "quote_volume": 14015.439454, "trades": 841, "taker_buy_base": 1163433.0, "taker_buy_quote": 5013.678771 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.004308, "high": 0.004321, "low": 0.0043, "close": 0.0043, "volume": 3946078.0, "close_time": 1770973199999, "quote_volume": 17002.6002, "trades": 714, "taker_buy_base": 1180724.0, "taker_buy_quote": 5090.105804 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0043, "high": 0.00433, "low": 0.004295, "close": 0.004321, "volume": 2769236.0, "close_time": 1770976799999, "quote_volume": 11950.686666, "trades": 537, "taker_buy_base": 2153594.0, "taker_buy_quote": 9296.219443 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00432, "high": 0.004357, "low": 0.004312, "close": 0.004326, "volume": 6920958.0, "close_time": 1770980399999, "quote_volume": 30009.334501, "trades": 1085, "taker_buy_base": 3519796.0, "taker_buy_quote": 15275.725377 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.004326, "high": 0.004347, "low": 0.004318, "close": 0.00432, "volume": 6348965.0, "close_time": 1770983999999, "quote_volume": 27498.456986, "trades": 737, "taker_buy_base": 1223051.0, "taker_buy_quote": 5302.957927 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00432, "high": 0.004374, "low": 0.004306, "close": 0.00434, "volume": 12391591.0, "close_time": 1770987599999, "quote_volume": 53837.178309, "trades": 1545, "taker_buy_base": 6151794.0, "taker_buy_quote": 26713.41635 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.004341, "high": 0.004496, "low": 0.004337, "close": 0.004471, "volume": 62127335.0, "close_time": 1770991199999, "quote_volume": 275228.137527, "trades": 7211, "taker_buy_base": 33564991.0, "taker_buy_quote": 148578.427988 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00447, "high": 0.004487, "low": 0.004376, "close": 0.004381, "volume": 23704437.0, "close_time": 1770994799999, "quote_volume": 105044.349141, "trades": 3361, "taker_buy_base": 7464583.0, "taker_buy_quote": 33109.648811 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.004382, "high": 0.004433, "low": 0.004382, "close": 0.004433, "volume": 15199720.0, "close_time": 1770998399999, "quote_volume": 66971.847681, "trades": 2533, "taker_buy_base": 8345708.0, "taker_buy_quote": 36777.000884 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.004433, "high": 0.00447, "low": 0.004411, "close": 0.004457, "volume": 7648619.0, "close_time": 1771001999999, "quote_volume": 34034.98091, "trades": 1814, "taker_buy_base": 4057524.0, "taker_buy_quote": 18063.772702 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.004458, "high": 0.004482, "low": 0.004439, "close": 0.004457, "volume": 10862589.0, "close_time": 1771005599999, "quote_volume": 48484.723719, "trades": 1775, "taker_buy_base": 6650316.0, "taker_buy_quote": 29698.465383 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.004454, "high": 0.004475, "low": 0.004419, "close": 0.004472, "volume": 10192298.0, "close_time": 1771009199999, "quote_volume": 45359.444909, "trades": 1409, "taker_buy_base": 5810220.0, "taker_buy_quote": 25852.772854 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.004471, "high": 0.004515, "low": 0.004468, "close": 0.00447, "volume": 14393257.0, "close_time": 1771012799999, "quote_volume": 64615.864176, "trades": 1888, "taker_buy_base": 7795004.0, "taker_buy_quote": 35002.698555 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00447, "high": 0.004479, "low": 0.004444, "close": 0.004458, "volume": 4905108.0, "close_time": 1771016399999, "quote_volume": 21880.622858, "trades": 772, "taker_buy_base": 1957195.0, "taker_buy_quote": 8727.515521 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.004459, "high": 0.004486, "low": 0.004449, "close": 0.004486, "volume": 4396510.0, "close_time": 1771019999999, "quote_volume": 19627.68194, "trades": 631, "taker_buy_base": 2073462.0, "taker_buy_quote": 9272.028344 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.004487, "high": 0.004492, "low": 0.004471, "close": 0.004483, "volume": 3299058.0, "close_time": 1771023599999, "quote_volume": 14788.034011, "trades": 542, "taker_buy_base": 1907415.0, "taker_buy_quote": 8552.777439 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.004482, "high": 0.004534, "low": 0.004458, "close": 0.004481, "volume": 17214561.0, "close_time": 1771027199999, "quote_volume": 77347.146176, "trades": 2523, "taker_buy_base": 8772208.0, "taker_buy_quote": 39467.662004 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.004485, "high": 0.00452, "low": 0.004467, "close": 0.004503, "volume": 10030315.0, "close_time": 1771030799999, "quote_volume": 45038.952922, "trades": 1128, "taker_buy_base": 5632169.0, "taker_buy_quote": 25286.066114 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0045, "high": 0.004536, "low": 0.0045, "close": 0.004519, "volume": 7857645.0, "close_time": 1771034399999, "quote_volume": 35528.085661, "trades": 1152, "taker_buy_base": 3663526.0, "taker_buy_quote": 16553.659658 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.004521, "high": 0.004556, "low": 0.004521, "close": 0.004551, "volume": 6098895.0, "close_time": 1771037999999, "quote_volume": 27659.461973, "trades": 796, "taker_buy_base": 3618791.0, "taker_buy_quote": 16413.662592 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.004554, "high": 0.004564, "low": 0.004537, "close": 0.004545, "volume": 5609684.0, "close_time": 1771041599999, "quote_volume": 25541.723165, "trades": 884, "taker_buy_base": 3206376.0, "taker_buy_quote": 14601.111959 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.004545, "high": 0.004552, "low": 0.004524, "close": 0.004551, "volume": 2683075.0, "close_time": 1771045199999, "quote_volume": 12169.380949, "trades": 631, "taker_buy_base": 1743784.0, "taker_buy_quote": 7908.802082 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.004552, "high": 0.004555, "low": 0.004516, "close": 0.004529, "volume": 1556793.0, "close_time": 1771048799999, "quote_volume": 7052.910176, "trades": 449, "taker_buy_base": 504620.0, "taker_buy_quote": 2286.045769 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.004529, "high": 0.004546, "low": 0.004508, "close": 0.004534, "volume": 4908845.0, "close_time": 1771052399999, "quote_volume": 22209.233684, "trades": 778, "taker_buy_base": 1751800.0, "taker_buy_quote": 7930.215477 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.004537, "high": 0.004546, "low": 0.004523, "close": 0.004524, "volume": 2004307.0, "close_time": 1771055999999, "quote_volume": 9088.788648, "trades": 605, "taker_buy_base": 732111.0, "taker_buy_quote": 3319.977839 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.004524, "high": 0.004584, "low": 0.00452, "close": 0.004582, "volume": 12312260.0, "close_time": 1771059599999, "quote_volume": 56137.365326, "trades": 1291, "taker_buy_base": 9012439.0, "taker_buy_quote": 41110.964469 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.004585, "high": 0.004848, "low": 0.004585, "close": 0.004803, "volume": 96901758.0, "close_time": 1771063199999, "quote_volume": 457352.661824, "trades": 18103, "taker_buy_base": 53389972.0, "taker_buy_quote": 252037.044516 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.004803, "high": 0.004882, "low": 0.004722, "close": 0.004796, "volume": 81626622.0, "close_time": 1771066799999, "quote_volume": 391766.988683, "trades": 15884, "taker_buy_base": 36913007.0, "taker_buy_quote": 177355.764 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.004796, "high": 0.005128, "low": 0.004796, "close": 0.005106, "volume": 87367931.0, "close_time": 1771070399999, "quote_volume": 433066.384595, "trades": 15393, "taker_buy_base": 45484353.0, "taker_buy_quote": 225888.949407 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.005107, "high": 0.005311, "low": 0.004788, "close": 0.004925, "volume": 191749031.0, "close_time": 1771073999999, "quote_volume": 969163.935661, "trades": 36060, "taker_buy_base": 97016700.0, "taker_buy_quote": 490585.155141 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.004926, "high": 0.004961, "low": 0.004847, "close": 0.004951, "volume": 45617576.0, "close_time": 1771077599999, "quote_volume": 223559.423339, "trades": 7044, "taker_buy_base": 23534893.0, "taker_buy_quote": 115347.9083 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.004952, "high": 0.004983, "low": 0.004886, "close": 0.004955, "volume": 25641297.0, "close_time": 1771081199999, "quote_volume": 126386.719446, "trades": 4628, "taker_buy_base": 11987993.0, "taker_buy_quote": 59110.510462 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.004951, "high": 0.004957, "low": 0.004854, "close": 0.004854, "volume": 17363209.0, "close_time": 1771084799999, "quote_volume": 85086.445295, "trades": 3319, "taker_buy_base": 11701135.0, "taker_buy_quote": 57372.946671 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00486, "high": 0.00495, "low": 0.004859, "close": 0.004918, "volume": 17855156.0, "close_time": 1771088399999, "quote_volume": 87649.613809, "trades": 3263, "taker_buy_base": 7248605.0, "taker_buy_quote": 35569.217743 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.004923, "high": 0.005093, "low": 0.004896, "close": 0.004976, "volume": 67390609.0, "close_time": 1771091999999, "quote_volume": 335308.679567, "trades": 10640, "taker_buy_base": 34775828.0, "taker_buy_quote": 173190.778692 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.004972, "high": 0.004999, "low": 0.004922, "close": 0.004935, "volume": 29126844.0, "close_time": 1771095599999, "quote_volume": 144590.929421, "trades": 6728, "taker_buy_base": 19006801.0, "taker_buy_quote": 94401.711405 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.004933, "high": 0.00496, "low": 0.004918, "close": 0.004942, "volume": 14350285.0, "close_time": 1771099199999, "quote_volume": 70917.795937, "trades": 2369, "taker_buy_base": 7995202.0, "taker_buy_quote": 39517.542422 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.004942, "high": 0.004976, "low": 0.004907, "close": 0.004973, "volume": 15940458.0, "close_time": 1771102799999, "quote_volume": 78683.154166, "trades": 2514, "taker_buy_base": 11451256.0, "taker_buy_quote": 56531.020823 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.004969, "high": 0.005014, "low": 0.004965, "close": 0.004981, "volume": 12888518.0, "close_time": 1771106399999, "quote_volume": 64319.25806, "trades": 2374, "taker_buy_base": 8445809.0, "taker_buy_quote": 42166.35181 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.004978, "high": 0.004985, "low": 0.004922, "close": 0.00493, "volume": 7706463.0, "close_time": 1771109999999, "quote_volume": 38183.567821, "trades": 1295, "taker_buy_base": 5149530.0, "taker_buy_quote": 25532.363312 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.004929, "high": 0.004952, "low": 0.004907, "close": 0.004932, "volume": 8220087.0, "close_time": 1771113599999, "quote_volume": 40517.976597, "trades": 1492, "taker_buy_base": 5117629.0, "taker_buy_quote": 25223.017784 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.004931, "high": 0.004956, "low": 0.004907, "close": 0.004927, "volume": 7150753.0, "close_time": 1771117199999, "quote_volume": 35264.674148, "trades": 1743, "taker_buy_base": 3451709.0, "taker_buy_quote": 17030.207093 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.004928, "high": 0.005014, "low": 0.004928, "close": 0.004993, "volume": 13804813.0, "close_time": 1771120799999, "quote_volume": 68805.769478, "trades": 3028, "taker_buy_base": 7984801.0, "taker_buy_quote": 39785.624562 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.004991, "high": 0.005052, "low": 0.004922, "close": 0.004939, "volume": 21119989.0, "close_time": 1771124399999, "quote_volume": 105303.389154, "trades": 2716, "taker_buy_base": 11155736.0, "taker_buy_quote": 55744.190502 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00494, "high": 0.004953, "low": 0.004856, "close": 0.00491, "volume": 22391319.0, "close_time": 1771127999999, "quote_volume": 109746.643608, "trades": 2105, "taker_buy_base": 7910707.0, "taker_buy_quote": 38810.46237 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00491, "high": 0.00495, "low": 0.004864, "close": 0.004926, "volume": 11131903.0, "close_time": 1771131599999, "quote_volume": 54571.948866, "trades": 1763, "taker_buy_base": 4495097.0, "taker_buy_quote": 22049.044531 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.004925, "high": 0.004982, "low": 0.004922, "close": 0.004972, "volume": 5384900.0, "close_time": 1771135199999, "quote_volume": 26726.681527, "trades": 877, "taker_buy_base": 3190850.0, "taker_buy_quote": 15833.519901 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00497, "high": 0.005028, "low": 0.004962, "close": 0.005024, "volume": 16783661.0, "close_time": 1771138799999, "quote_volume": 83849.993314, "trades": 1593, "taker_buy_base": 9706667.0, "taker_buy_quote": 48531.350239 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.005028, "high": 0.005079, "low": 0.005001, "close": 0.00501, "volume": 23914890.0, "close_time": 1771142399999, "quote_volume": 120572.671907, "trades": 2597, "taker_buy_base": 8432180.0, "taker_buy_quote": 42543.156487 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.005014, "high": 0.005036, "low": 0.004929, "close": 0.004998, "volume": 15129296.0, "close_time": 1771145999999, "quote_volume": 75421.484674, "trades": 2681, "taker_buy_base": 6984879.0, "taker_buy_quote": 34812.125149 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.005002, "high": 0.005074, "low": 0.004988, "close": 0.005008, "volume": 14456531.0, "close_time": 1771149599999, "quote_volume": 72768.049104, "trades": 1941, "taker_buy_base": 8415058.0, "taker_buy_quote": 42335.226594 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.00501, "high": 0.005168, "low": 0.00501, "close": 0.005114, "volume": 26081804.0, "close_time": 1771153199999, "quote_volume": 133018.790063, "trades": 3321, "taker_buy_base": 16338892.0, "taker_buy_quote": 83371.201258 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.005119, "high": 0.005212, "low": 0.005102, "close": 0.005151, "volume": 20759382.0, "close_time": 1771156799999, "quote_volume": 107154.36831, "trades": 2883, "taker_buy_base": 8637666.0, "taker_buy_quote": 44580.113375 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.005152, "high": 0.00525, "low": 0.004963, "close": 0.005005, "volume": 46403999.0, "close_time": 1771160399999, "quote_volume": 238014.531513, "trades": 7043, "taker_buy_base": 20334210.0, "taker_buy_quote": 104590.661826 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.005004, "high": 0.005037, "low": 0.004901, "close": 0.004944, "volume": 40342374.0, "close_time": 1771163999999, "quote_volume": 200657.772967, "trades": 5613, "taker_buy_base": 19210683.0, "taker_buy_quote": 95717.793824 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.004945, "high": 0.005016, "low": 0.004944, "close": 0.004976, "volume": 18193777.0, "close_time": 1771167599999, "quote_volume": 90484.222853, "trades": 1914, "taker_buy_base": 10699608.0, "taker_buy_quote": 53209.76323 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.004977, "high": 0.005019, "low": 0.004964, "close": 0.005006, "volume": 9643717.0, "close_time": 1771171199999, "quote_volume": 48131.741418, "trades": 1369, "taker_buy_base": 4928001.0, "taker_buy_quote": 24623.996297 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.005005, "high": 0.00502, "low": 0.004903, "close": 0.004971, "volume": 30712075.0, "close_time": 1771174799999, "quote_volume": 152642.492822, "trades": 3322, "taker_buy_base": 14703989.0, "taker_buy_quote": 73099.323573 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.004972, "high": 0.005001, "low": 0.004825, "close": 0.004867, "volume": 31914242.0, "close_time": 1771178399999, "quote_volume": 156519.189097, "trades": 3477, "taker_buy_base": 11174826.0, "taker_buy_quote": 54934.450055 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.004866, "high": 0.004866, "low": 0.00482, "close": 0.004861, "volume": 17698136.0, "close_time": 1771181999999, "quote_volume": 85783.376398, "trades": 2442, "taker_buy_base": 8645265.0, "taker_buy_quote": 41923.661683 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.004859, "high": 0.004859, "low": 0.004819, "close": 0.004833, "volume": 6026840.0, "close_time": 1771185599999, "quote_volume": 29175.995605, "trades": 1098, "taker_buy_base": 2614632.0, "taker_buy_quote": 12657.909744 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.004832, "high": 0.004869, "low": 0.004783, "close": 0.004851, "volume": 13397822.0, "close_time": 1771189199999, "quote_volume": 64572.794716, "trades": 1589, "taker_buy_base": 8226635.0, "taker_buy_quote": 39691.417206 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.004849, "high": 0.004864, "low": 0.004835, "close": 0.00485, "volume": 2476313.0, "close_time": 1771192799999, "quote_volume": 12004.705063, "trades": 535, "taker_buy_base": 1253525.0, "taker_buy_quote": 6078.307691 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.004849, "high": 0.004894, "low": 0.004834, "close": 0.004873, "volume": 4262260.0, "close_time": 1771196399999, "quote_volume": 20791.257608, "trades": 515, "taker_buy_base": 1794835.0, "taker_buy_quote": 8756.347717 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.004874, "high": 0.004949, "low": 0.004851, "close": 0.00494, "volume": 19035975.0, "close_time": 1771199999999, "quote_volume": 93452.01028, "trades": 2141, "taker_buy_base": 9131388.0, "taker_buy_quote": 44819.552893 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.004937, "high": 0.005008, "low": 0.004928, "close": 0.004981, "volume": 16423861.0, "close_time": 1771203599999, "quote_volume": 81627.282045, "trades": 2164, "taker_buy_base": 6604914.0, "taker_buy_quote": 32806.47841 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.004981, "high": 0.00503, "low": 0.004956, "close": 0.004987, "volume": 14127138.0, "close_time": 1771207199999, "quote_volume": 70556.105945, "trades": 1830, "taker_buy_base": 6668569.0, "taker_buy_quote": 33292.556456 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00499, "high": 0.005019, "low": 0.004986, "close": 0.005006, "volume": 6700984.0, "close_time": 1771210799999, "quote_volume": 33549.155545, "trades": 1031, "taker_buy_base": 3036603.0, "taker_buy_quote": 15202.262539 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.005007, "high": 0.00501, "low": 0.004365, "close": 0.004531, "volume": 169583272.0, "close_time": 1771214399999, "quote_volume": 782587.863296, "trades": 26964, "taker_buy_base": 76680888.0, "taker_buy_quote": 352943.547891 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.004528, "high": 0.00495, "low": 0.004509, "close": 0.004894, "volume": 71095258.0, "close_time": 1771217999999, "quote_volume": 338180.725113, "trades": 10660, "taker_buy_base": 35102609.0, "taker_buy_quote": 166296.043947 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.004895, "high": 0.004967, "low": 0.004664, "close": 0.004734, "volume": 71992079.0, "close_time": 1771221599999, "quote_volume": 345172.478517, "trades": 18386, "taker_buy_base": 31763017.0, "taker_buy_quote": 152543.740348 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.004735, "high": 0.004855, "low": 0.004721, "close": 0.00479, "volume": 29813879.0, "close_time": 1771225199999, "quote_volume": 142773.656103, "trades": 7184, "taker_buy_base": 16927504.0, "taker_buy_quote": 81016.391975 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.004789, "high": 0.004864, "low": 0.004743, "close": 0.004772, "volume": 21222646.0, "close_time": 1771228799999, "quote_volume": 101926.957627, "trades": 5173, "taker_buy_base": 12004269.0, "taker_buy_quote": 57692.584176 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.004771, "high": 0.004788, "low": 0.004691, "close": 0.004707, "volume": 16570856.0, "close_time": 1771232399999, "quote_volume": 78485.987865, "trades": 2824, "taker_buy_base": 7033683.0, "taker_buy_quote": 33304.757021 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.00471, "high": 0.004738, "low": 0.004706, "close": 0.004717, "volume": 3844035.0, "close_time": 1771235999999, "quote_volume": 18150.914957, "trades": 1043, "taker_buy_base": 2294125.0, "taker_buy_quote": 10839.538765 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.004716, "high": 0.004745, "low": 0.004705, "close": 0.004717, "volume": 4384003.0, "close_time": 1771239599999, "quote_volume": 20711.539493, "trades": 1023, "taker_buy_base": 2635261.0, "taker_buy_quote": 12448.652911 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.004716, "high": 0.004729, "low": 0.004683, "close": 0.004695, "volume": 9899581.0, "close_time": 1771243199999, "quote_volume": 46541.022836, "trades": 1563, "taker_buy_base": 4456348.0, "taker_buy_quote": 20952.48636 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.004694, "high": 0.004806, "low": 0.004681, "close": 0.004799, "volume": 8053939.0, "close_time": 1771246799999, "quote_volume": 38225.198947, "trades": 1802, "taker_buy_base": 4624037.0, "taker_buy_quote": 21967.165741 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.004797, "high": 0.004813, "low": 0.004736, "close": 0.004791, "volume": 15494322.0, "close_time": 1771250399999, "quote_volume": 74132.154729, "trades": 3490, "taker_buy_base": 6488204.0, "taker_buy_quote": 31071.722972 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.004791, "high": 0.004853, "low": 0.004782, "close": 0.004828, "volume": 9442902.0, "close_time": 1771253999999, "quote_volume": 45507.57235, "trades": 2246, "taker_buy_base": 3379907.0, "taker_buy_quote": 16312.223989 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.004828, "high": 0.004876, "low": 0.004767, "close": 0.004797, "volume": 20586015.0, "close_time": 1771257599999, "quote_volume": 99207.924344, "trades": 4176, "taker_buy_base": 9006163.0, "taker_buy_quote": 43408.854743 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.004797, "high": 0.004839, "low": 0.004774, "close": 0.004811, "volume": 10483024.0, "close_time": 1771261199999, "quote_volume": 50418.844494, "trades": 1925, "taker_buy_base": 4636249.0, "taker_buy_quote": 22327.385223 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.004811, "high": 0.00483, "low": 0.004796, "close": 0.004824, "volume": 4817849.0, "close_time": 1771264799999, "quote_volume": 23186.84924, "trades": 826, "taker_buy_base": 2259762.0, "taker_buy_quote": 10876.467532 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.004825, "high": 0.004832, "low": 0.004793, "close": 0.004793, "volume": 3879736.0, "close_time": 1771268399999, "quote_volume": 18666.344113, "trades": 529, "taker_buy_base": 1706715.0, "taker_buy_quote": 8219.703596 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.004794, "high": 0.004818, "low": 0.004777, "close": 0.004813, "volume": 4275919.0, "close_time": 1771271999999, "quote_volume": 20505.888744, "trades": 439, "taker_buy_base": 2672612.0, "taker_buy_quote": 12818.799411 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.004816, "high": 0.004825, "low": 0.004796, "close": 0.004812, "volume": 3065425.0, "close_time": 1771275599999, "quote_volume": 14738.151435, "trades": 420, "taker_buy_base": 1840746.0, "taker_buy_quote": 8852.175562 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.004813, "high": 0.004828, "low": 0.004778, "close": 0.004799, "volume": 5455677.0, "close_time": 1771279199999, "quote_volume": 26178.778993, "trades": 506, "taker_buy_base": 2523557.0, "taker_buy_quote": 12105.540907 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.004798, "high": 0.004823, "low": 0.004787, "close": 0.004796, "volume": 6334231.0, "close_time": 1771282799999, "quote_volume": 30428.197511, "trades": 533, "taker_buy_base": 4194344.0, "taker_buy_quote": 20157.524167 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.004796, "high": 0.00481, "low": 0.004789, "close": 0.004809, "volume": 4011971.0, "close_time": 1771286399999, "quote_volume": 19247.539736, "trades": 447, "taker_buy_base": 2412737.0, "taker_buy_quote": 11579.75643 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.004808, "high": 0.004861, "low": 0.004803, "close": 0.00482, "volume": 6644116.0, "close_time": 1771289999999, "quote_volume": 32162.669142, "trades": 762, "taker_buy_base": 2946100.0, "taker_buy_quote": 14253.344723 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00482, "high": 0.004828, "low": 0.004783, "close": 0.004794, "volume": 5413109.0, "close_time": 1771293599999, "quote_volume": 25951.956237, "trades": 600, "taker_buy_base": 1101869.0, "taker_buy_quote": 5283.630327 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.004793, "high": 0.004861, "low": 0.004771, "close": 0.004826, "volume": 3440557.0, "close_time": 1771297199999, "quote_volume": 16607.59965, "trades": 762, "taker_buy_base": 2241860.0, "taker_buy_quote": 10824.897814 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.004825, "high": 0.004833, "low": 0.004802, "close": 0.004824, "volume": 5666401.0, "close_time": 1771300799999, "quote_volume": 27313.644678, "trades": 905, "taker_buy_base": 3565986.0, "taker_buy_quote": 17190.246653 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.004824, "high": 0.004843, "low": 0.00481, "close": 0.004821, "volume": 5670786.0, "close_time": 1771304399999, "quote_volume": 27355.34902, "trades": 699, "taker_buy_base": 2667737.0, "taker_buy_quote": 12869.151529 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.004821, "high": 0.004827, "low": 0.004759, "close": 0.004795, "volume": 7852933.0, "close_time": 1771307999999, "quote_volume": 37625.214127, "trades": 890, "taker_buy_base": 4129296.0, "taker_buy_quote": 19781.479982 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.004795, "high": 0.004806, "low": 0.004771, "close": 0.004799, "volume": 5485301.0, "close_time": 1771311599999, "quote_volume": 26260.207994, "trades": 412, "taker_buy_base": 3244312.0, "taker_buy_quote": 15534.737918 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.004794, "high": 0.0048, "low": 0.004763, "close": 0.004765, "volume": 4110430.0, "close_time": 1771315199999, "quote_volume": 19627.360808, "trades": 405, "taker_buy_base": 928473.0, "taker_buy_quote": 4439.084394 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.004765, "high": 0.004772, "low": 0.004683, "close": 0.004705, "volume": 4688402.0, "close_time": 1771318799999, "quote_volume": 22115.743906, "trades": 822, "taker_buy_base": 2318768.0, "taker_buy_quote": 10930.391589 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.004704, "high": 0.00472, "low": 0.004682, "close": 0.004705, "volume": 5635269.0, "close_time": 1771322399999, "quote_volume": 26488.314046, "trades": 634, "taker_buy_base": 2910366.0, "taker_buy_quote": 13696.022951 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.004704, "high": 0.004704, "low": 0.004629, "close": 0.004633, "volume": 10995002.0, "close_time": 1771325999999, "quote_volume": 51179.035419, "trades": 873, "taker_buy_base": 4618087.0, "taker_buy_quote": 21496.230584 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.004634, "high": 0.004681, "low": 0.004626, "close": 0.004666, "volume": 6856792.0, "close_time": 1771329599999, "quote_volume": 31915.292498, "trades": 731, "taker_buy_base": 2917622.0, "taker_buy_quote": 13575.859634 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.004667, "high": 0.004698, "low": 0.004646, "close": 0.004656, "volume": 10178490.0, "close_time": 1771333199999, "quote_volume": 47523.901207, "trades": 584, "taker_buy_base": 4307720.0, "taker_buy_quote": 20139.554227 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.004656, "high": 0.004669, "low": 0.004602, "close": 0.00462, "volume": 9055984.0, "close_time": 1771336799999, "quote_volume": 41960.195689, "trades": 950, "taker_buy_base": 3914044.0, "taker_buy_quote": 18141.205705 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.004618, "high": 0.004618, "low": 0.004507, "close": 0.004546, "volume": 24175435.0, "close_time": 1771340399999, "quote_volume": 110435.760647, "trades": 2454, "taker_buy_base": 11423577.0, "taker_buy_quote": 52195.671169 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.004546, "high": 0.004603, "low": 0.004538, "close": 0.004588, "volume": 9162883.0, "close_time": 1771343999999, "quote_volume": 41950.777997, "trades": 1035, "taker_buy_base": 4250010.0, "taker_buy_quote": 19451.510095 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.004587, "high": 0.004661, "low": 0.004578, "close": 0.004591, "volume": 8098023.0, "close_time": 1771347599999, "quote_volume": 37464.370969, "trades": 1083, "taker_buy_base": 3822392.0, "taker_buy_quote": 17705.404828 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00459, "high": 0.004596, "low": 0.00442, "close": 0.004491, "volume": 29854041.0, "close_time": 1771351199999, "quote_volume": 134038.332801, "trades": 2706, "taker_buy_base": 13758202.0, "taker_buy_quote": 61808.862895 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.004491, "high": 0.004525, "low": 0.004468, "close": 0.004516, "volume": 4422003.0, "close_time": 1771354799999, "quote_volume": 19882.046479, "trades": 747, "taker_buy_base": 2932321.0, "taker_buy_quote": 13182.335844 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.004515, "high": 0.004535, "low": 0.004508, "close": 0.004519, "volume": 4287590.0, "close_time": 1771358399999, "quote_volume": 19379.046062, "trades": 510, "taker_buy_base": 2013739.0, "taker_buy_quote": 9109.167225 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.004519, "high": 0.004527, "low": 0.0045, "close": 0.004505, "volume": 1814061.0, "close_time": 1771361999999, "quote_volume": 8178.745548, "trades": 353, "taker_buy_base": 864716.0, "taker_buy_quote": 3899.973733 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.004506, "high": 0.004516, "low": 0.00447, "close": 0.004483, "volume": 9181641.0, "close_time": 1771365599999, "quote_volume": 41263.380921, "trades": 404, "taker_buy_base": 3050439.0, "taker_buy_quote": 13686.716454 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00448, "high": 0.004481, "low": 0.004454, "close": 0.004454, "volume": 1471899.0, "close_time": 1771369199999, "quote_volume": 6575.498629, "trades": 343, "taker_buy_base": 827501.0, "taker_buy_quote": 3699.88439 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.004453, "high": 0.00448, "low": 0.004449, "close": 0.004458, "volume": 6635541.0, "close_time": 1771372799999, "quote_volume": 29615.24353, "trades": 868, "taker_buy_base": 2652402.0, "taker_buy_quote": 11845.386716 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00446, "high": 0.00447, "low": 0.004422, "close": 0.004436, "volume": 4522354.0, "close_time": 1771376399999, "quote_volume": 20084.703194, "trades": 549, "taker_buy_base": 1812455.0, "taker_buy_quote": 8051.735903 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.004435, "high": 0.004453, "low": 0.004402, "close": 0.004447, "volume": 26910608.0, "close_time": 1771379999999, "quote_volume": 119154.002392, "trades": 1911, "taker_buy_base": 12223935.0, "taker_buy_quote": 54154.272226 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.004447, "high": 0.004464, "low": 0.004432, "close": 0.004446, "volume": 7941940.0, "close_time": 1771383599999, "quote_volume": 35317.784943, "trades": 549, "taker_buy_base": 3199691.0, "taker_buy_quote": 14238.616847 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.004445, "high": 0.004479, "low": 0.004443, "close": 0.004463, "volume": 2883443.0, "close_time": 1771387199999, "quote_volume": 12869.253109, "trades": 520, "taker_buy_base": 1874522.0, "taker_buy_quote": 8357.768967 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.004462, "high": 0.004467, "low": 0.004443, "close": 0.004462, "volume": 5828131.0, "close_time": 1771390799999, "quote_volume": 25956.555707, "trades": 814, "taker_buy_base": 3431089.0, "taker_buy_quote": 15276.223325 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.004463, "high": 0.004485, "low": 0.004454, "close": 0.004457, "volume": 6696966.0, "close_time": 1771394399999, "quote_volume": 29916.704386, "trades": 691, "taker_buy_base": 2808247.0, "taker_buy_quote": 12549.926341 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.004458, "high": 0.00448, "low": 0.00445, "close": 0.004469, "volume": 4872862.0, "close_time": 1771397999999, "quote_volume": 21727.969556, "trades": 792, "taker_buy_base": 2115541.0, "taker_buy_quote": 9434.78914 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.004468, "high": 0.004484, "low": 0.00446, "close": 0.00447, "volume": 4698293.0, "close_time": 1771401599999, "quote_volume": 21003.174277, "trades": 699, "taker_buy_base": 2908016.0, "taker_buy_quote": 12997.781874 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00447, "high": 0.004475, "low": 0.004454, "close": 0.004459, "volume": 10057298.0, "close_time": 1771405199999, "quote_volume": 44890.892834, "trades": 1155, "taker_buy_base": 4292501.0, "taker_buy_quote": 19162.223244 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.004458, "high": 0.004486, "low": 0.004454, "close": 0.00447, "volume": 7086862.0, "close_time": 1771408799999, "quote_volume": 31659.934975, "trades": 823, "taker_buy_base": 3752747.0, "taker_buy_quote": 16766.161744 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00447, "high": 0.004518, "low": 0.004468, "close": 0.0045, "volume": 16641314.0, "close_time": 1771412399999, "quote_volume": 74834.469828, "trades": 1331, "taker_buy_base": 7688605.0, "taker_buy_quote": 34564.260513 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0045, "high": 0.004583, "low": 0.004466, "close": 0.004571, "volume": 21067889.0, "close_time": 1771415999999, "quote_volume": 95488.038189, "trades": 2538, "taker_buy_base": 9779706.0, "taker_buy_quote": 44288.142197 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.004572, "high": 0.004682, "low": 0.004572, "close": 0.004645, "volume": 35482460.0, "close_time": 1771419599999, "quote_volume": 164802.382154, "trades": 4702, "taker_buy_base": 19590008.0, "taker_buy_quote": 90979.617806 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.004645, "high": 0.004713, "low": 0.004583, "close": 0.004611, "volume": 33429857.0, "close_time": 1771423199999, "quote_volume": 155083.178211, "trades": 3921, "taker_buy_base": 17575103.0, "taker_buy_quote": 81515.336048 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.004611, "high": 0.004672, "low": 0.004598, "close": 0.004667, "volume": 21737468.0, "close_time": 1771426799999, "quote_volume": 100593.080277, "trades": 2718, "taker_buy_base": 12007051.0, "taker_buy_quote": 55538.059844 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.004668, "high": 0.004736, "low": 0.004654, "close": 0.004655, "volume": 21882595.0, "close_time": 1771430399999, "quote_volume": 102688.201567, "trades": 2401, "taker_buy_base": 11125614.0, "taker_buy_quote": 52228.776979 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.004659, "high": 0.004681, "low": 0.004585, "close": 0.004597, "volume": 18406581.0, "close_time": 1771433999999, "quote_volume": 85115.511424, "trades": 2359, "taker_buy_base": 8771546.0, "taker_buy_quote": 40568.944582 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.004598, "high": 0.004697, "low": 0.004587, "close": 0.004624, "volume": 18763875.0, "close_time": 1771437599999, "quote_volume": 87037.015292, "trades": 2141, "taker_buy_base": 11197977.0, "taker_buy_quote": 51921.346846 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.004624, "high": 0.004624, "low": 0.004515, "close": 0.00453, "volume": 27569304.0, "close_time": 1771441199999, "quote_volume": 126020.660012, "trades": 3312, "taker_buy_base": 13033195.0, "taker_buy_quote": 59592.477512 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.004529, "high": 0.004555, "low": 0.004481, "close": 0.004544, "volume": 27261495.0, "close_time": 1771444799999, "quote_volume": 123191.624839, "trades": 3094, "taker_buy_base": 18988209.0, "taker_buy_quote": 85803.97388 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.004544, "high": 0.004597, "low": 0.004523, "close": 0.004529, "volume": 12269017.0, "close_time": 1771448399999, "quote_volume": 55841.288687, "trades": 1642, "taker_buy_base": 6604984.0, "taker_buy_quote": 30056.116777 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.004529, "high": 0.004537, "low": 0.004457, "close": 0.004481, "volume": 10656612.0, "close_time": 1771451999999, "quote_volume": 47969.169804, "trades": 1077, "taker_buy_base": 4787482.0, "taker_buy_quote": 21562.465489 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.004477, "high": 0.004511, "low": 0.004455, "close": 0.004485, "volume": 7064558.0, "close_time": 1771455599999, "quote_volume": 31667.007777, "trades": 670, "taker_buy_base": 3505003.0, "taker_buy_quote": 15720.639393 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.004486, "high": 0.004511, "low": 0.004483, "close": 0.004504, "volume": 4647376.0, "close_time": 1771459199999, "quote_volume": 20923.711806, "trades": 320, "taker_buy_base": 1730598.0, "taker_buy_quote": 7789.690802 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.004495, "high": 0.004546, "low": 0.004484, "close": 0.00453, "volume": 10061913.0, "close_time": 1771462799999, "quote_volume": 45567.167324, "trades": 928, "taker_buy_base": 5459113.0, "taker_buy_quote": 24732.705059 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00453, "high": 0.004557, "low": 0.004527, "close": 0.004537, "volume": 4068814.0, "close_time": 1771466399999, "quote_volume": 18466.635658, "trades": 340, "taker_buy_base": 1503666.0, "taker_buy_quote": 6826.927519 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.004542, "high": 0.004587, "low": 0.00454, "close": 0.004584, "volume": 7833860.0, "close_time": 1771469999999, "quote_volume": 35806.337639, "trades": 611, "taker_buy_base": 4236756.0, "taker_buy_quote": 19369.227585 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.004588, "high": 0.0046, "low": 0.004561, "close": 0.004564, "volume": 5244310.0, "close_time": 1771473599999, "quote_volume": 24015.09194, "trades": 490, "taker_buy_base": 2284296.0, "taker_buy_quote": 10464.587248 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.004564, "high": 0.004564, "low": 0.004489, "close": 0.004491, "volume": 8629286.0, "close_time": 1771477199999, "quote_volume": 39041.949759, "trades": 825, "taker_buy_base": 3092255.0, "taker_buy_quote": 13961.14932 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.004487, "high": 0.004488, "low": 0.004433, "close": 0.004456, "volume": 6995221.0, "close_time": 1771480799999, "quote_volume": 31237.753631, "trades": 732, "taker_buy_base": 4634368.0, "taker_buy_quote": 20703.555922 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.004442, "high": 0.00449, "low": 0.004439, "close": 0.004463, "volume": 5325353.0, "close_time": 1771484399999, "quote_volume": 23779.002087, "trades": 542, "taker_buy_base": 2145917.0, "taker_buy_quote": 9588.315896 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.004458, "high": 0.004466, "low": 0.00443, "close": 0.004451, "volume": 5497150.0, "close_time": 1771487999999, "quote_volume": 24433.412607, "trades": 442, "taker_buy_base": 1102142.0, "taker_buy_quote": 4897.437327 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00445, "high": 0.004461, "low": 0.004347, "close": 0.004401, "volume": 33876816.0, "close_time": 1771491599999, "quote_volume": 149017.783758, "trades": 1472, "taker_buy_base": 21914458.0, "taker_buy_quote": 96456.473104 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.004405, "high": 0.004436, "low": 0.004385, "close": 0.004385, "volume": 8120718.0, "close_time": 1771495199999, "quote_volume": 35804.089964, "trades": 607, "taker_buy_base": 4173008.0, "taker_buy_quote": 18398.694576 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.004385, "high": 0.004424, "low": 0.004378, "close": 0.004401, "volume": 5650994.0, "close_time": 1771498799999, "quote_volume": 24866.278235, "trades": 432, "taker_buy_base": 3979771.0, "taker_buy_quote": 17508.200051 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.004395, "high": 0.004399, "low": 0.004365, "close": 0.004365, "volume": 5541965.0, "close_time": 1771502399999, "quote_volume": 24294.01377, "trades": 530, "taker_buy_base": 2851014.0, "taker_buy_quote": 12500.732379 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.004364, "high": 0.004381, "low": 0.004351, "close": 0.004363, "volume": 6383401.0, "close_time": 1771505999999, "quote_volume": 27890.412414, "trades": 460, "taker_buy_base": 3614151.0, "taker_buy_quote": 15794.626057 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.004361, "high": 0.004361, "low": 0.004265, "close": 0.004322, "volume": 51342379.0, "close_time": 1771509599999, "quote_volume": 221760.3728, "trades": 3481, "taker_buy_base": 30537258.0, "taker_buy_quote": 131922.465359 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.004324, "high": 0.00435, "low": 0.004301, "close": 0.004329, "volume": 8673103.0, "close_time": 1771513199999, "quote_volume": 37542.936626, "trades": 825, "taker_buy_base": 4368355.0, "taker_buy_quote": 18904.979069 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00433, "high": 0.004378, "low": 0.00432, "close": 0.004362, "volume": 6023825.0, "close_time": 1771516799999, "quote_volume": 26217.855587, "trades": 480, "taker_buy_base": 3128525.0, "taker_buy_quote": 13613.528675 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.004362, "high": 0.004427, "low": 0.004362, "close": 0.004402, "volume": 9315792.0, "close_time": 1771520399999, "quote_volume": 41011.584084, "trades": 712, "taker_buy_base": 4929717.0, "taker_buy_quote": 21693.854155 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.004403, "high": 0.004409, "low": 0.004361, "close": 0.004373, "volume": 2513095.0, "close_time": 1771523999999, "quote_volume": 11017.297627, "trades": 513, "taker_buy_base": 1583441.0, "taker_buy_quote": 6942.221338 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.004384, "high": 0.0044, "low": 0.004366, "close": 0.00439, "volume": 4051208.0, "close_time": 1771527599999, "quote_volume": 17759.080553, "trades": 345, "taker_buy_base": 1382848.0, "taker_buy_quote": 6061.420695 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.004392, "high": 0.004431, "low": 0.004384, "close": 0.004425, "volume": 4355648.0, "close_time": 1771531199999, "quote_volume": 19196.705659, "trades": 337, "taker_buy_base": 1635336.0, "taker_buy_quote": 7206.66495 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00443, "high": 0.004433, "low": 0.004401, "close": 0.004401, "volume": 2163107.0, "close_time": 1771534799999, "quote_volume": 9557.032872, "trades": 196, "taker_buy_base": 543000.0, "taker_buy_quote": 2398.695898 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0044, "high": 0.004417, "low": 0.004394, "close": 0.004399, "volume": 1436598.0, "close_time": 1771538399999, "quote_volume": 6327.050643, "trades": 174, "taker_buy_base": 777974.0, "taker_buy_quote": 3427.037141 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.004399, "high": 0.004452, "low": 0.004399, "close": 0.004438, "volume": 5642529.0, "close_time": 1771541999999, "quote_volume": 25043.458281, "trades": 936, "taker_buy_base": 3977289.0, "taker_buy_quote": 17653.291506 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.004436, "high": 0.004455, "low": 0.004433, "close": 0.004452, "volume": 1613264.0, "close_time": 1771545599999, "quote_volume": 7166.30565, "trades": 294, "taker_buy_base": 687815.0, "taker_buy_quote": 3055.952542 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.004451, "high": 0.004482, "low": 0.004443, "close": 0.004481, "volume": 5126091.0, "close_time": 1771549199999, "quote_volume": 22884.114584, "trades": 759, "taker_buy_base": 2534763.0, "taker_buy_quote": 11314.536896 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.004481, "high": 0.004484, "low": 0.004415, "close": 0.004433, "volume": 2551247.0, "close_time": 1771552799999, "quote_volume": 11332.753741, "trades": 478, "taker_buy_base": 940743.0, "taker_buy_quote": 4173.743567 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.004432, "high": 0.004466, "low": 0.004432, "close": 0.004445, "volume": 1930585.0, "close_time": 1771556399999, "quote_volume": 8588.742533, "trades": 386, "taker_buy_base": 675528.0, "taker_buy_quote": 3005.89981 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.004443, "high": 0.004465, "low": 0.004426, "close": 0.00445, "volume": 2519033.0, "close_time": 1771559999999, "quote_volume": 11175.357648, "trades": 378, "taker_buy_base": 1585762.0, "taker_buy_quote": 7029.428851 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.004452, "high": 0.004464, "low": 0.00443, "close": 0.004453, "volume": 1281499.0, "close_time": 1771563599999, "quote_volume": 5693.397235, "trades": 323, "taker_buy_base": 678611.0, "taker_buy_quote": 3016.208494 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.004453, "high": 0.0045, "low": 0.004443, "close": 0.004487, "volume": 2921572.0, "close_time": 1771567199999, "quote_volume": 13087.480696, "trades": 499, "taker_buy_base": 1662370.0, "taker_buy_quote": 7447.243493 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.004491, "high": 0.00453, "low": 0.004489, "close": 0.004508, "volume": 7771588.0, "close_time": 1771570799999, "quote_volume": 35023.249302, "trades": 758, "taker_buy_base": 3849363.0, "taker_buy_quote": 17340.880494 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.004508, "high": 0.004536, "low": 0.00446, "close": 0.004514, "volume": 6804846.0, "close_time": 1771574399999, "quote_volume": 30652.421069, "trades": 749, "taker_buy_base": 3153263.0, "taker_buy_quote": 14213.452433 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.004509, "high": 0.004527, "low": 0.004499, "close": 0.004509, "volume": 2727658.0, "close_time": 1771577999999, "quote_volume": 12318.936785, "trades": 371, "taker_buy_base": 1052955.0, "taker_buy_quote": 4753.355426 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.004511, "high": 0.004543, "low": 0.004511, "close": 0.004539, "volume": 3996561.0, "close_time": 1771581599999, "quote_volume": 18111.107601, "trades": 488, "taker_buy_base": 2949277.0, "taker_buy_quote": 13363.441811 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00454, "high": 0.004544, "low": 0.004506, "close": 0.004519, "volume": 3446240.0, "close_time": 1771585199999, "quote_volume": 15594.886079, "trades": 360, "taker_buy_base": 2741353.0, "taker_buy_quote": 12403.446066 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00452, "high": 0.00454, "low": 0.004452, "close": 0.004476, "volume": 4134376.0, "close_time": 1771588799999, "quote_volume": 18530.76266, "trades": 654, "taker_buy_base": 2863214.0, "taker_buy_quote": 12828.856343 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.004477, "high": 0.004477, "low": 0.004438, "close": 0.004449, "volume": 2699229.0, "close_time": 1771592399999, "quote_volume": 12009.886959, "trades": 419, "taker_buy_base": 1743611.0, "taker_buy_quote": 7753.759871 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.004449, "high": 0.004451, "low": 0.004409, "close": 0.004419, "volume": 9336279.0, "close_time": 1771595999999, "quote_volume": 41350.756155, "trades": 959, "taker_buy_base": 4713042.0, "taker_buy_quote": 20873.924808 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.004416, "high": 0.004447, "low": 0.004403, "close": 0.004421, "volume": 7075303.0, "close_time": 1771599599999, "quote_volume": 31304.771014, "trades": 953, "taker_buy_base": 3844115.0, "taker_buy_quote": 17010.778452 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.004424, "high": 0.004505, "low": 0.004424, "close": 0.004477, "volume": 14486579.0, "close_time": 1771603199999, "quote_volume": 64804.84079, "trades": 1787, "taker_buy_base": 6892935.0, "taker_buy_quote": 30814.994774 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.004478, "high": 0.004527, "low": 0.004478, "close": 0.004519, "volume": 4707076.0, "close_time": 1771606799999, "quote_volume": 21175.34293, "trades": 694, "taker_buy_base": 1827589.0, "taker_buy_quote": 8223.305724 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00452, "high": 0.004536, "low": 0.004468, "close": 0.004527, "volume": 11436670.0, "close_time": 1771610399999, "quote_volume": 51488.622744, "trades": 1253, "taker_buy_base": 5325579.0, "taker_buy_quote": 23977.404044 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.004529, "high": 0.004546, "low": 0.004496, "close": 0.004521, "volume": 8112927.0, "close_time": 1771613999999, "quote_volume": 36681.986165, "trades": 1264, "taker_buy_base": 3613111.0, "taker_buy_quote": 16327.223468 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.004522, "high": 0.004539, "low": 0.004507, "close": 0.004521, "volume": 6060604.0, "close_time": 1771617599999, "quote_volume": 27423.492998, "trades": 701, "taker_buy_base": 3532747.0, "taker_buy_quote": 15980.043671 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.004521, "high": 0.004579, "low": 0.004521, "close": 0.004579, "volume": 2454917.0, "close_time": 1771621199999, "quote_volume": 11168.79928, "trades": 619, "taker_buy_base": 1030103.0, "taker_buy_quote": 4685.640149 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.004579, "high": 0.004614, "low": 0.004573, "close": 0.004606, "volume": 12180312.0, "close_time": 1771624799999, "quote_volume": 55958.593367, "trades": 1306, "taker_buy_base": 5558484.0, "taker_buy_quote": 25541.512905 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00461, "high": 0.004638, "low": 0.004576, "close": 0.004612, "volume": 6478132.0, "close_time": 1771628399999, "quote_volume": 29894.004504, "trades": 877, "taker_buy_base": 2580216.0, "taker_buy_quote": 11914.388405 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.004611, "high": 0.004895, "low": 0.004611, "close": 0.004867, "volume": 152356646.0, "close_time": 1771631999999, "quote_volume": 726567.564344, "trades": 19211, "taker_buy_base": 83982198.0, "taker_buy_quote": 400883.873322 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.004868, "high": 0.004893, "low": 0.00473, "close": 0.004792, "volume": 69334300.0, "close_time": 1771635599999, "quote_volume": 332792.362286, "trades": 9650, "taker_buy_base": 36346725.0, "taker_buy_quote": 174482.995875 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.004791, "high": 0.004946, "low": 0.00477, "close": 0.004847, "volume": 34679000.0, "close_time": 1771639199999, "quote_volume": 169163.438229, "trades": 5917, "taker_buy_base": 14784038.0, "taker_buy_quote": 72116.786918 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.004848, "high": 0.004851, "low": 0.004794, "close": 0.004836, "volume": 14620970.0, "close_time": 1771642799999, "quote_volume": 70589.019803, "trades": 2333, "taker_buy_base": 5592521.0, "taker_buy_quote": 26989.482551 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.004838, "high": 0.00487, "low": 0.004788, "close": 0.004801, "volume": 9460807.0, "close_time": 1771646399999, "quote_volume": 45755.233229, "trades": 1538, "taker_buy_base": 4371060.0, "taker_buy_quote": 21163.431147 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0048, "high": 0.004838, "low": 0.0045, "close": 0.004639, "volume": 60405960.0, "close_time": 1771649999999, "quote_volume": 281203.279832, "trades": 7984, "taker_buy_base": 26782599.0, "taker_buy_quote": 124611.48427 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.004635, "high": 0.004643, "low": 0.004599, "close": 0.004609, "volume": 6001696.0, "close_time": 1771653599999, "quote_volume": 27753.680683, "trades": 908, "taker_buy_base": 3133944.0, "taker_buy_quote": 14494.810141 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00461, "high": 0.004632, "low": 0.004598, "close": 0.004609, "volume": 10427181.0, "close_time": 1771657199999, "quote_volume": 48147.163227, "trades": 743, "taker_buy_base": 5567296.0, "taker_buy_quote": 25697.895667 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.004608, "high": 0.004611, "low": 0.004583, "close": 0.004594, "volume": 2168517.0, "close_time": 1771660799999, "quote_volume": 9963.800574, "trades": 479, "taker_buy_base": 1084691.0, "taker_buy_quote": 4983.921112 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.004595, "high": 0.004631, "low": 0.004595, "close": 0.004612, "volume": 10182336.0, "close_time": 1771664399999, "quote_volume": 46943.846395, "trades": 1150, "taker_buy_base": 3676717.0, "taker_buy_quote": 16949.66639 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.004616, "high": 0.004631, "low": 0.004598, "close": 0.004622, "volume": 7446348.0, "close_time": 1771667999999, "quote_volume": 34365.570978, "trades": 1014, "taker_buy_base": 2759345.0, "taker_buy_quote": 12740.501986 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.004619, "high": 0.004632, "low": 0.004584, "close": 0.004619, "volume": 9516186.0, "close_time": 1771671599999, "quote_volume": 43871.380989, "trades": 651, "taker_buy_base": 3337109.0, "taker_buy_quote": 15368.334284 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.004618, "high": 0.004626, "low": 0.004597, "close": 0.004616, "volume": 4142331.0, "close_time": 1771675199999, "quote_volume": 19115.526649, "trades": 401, "taker_buy_base": 2398558.0, "taker_buy_quote": 11074.055891 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.004617, "high": 0.004633, "low": 0.004597, "close": 0.004625, "volume": 2914797.0, "close_time": 1771678799999, "quote_volume": 13458.920927, "trades": 395, "taker_buy_base": 1680738.0, "taker_buy_quote": 7766.864447 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.004626, "high": 0.004654, "low": 0.004584, "close": 0.004609, "volume": 9996098.0, "close_time": 1771682399999, "quote_volume": 46216.18923, "trades": 891, "taker_buy_base": 4994900.0, "taker_buy_quote": 23124.55745 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.004608, "high": 0.00464, "low": 0.004598, "close": 0.004606, "volume": 7608281.0, "close_time": 1771685999999, "quote_volume": 35115.763773, "trades": 903, "taker_buy_base": 3439227.0, "taker_buy_quote": 15894.6776 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.004607, "high": 0.004609, "low": 0.004575, "close": 0.004594, "volume": 4660245.0, "close_time": 1771689599999, "quote_volume": 21384.078218, "trades": 936, "taker_buy_base": 3064036.0, "taker_buy_quote": 14061.50937 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.004594, "high": 0.004618, "low": 0.004575, "close": 0.004587, "volume": 5497299.0, "close_time": 1771693199999, "quote_volume": 25285.690677, "trades": 858, "taker_buy_base": 2614065.0, "taker_buy_quote": 12028.945719 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.004587, "high": 0.004609, "low": 0.004556, "close": 0.004596, "volume": 3858944.0, "close_time": 1771696799999, "quote_volume": 17671.704697, "trades": 621, "taker_buy_base": 2030620.0, "taker_buy_quote": 9301.181854 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.004597, "high": 0.004606, "low": 0.004562, "close": 0.004587, "volume": 5597307.0, "close_time": 1771700399999, "quote_volume": 25656.322169, "trades": 600, "taker_buy_base": 2317049.0, "taker_buy_quote": 10624.78454 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.004586, "high": 0.004589, "low": 0.004556, "close": 0.004587, "volume": 3673976.0, "close_time": 1771703999999, "quote_volume": 16770.16636, "trades": 326, "taker_buy_base": 2108757.0, "taker_buy_quote": 9623.491008 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.004583, "high": 0.004583, "low": 0.004501, "close": 0.004515, "volume": 9072763.0, "close_time": 1771707599999, "quote_volume": 41252.825863, "trades": 1271, "taker_buy_base": 4134418.0, "taker_buy_quote": 18793.442008 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.004516, "high": 0.004526, "low": 0.004488, "close": 0.004526, "volume": 2105645.0, "close_time": 1771711199999, "quote_volume": 9483.792901, "trades": 363, "taker_buy_base": 883416.0, "taker_buy_quote": 3981.374782 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.004524, "high": 0.00454, "low": 0.00449, "close": 0.004521, "volume": 5425694.0, "close_time": 1771714799999, "quote_volume": 24538.661402, "trades": 543, "taker_buy_base": 2971290.0, "taker_buy_quote": 13455.073761 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.004515, "high": 0.004535, "low": 0.004499, "close": 0.004499, "volume": 1978162.0, "close_time": 1771718399999, "quote_volume": 8938.405867, "trades": 238, "taker_buy_base": 597850.0, "taker_buy_quote": 2703.883091 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0045, "high": 0.004539, "low": 0.004496, "close": 0.004537, "volume": 3847580.0, "close_time": 1771721999999, "quote_volume": 17371.396986, "trades": 621, "taker_buy_base": 2835307.0, "taker_buy_quote": 12805.403074 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.004536, "high": 0.004603, "low": 0.004531, "close": 0.004574, "volume": 10809854.0, "close_time": 1771725599999, "quote_volume": 49408.068198, "trades": 934, "taker_buy_base": 7000161.0, "taker_buy_quote": 31974.725605 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.004572, "high": 0.004609, "low": 0.004556, "close": 0.004556, "volume": 4085580.0, "close_time": 1771729199999, "quote_volume": 18731.048488, "trades": 626, "taker_buy_base": 2517038.0, "taker_buy_quote": 11540.369892 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.004554, "high": 0.004571, "low": 0.004535, "close": 0.004564, "volume": 10219831.0, "close_time": 1771732799999, "quote_volume": 46519.019971, "trades": 680, "taker_buy_base": 7232850.0, "taker_buy_quote": 32932.457961 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.004564, "high": 0.004564, "low": 0.004529, "close": 0.004543, "volume": 4044711.0, "close_time": 1771736399999, "quote_volume": 18375.64717, "trades": 390, "taker_buy_base": 2638966.0, "taker_buy_quote": 11986.439266 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00454, "high": 0.004572, "low": 0.004534, "close": 0.004555, "volume": 2746699.0, "close_time": 1771739999999, "quote_volume": 12509.041694, "trades": 190, "taker_buy_base": 1271599.0, "taker_buy_quote": 5789.784227 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.004557, "high": 0.004602, "low": 0.004557, "close": 0.004594, "volume": 1119525.0, "close_time": 1771743599999, "quote_volume": 5128.961104, "trades": 182, "taker_buy_base": 316549.0, "taker_buy_quote": 1452.921532 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.004592, "high": 0.004627, "low": 0.004591, "close": 0.00461, "volume": 3186836.0, "close_time": 1771747199999, "quote_volume": 14701.518914, "trades": 369, "taker_buy_base": 1722121.0, "taker_buy_quote": 7948.629468 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.004606, "high": 0.004613, "low": 0.004576, "close": 0.004589, "volume": 2951265.0, "close_time": 1771750799999, "quote_volume": 13559.267188, "trades": 252, "taker_buy_base": 867053.0, "taker_buy_quote": 3987.333172 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.004591, "high": 0.004622, "low": 0.004584, "close": 0.004601, "volume": 2918759.0, "close_time": 1771754399999, "quote_volume": 13432.257566, "trades": 284, "taker_buy_base": 975263.0, "taker_buy_quote": 4489.246889 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.004601, "high": 0.00463, "low": 0.004594, "close": 0.004603, "volume": 2170184.0, "close_time": 1771757999999, "quote_volume": 10006.187905, "trades": 204, "taker_buy_base": 1392228.0, "taker_buy_quote": 6419.544174 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00461, "high": 0.004614, "low": 0.004482, "close": 0.004589, "volume": 8655345.0, "close_time": 1771761599999, "quote_volume": 39420.472072, "trades": 733, "taker_buy_base": 3237173.0, "taker_buy_quote": 14742.151228 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.004588, "high": 0.004615, "low": 0.004566, "close": 0.004586, "volume": 7996444.0, "close_time": 1771765199999, "quote_volume": 36633.372627, "trades": 587, "taker_buy_base": 4692518.0, "taker_buy_quote": 21493.359377 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.004586, "high": 0.004618, "low": 0.004586, "close": 0.004608, "volume": 6333615.0, "close_time": 1771768799999, "quote_volume": 29163.359921, "trades": 427, "taker_buy_base": 4211965.0, "taker_buy_quote": 19397.828923 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.004608, "high": 0.00463, "low": 0.004594, "close": 0.004597, "volume": 5834579.0, "close_time": 1771772399999, "quote_volume": 26896.691834, "trades": 414, "taker_buy_base": 4153577.0, "taker_buy_quote": 19145.484539 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.004598, "high": 0.004637, "low": 0.004588, "close": 0.004613, "volume": 2648963.0, "close_time": 1771775999999, "quote_volume": 12212.840423, "trades": 317, "taker_buy_base": 649421.0, "taker_buy_quote": 2994.678334 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.004619, "high": 0.004663, "low": 0.004602, "close": 0.004651, "volume": 7239288.0, "close_time": 1771779599999, "quote_volume": 33508.086897, "trades": 484, "taker_buy_base": 3659150.0, "taker_buy_quote": 16934.440309 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.004654, "high": 0.004711, "low": 0.004627, "close": 0.004658, "volume": 10612971.0, "close_time": 1771783199999, "quote_volume": 49609.459847, "trades": 974, "taker_buy_base": 5111577.0, "taker_buy_quote": 23916.79504 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.004665, "high": 0.004707, "low": 0.004634, "close": 0.004683, "volume": 14648894.0, "close_time": 1771786799999, "quote_volume": 68517.519657, "trades": 1118, "taker_buy_base": 5273769.0, "taker_buy_quote": 24649.434856 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.004686, "high": 0.004708, "low": 0.004671, "close": 0.004688, "volume": 9281821.0, "close_time": 1771790399999, "quote_volume": 43505.665677, "trades": 545, "taker_buy_base": 3634737.0, "taker_buy_quote": 17029.915646 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.004696, "high": 0.004697, "low": 0.004631, "close": 0.004639, "volume": 5562501.0, "close_time": 1771793999999, "quote_volume": 25962.16906, "trades": 344, "taker_buy_base": 2289955.0, "taker_buy_quote": 10688.09572 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.004643, "high": 0.004646, "low": 0.004616, "close": 0.004646, "volume": 5197183.0, "close_time": 1771797599999, "quote_volume": 24053.018359, "trades": 389, "taker_buy_base": 3899686.0, "taker_buy_quote": 18048.41279 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.004646, "high": 0.004695, "low": 0.004618, "close": 0.004677, "volume": 6982073.0, "close_time": 1771801199999, "quote_volume": 32530.200704, "trades": 830, "taker_buy_base": 3198485.0, "taker_buy_quote": 14876.022635 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.004676, "high": 0.004689, "low": 0.004627, "close": 0.004656, "volume": 8962110.0, "close_time": 1771804799999, "quote_volume": 41704.987172, "trades": 662, "taker_buy_base": 3393989.0, "taker_buy_quote": 15797.058679 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.004656, "high": 0.004675, "low": 0.004593, "close": 0.004599, "volume": 7708119.0, "close_time": 1771808399999, "quote_volume": 35610.819868, "trades": 1205, "taker_buy_base": 3704776.0, "taker_buy_quote": 17108.800132 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.004598, "high": 0.004645, "low": 0.004517, "close": 0.00458, "volume": 56867577.0, "close_time": 1771811999999, "quote_volume": 260511.706499, "trades": 7374, "taker_buy_base": 25109871.0, "taker_buy_quote": 115083.368771 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.004578, "high": 0.004639, "low": 0.00457, "close": 0.004611, "volume": 11408185.0, "close_time": 1771815599999, "quote_volume": 52483.21817, "trades": 1399, "taker_buy_base": 5664843.0, "taker_buy_quote": 26076.974255 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.004611, "high": 0.004675, "low": 0.004606, "close": 0.004672, "volume": 5886725.0, "close_time": 1771819199999, "quote_volume": 27293.12044, "trades": 1076, "taker_buy_base": 3264428.0, "taker_buy_quote": 15140.784276 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.004672, "high": 0.004701, "low": 0.004628, "close": 0.004653, "volume": 16732328.0, "close_time": 1771822799999, "quote_volume": 78010.767341, "trades": 2291, "taker_buy_base": 8757881.0, "taker_buy_quote": 40837.826352 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.004654, "high": 0.004732, "low": 0.00465, "close": 0.004693, "volume": 10517211.0, "close_time": 1771826399999, "quote_volume": 49339.52232, "trades": 1232, "taker_buy_base": 4771785.0, "taker_buy_quote": 22399.018211 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.004693, "high": 0.004753, "low": 0.004688, "close": 0.004744, "volume": 16052106.0, "close_time": 1771829999999, "quote_volume": 75890.264104, "trades": 2008, "taker_buy_base": 9472575.0, "taker_buy_quote": 44786.074546 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.004745, "high": 0.00478, "low": 0.00471, "close": 0.004753, "volume": 21848059.0, "close_time": 1771833599999, "quote_volume": 103627.983452, "trades": 2324, "taker_buy_base": 9384859.0, "taker_buy_quote": 44480.531416 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.004752, "high": 0.004793, "low": 0.004713, "close": 0.004757, "volume": 23150924.0, "close_time": 1771837199999, "quote_volume": 110258.089021, "trades": 2684, "taker_buy_base": 10027772.0, "taker_buy_quote": 47760.433538 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.004756, "high": 0.004866, "low": 0.004754, "close": 0.004837, "volume": 41026332.0, "close_time": 1771840799999, "quote_volume": 197030.89315, "trades": 5177, "taker_buy_base": 23908749.0, "taker_buy_quote": 114861.30119 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.004837, "high": 0.004877, "low": 0.004784, "close": 0.00483, "volume": 29260178.0, "close_time": 1771844399999, "quote_volume": 141229.424239, "trades": 3264, "taker_buy_base": 13752778.0, "taker_buy_quote": 66480.465988 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.004831, "high": 0.004842, "low": 0.004745, "close": 0.004776, "volume": 12978351.0, "close_time": 1771847999999, "quote_volume": 62260.203915, "trades": 1663, "taker_buy_base": 4716048.0, "taker_buy_quote": 22614.462642 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.004771, "high": 0.004832, "low": 0.004722, "close": 0.004825, "volume": 10022207.0, "close_time": 1771851599999, "quote_volume": 47874.521484, "trades": 1617, "taker_buy_base": 4340671.0, "taker_buy_quote": 20777.155058 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.004826, "high": 0.004858, "low": 0.004665, "close": 0.004708, "volume": 33507889.0, "close_time": 1771855199999, "quote_volume": 159699.834442, "trades": 5124, "taker_buy_base": 15705617.0, "taker_buy_quote": 74916.159425 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.004709, "high": 0.004752, "low": 0.0047, "close": 0.004731, "volume": 13163220.0, "close_time": 1771858799999, "quote_volume": 62190.96748, "trades": 2446, "taker_buy_base": 5022248.0, "taker_buy_quote": 23732.314639 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.004721, "high": 0.00474, "low": 0.004695, "close": 0.004726, "volume": 9001372.0, "close_time": 1771862399999, "quote_volume": 42456.756172, "trades": 1367, "taker_buy_base": 4262714.0, "taker_buy_quote": 20098.596612 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.004727, "high": 0.004752, "low": 0.004687, "close": 0.004734, "volume": 22783550.0, "close_time": 1771865999999, "quote_volume": 107403.388192, "trades": 2896, "taker_buy_base": 11574652.0, "taker_buy_quote": 54569.662843 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.004734, "high": 0.004815, "low": 0.004689, "close": 0.004745, "volume": 37988003.0, "close_time": 1771869599999, "quote_volume": 180602.134226, "trades": 4467, "taker_buy_base": 20107888.0, "taker_buy_quote": 95686.686323 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.004746, "high": 0.004827, "low": 0.004739, "close": 0.004756, "volume": 22614204.0, "close_time": 1771873199999, "quote_volume": 108178.156449, "trades": 2912, "taker_buy_base": 11508736.0, "taker_buy_quote": 55091.19799 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.004755, "high": 0.004835, "low": 0.004749, "close": 0.004795, "volume": 13089083.0, "close_time": 1771876799999, "quote_volume": 62790.901559, "trades": 1651, "taker_buy_base": 6881246.0, "taker_buy_quote": 33042.929272 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.004796, "high": 0.004805, "low": 0.00475, "close": 0.004777, "volume": 9509530.0, "close_time": 1771880399999, "quote_volume": 45443.66052, "trades": 1225, "taker_buy_base": 4002491.0, "taker_buy_quote": 19146.990654 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.004778, "high": 0.004827, "low": 0.00477, "close": 0.004814, "volume": 5415190.0, "close_time": 1771883999999, "quote_volume": 25980.147196, "trades": 803, "taker_buy_base": 2864395.0, "taker_buy_quote": 13739.38599 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.004815, "high": 0.004835, "low": 0.004743, "close": 0.004771, "volume": 10042871.0, "close_time": 1771887599999, "quote_volume": 48100.633138, "trades": 1088, "taker_buy_base": 4120497.0, "taker_buy_quote": 19759.574973 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.004773, "high": 0.004814, "low": 0.004761, "close": 0.004772, "volume": 5571033.0, "close_time": 1771891199999, "quote_volume": 26691.300848, "trades": 1087, "taker_buy_base": 2620072.0, "taker_buy_quote": 12555.58179 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.004776, "high": 0.004806, "low": 0.004755, "close": 0.004792, "volume": 6595155.0, "close_time": 1771894799999, "quote_volume": 31539.6271, "trades": 964, "taker_buy_base": 1558651.0, "taker_buy_quote": 7456.200097 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.004793, "high": 0.004796, "low": 0.004627, "close": 0.004688, "volume": 31245584.0, "close_time": 1771898399999, "quote_volume": 147291.077579, "trades": 2758, "taker_buy_base": 14161091.0, "taker_buy_quote": 66796.650895 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.004695, "high": 0.004743, "low": 0.004682, "close": 0.004686, "volume": 4754329.0, "close_time": 1771901999999, "quote_volume": 22397.754497, "trades": 368, "taker_buy_base": 3428815.0, "taker_buy_quote": 16154.504594 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.004689, "high": 0.004698, "low": 0.004663, "close": 0.00469, "volume": 3508550.0, "close_time": 1771905599999, "quote_volume": 16427.980274, "trades": 407, "taker_buy_base": 1330568.0, "taker_buy_quote": 6231.12422 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00464, "close": 0.004669, "volume": 4267508.0, "close_time": 1771909199999, "quote_volume": 19912.576199, "trades": 377, "taker_buy_base": 1469425.0, "taker_buy_quote": 6863.717739 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.004669, "high": 0.004669, "low": 0.004616, "close": 0.004655, "volume": 8734174.0, "close_time": 1771912799999, "quote_volume": 40529.285397, "trades": 614, "taker_buy_base": 3518443.0, "taker_buy_quote": 16331.104397 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.004652, "high": 0.004693, "low": 0.004638, "close": 0.004665, "volume": 4349432.0, "close_time": 1771916399999, "quote_volume": 20283.611465, "trades": 416, "taker_buy_base": 2875080.0, "taker_buy_quote": 13407.469015 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.004662, "high": 0.004692, "low": 0.004635, "close": 0.004648, "volume": 3005107.0, "close_time": 1771919999999, "quote_volume": 14018.937221, "trades": 294, "taker_buy_base": 1684355.0, "taker_buy_quote": 7858.540611 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.004649, "high": 0.004742, "low": 0.004644, "close": 0.004702, "volume": 21582140.0, "close_time": 1771923599999, "quote_volume": 101455.834171, "trades": 1145, "taker_buy_base": 10821955.0, "taker_buy_quote": 50844.868117 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.004698, "high": 0.004723, "low": 0.004671, "close": 0.004717, "volume": 5526323.0, "close_time": 1771927199999, "quote_volume": 25923.944105, "trades": 559, "taker_buy_base": 2200803.0, "taker_buy_quote": 10324.432619 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.004711, "high": 0.004747, "low": 0.004695, "close": 0.004734, "volume": 2053589.0, "close_time": 1771930799999, "quote_volume": 9693.29573, "trades": 264, "taker_buy_base": 893340.0, "taker_buy_quote": 4218.00611 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.004733, "high": 0.00474, "low": 0.004706, "close": 0.004724, "volume": 1743047.0, "close_time": 1771934399999, "quote_volume": 8231.353865, "trades": 193, "taker_buy_base": 459564.0, "taker_buy_quote": 2171.136124 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.004721, "high": 0.004737, "low": 0.004704, "close": 0.004715, "volume": 2231351.0, "close_time": 1771937999999, "quote_volume": 10526.544321, "trades": 216, "taker_buy_base": 1558180.0, "taker_buy_quote": 7350.836032 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.004722, "high": 0.004729, "low": 0.00468, "close": 0.004716, "volume": 10458670.0, "close_time": 1771941599999, "quote_volume": 49166.889279, "trades": 585, "taker_buy_base": 7341106.0, "taker_buy_quote": 34494.389787 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.004712, "high": 0.004737, "low": 0.004682, "close": 0.004709, "volume": 6189889.0, "close_time": 1771945199999, "quote_volume": 29145.232841, "trades": 580, "taker_buy_base": 2056702.0, "taker_buy_quote": 9689.124123 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.004707, "high": 0.004748, "low": 0.004694, "close": 0.004726, "volume": 6890111.0, "close_time": 1771948799999, "quote_volume": 32551.769417, "trades": 534, "taker_buy_base": 3187704.0, "taker_buy_quote": 15080.147505 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.004725, "high": 0.004745, "low": 0.00466, "close": 0.004702, "volume": 5860854.0, "close_time": 1771952399999, "quote_volume": 27579.239571, "trades": 428, "taker_buy_base": 1879149.0, "taker_buy_quote": 8861.938639 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.004695, "high": 0.004735, "low": 0.004674, "close": 0.004687, "volume": 4516963.0, "close_time": 1771955999999, "quote_volume": 21201.055928, "trades": 331, "taker_buy_base": 2321768.0, "taker_buy_quote": 10912.554322 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.004686, "high": 0.004718, "low": 0.004666, "close": 0.004713, "volume": 5352042.0, "close_time": 1771959599999, "quote_volume": 25129.99998, "trades": 409, "taker_buy_base": 2634462.0, "taker_buy_quote": 12385.342238 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.004708, "high": 0.004727, "low": 0.004684, "close": 0.004704, "volume": 2172258.0, "close_time": 1771963199999, "quote_volume": 10219.002008, "trades": 177, "taker_buy_base": 667139.0, "taker_buy_quote": 3135.475242 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.004716, "high": 0.004723, "low": 0.004691, "close": 0.004701, "volume": 2122655.0, "close_time": 1771966799999, "quote_volume": 9991.367179, "trades": 177, "taker_buy_base": 1033568.0, "taker_buy_quote": 4863.887369 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.004698, "high": 0.004698, "low": 0.004662, "close": 0.004674, "volume": 3196657.0, "close_time": 1771970399999, "quote_volume": 14942.954706, "trades": 400, "taker_buy_base": 1943556.0, "taker_buy_quote": 9083.04451 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.004671, "high": 0.004703, "low": 0.004597, "close": 0.00461, "volume": 11924899.0, "close_time": 1771973999999, "quote_volume": 55360.441201, "trades": 980, "taker_buy_base": 4861507.0, "taker_buy_quote": 22624.019766 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.004609, "high": 0.004625, "low": 0.004464, "close": 0.004534, "volume": 27922629.0, "close_time": 1771977599999, "quote_volume": 126535.240009, "trades": 3754, "taker_buy_base": 14511267.0, "taker_buy_quote": 65699.200318 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.004534, "high": 0.004582, "low": 0.00451, "close": 0.004576, "volume": 11442927.0, "close_time": 1771981199999, "quote_volume": 51931.006734, "trades": 1372, "taker_buy_base": 5999930.0, "taker_buy_quote": 27248.189155 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.004568, "high": 0.004694, "low": 0.004557, "close": 0.004656, "volume": 9499127.0, "close_time": 1771984799999, "quote_volume": 44078.34399, "trades": 1707, "taker_buy_base": 4080116.0, "taker_buy_quote": 18914.194999 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.004656, "high": 0.004683, "low": 0.004635, "close": 0.004644, "volume": 7930685.0, "close_time": 1771988399999, "quote_volume": 36920.22608, "trades": 1368, "taker_buy_base": 5113988.0, "taker_buy_quote": 23810.667925 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.004644, "high": 0.004664, "low": 0.004625, "close": 0.004645, "volume": 7521384.0, "close_time": 1771991999999, "quote_volume": 34923.284952, "trades": 1004, "taker_buy_base": 4559606.0, "taker_buy_quote": 21177.472764 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.004645, "high": 0.004676, "low": 0.004616, "close": 0.004667, "volume": 5969760.0, "close_time": 1771995599999, "quote_volume": 27724.246826, "trades": 1107, "taker_buy_base": 3231386.0, "taker_buy_quote": 15002.423608 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.004663, "high": 0.004667, "low": 0.004625, "close": 0.00466, "volume": 6589773.0, "close_time": 1771999199999, "quote_volume": 30630.545036, "trades": 1241, "taker_buy_base": 2994764.0, "taker_buy_quote": 13915.457962 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00466, "high": 0.004674, "low": 0.0046, "close": 0.004606, "volume": 10806254.0, "close_time": 1772002799999, "quote_volume": 50208.428906, "trades": 1084, "taker_buy_base": 5566973.0, "taker_buy_quote": 25900.638544 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.004607, "high": 0.004607, "low": 0.004555, "close": 0.004603, "volume": 5765989.0, "close_time": 1772006399999, "quote_volume": 26475.467536, "trades": 850, "taker_buy_base": 2059364.0, "taker_buy_quote": 9461.229657 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.004598, "high": 0.004641, "low": 0.004573, "close": 0.004633, "volume": 7697346.0, "close_time": 1772009999999, "quote_volume": 35471.453466, "trades": 932, "taker_buy_base": 3747398.0, "taker_buy_quote": 17273.263059 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.004634, "high": 0.004655, "low": 0.004574, "close": 0.004619, "volume": 12794517.0, "close_time": 1772013599999, "quote_volume": 59175.277035, "trades": 1376, "taker_buy_base": 6112505.0, "taker_buy_quote": 28323.873937 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.004619, "high": 0.004636, "low": 0.004597, "close": 0.004612, "volume": 5717918.0, "close_time": 1772017199999, "quote_volume": 26406.128159, "trades": 696, "taker_buy_base": 2771368.0, "taker_buy_quote": 12803.9887 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.004611, "high": 0.004672, "low": 0.004601, "close": 0.004661, "volume": 14762896.0, "close_time": 1772020799999, "quote_volume": 68437.927908, "trades": 1821, "taker_buy_base": 6860507.0, "taker_buy_quote": 31818.216016 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.004659, "high": 0.0047, "low": 0.004657, "close": 0.004681, "volume": 13782158.0, "close_time": 1772024399999, "quote_volume": 64502.322932, "trades": 1293, "taker_buy_base": 8806639.0, "taker_buy_quote": 41230.865909 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00468, "high": 0.004725, "low": 0.004674, "close": 0.004698, "volume": 12368155.0, "close_time": 1772027999999, "quote_volume": 58117.013753, "trades": 1187, "taker_buy_base": 6161467.0, "taker_buy_quote": 28959.810839 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.004698, "high": 0.004715, "low": 0.00468, "close": 0.004712, "volume": 8189046.0, "close_time": 1772031599999, "quote_volume": 38521.611644, "trades": 920, "taker_buy_base": 4814448.0, "taker_buy_quote": 22653.426772 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.004712, "high": 0.004728, "low": 0.00468, "close": 0.004694, "volume": 23504329.0, "close_time": 1772035199999, "quote_volume": 110628.779024, "trades": 1813, "taker_buy_base": 9328815.0, "taker_buy_quote": 43919.912804 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.004695, "high": 0.004748, "low": 0.004677, "close": 0.004736, "volume": 32952247.0, "close_time": 1772038799999, "quote_volume": 155078.190551, "trades": 2366, "taker_buy_base": 13651175.0, "taker_buy_quote": 64272.344747 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.004736, "high": 0.004754, "low": 0.004682, "close": 0.00469, "volume": 14604620.0, "close_time": 1772042399999, "quote_volume": 68825.049908, "trades": 1494, "taker_buy_base": 7060929.0, "taker_buy_quote": 33274.317272 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00469, "high": 0.004709, "low": 0.004663, "close": 0.004666, "volume": 9740261.0, "close_time": 1772045999999, "quote_volume": 45653.169495, "trades": 1031, "taker_buy_base": 4144839.0, "taker_buy_quote": 19419.67426 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.004667, "high": 0.004668, "low": 0.004603, "close": 0.004607, "volume": 9967619.0, "close_time": 1772049599999, "quote_volume": 46145.77148, "trades": 1195, "taker_buy_base": 3908941.0, "taker_buy_quote": 18098.196462 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.004608, "high": 0.004652, "low": 0.004554, "close": 0.004623, "volume": 25462697.0, "close_time": 1772053199999, "quote_volume": 117426.742184, "trades": 1543, "taker_buy_base": 14645752.0, "taker_buy_quote": 67637.855009 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.004624, "high": 0.004697, "low": 0.004618, "close": 0.004672, "volume": 12645421.0, "close_time": 1772056799999, "quote_volume": 58857.184052, "trades": 1414, "taker_buy_base": 6490147.0, "taker_buy_quote": 30216.69895 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.004672, "high": 0.0047, "low": 0.004639, "close": 0.004659, "volume": 9922494.0, "close_time": 1772060399999, "quote_volume": 46343.344715, "trades": 787, "taker_buy_base": 4152071.0, "taker_buy_quote": 19403.018055 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.004665, "high": 0.004675, "low": 0.004547, "close": 0.004601, "volume": 19268611.0, "close_time": 1772063999999, "quote_volume": 88580.406092, "trades": 1638, "taker_buy_base": 6572200.0, "taker_buy_quote": 30190.989066 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.004601, "high": 0.004631, "low": 0.004563, "close": 0.004596, "volume": 16301153.0, "close_time": 1772067599999, "quote_volume": 75074.259619, "trades": 1106, "taker_buy_base": 7954123.0, "taker_buy_quote": 36633.533294 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.004592, "high": 0.004611, "low": 0.004577, "close": 0.004595, "volume": 6172568.0, "close_time": 1772071199999, "quote_volume": 28342.813751, "trades": 445, "taker_buy_base": 3190785.0, "taker_buy_quote": 14647.774728 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.004589, "high": 0.00465, "low": 0.004569, "close": 0.004643, "volume": 8896936.0, "close_time": 1772074799999, "quote_volume": 41001.75063, "trades": 797, "taker_buy_base": 4621494.0, "taker_buy_quote": 21291.546243 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00464, "high": 0.004701, "low": 0.00461, "close": 0.004692, "volume": 5992508.0, "close_time": 1772078399999, "quote_volume": 27844.793451, "trades": 658, "taker_buy_base": 2598464.0, "taker_buy_quote": 12090.898747 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.004686, "high": 0.004715, "low": 0.004675, "close": 0.004691, "volume": 5980845.0, "close_time": 1772081999999, "quote_volume": 28064.496486, "trades": 363, "taker_buy_base": 2904933.0, "taker_buy_quote": 13629.990632 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.004693, "high": 0.004728, "low": 0.004663, "close": 0.004703, "volume": 9114222.0, "close_time": 1772085599999, "quote_volume": 42847.324585, "trades": 601, "taker_buy_base": 5533263.0, "taker_buy_quote": 26016.836203 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.004704, "high": 0.00473, "low": 0.004675, "close": 0.004697, "volume": 5664058.0, "close_time": 1772089199999, "quote_volume": 26633.118889, "trades": 389, "taker_buy_base": 3123120.0, "taker_buy_quote": 14683.82287 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.004698, "high": 0.00475, "low": 0.00469, "close": 0.004722, "volume": 10359969.0, "close_time": 1772092799999, "quote_volume": 48969.034034, "trades": 530, "taker_buy_base": 5765027.0, "taker_buy_quote": 27273.23934 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.004732, "high": 0.004834, "low": 0.00473, "close": 0.004797, "volume": 23836542.0, "close_time": 1772096399999, "quote_volume": 114242.939471, "trades": 1687, "taker_buy_base": 11273871.0, "taker_buy_quote": 53958.266682 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.004795, "high": 0.004873, "low": 0.004794, "close": 0.004816, "volume": 23710416.0, "close_time": 1772099999999, "quote_volume": 114376.832849, "trades": 1156, "taker_buy_base": 11400420.0, "taker_buy_quote": 54977.564095 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.004817, "high": 0.004838, "low": 0.004742, "close": 0.004775, "volume": 17316146.0, "close_time": 1772103599999, "quote_volume": 82999.254409, "trades": 1043, "taker_buy_base": 8631065.0, "taker_buy_quote": 41358.530174 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.004778, "high": 0.004811, "low": 0.004774, "close": 0.004811, "volume": 6173432.0, "close_time": 1772107199999, "quote_volume": 29538.423672, "trades": 461, "taker_buy_base": 2440338.0, "taker_buy_quote": 11683.106608 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.004811, "high": 0.004875, "low": 0.004802, "close": 0.004857, "volume": 19130835.0, "close_time": 1772110799999, "quote_volume": 92493.154819, "trades": 1018, "taker_buy_base": 7732125.0, "taker_buy_quote": 37371.237746 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.004855, "high": 0.004878, "low": 0.004843, "close": 0.004855, "volume": 10738366.0, "close_time": 1772114399999, "quote_volume": 52181.662596, "trades": 1272, "taker_buy_base": 5042478.0, "taker_buy_quote": 24499.510361 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.004852, "high": 0.004871, "low": 0.004736, "close": 0.004766, "volume": 25290204.0, "close_time": 1772117999999, "quote_volume": 121572.404794, "trades": 1426, "taker_buy_base": 12621444.0, "taker_buy_quote": 60607.690008 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.004772, "high": 0.004801, "low": 0.004713, "close": 0.00477, "volume": 19765801.0, "close_time": 1772121599999, "quote_volume": 94137.624939, "trades": 1747, "taker_buy_base": 9614081.0, "taker_buy_quote": 45780.425797 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.004777, "high": 0.004791, "low": 0.004707, "close": 0.004746, "volume": 20765268.0, "close_time": 1772125199999, "quote_volume": 98561.268797, "trades": 1749, "taker_buy_base": 9101397.0, "taker_buy_quote": 43186.45159 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.004746, "high": 0.004811, "low": 0.004723, "close": 0.004788, "volume": 13684887.0, "close_time": 1772128799999, "quote_volume": 65222.044773, "trades": 1342, "taker_buy_base": 8228020.0, "taker_buy_quote": 39215.476311 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.004789, "high": 0.004826, "low": 0.004741, "close": 0.004819, "volume": 10837397.0, "close_time": 1772132399999, "quote_volume": 51753.709874, "trades": 944, "taker_buy_base": 4890719.0, "taker_buy_quote": 23380.207122 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.004816, "high": 0.004878, "low": 0.004805, "close": 0.004843, "volume": 23484554.0, "close_time": 1772135999999, "quote_volume": 113611.485878, "trades": 1483, "taker_buy_base": 10233121.0, "taker_buy_quote": 49444.182859 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.004839, "high": 0.004855, "low": 0.004782, "close": 0.004789, "volume": 6540174.0, "close_time": 1772139599999, "quote_volume": 31413.90269, "trades": 464, "taker_buy_base": 2728446.0, "taker_buy_quote": 13106.015037 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00479, "high": 0.004837, "low": 0.004789, "close": 0.004816, "volume": 12769680.0, "close_time": 1772143199999, "quote_volume": 61354.946399, "trades": 514, "taker_buy_base": 10137787.0, "taker_buy_quote": 48690.045902 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.004816, "high": 0.00483, "low": 0.004802, "close": 0.004821, "volume": 2996004.0, "close_time": 1772146799999, "quote_volume": 14432.23256, "trades": 430, "taker_buy_base": 1507101.0, "taker_buy_quote": 7265.717709 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.004823, "high": 0.004834, "low": 0.004805, "close": 0.004823, "volume": 2535801.0, "close_time": 1772150399999, "quote_volume": 12217.829412, "trades": 539, "taker_buy_base": 1314105.0, "taker_buy_quote": 6332.233061 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.004821, "high": 0.004821, "low": 0.004773, "close": 0.004804, "volume": 7802547.0, "close_time": 1772153999999, "quote_volume": 37396.421371, "trades": 901, "taker_buy_base": 3742541.0, "taker_buy_quote": 17932.13202 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.004804, "high": 0.004815, "low": 0.004787, "close": 0.004812, "volume": 3907994.0, "close_time": 1772157599999, "quote_volume": 18764.843761, "trades": 461, "taker_buy_base": 1599220.0, "taker_buy_quote": 7674.99535 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.004812, "high": 0.004853, "low": 0.004807, "close": 0.004833, "volume": 3756069.0, "close_time": 1772161199999, "quote_volume": 18152.21106, "trades": 569, "taker_buy_base": 1816574.0, "taker_buy_quote": 8775.741244 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.004832, "high": 0.004878, "low": 0.00483, "close": 0.004875, "volume": 2761593.0, "close_time": 1772164799999, "quote_volume": 13404.994264, "trades": 361, "taker_buy_base": 1565477.0, "taker_buy_quote": 7601.802851 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.004876, "high": 0.004889, "low": 0.004831, "close": 0.004847, "volume": 11368205.0, "close_time": 1772168399999, "quote_volume": 55284.102687, "trades": 1094, "taker_buy_base": 5346689.0, "taker_buy_quote": 25986.752946 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.004848, "high": 0.004853, "low": 0.004795, "close": 0.004796, "volume": 9289736.0, "close_time": 1772171999999, "quote_volume": 44755.675801, "trades": 773, "taker_buy_base": 4500894.0, "taker_buy_quote": 21683.324009 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.004798, "high": 0.0048, "low": 0.004752, "close": 0.004754, "volume": 6335361.0, "close_time": 1772175599999, "quote_volume": 30234.013806, "trades": 777, "taker_buy_base": 2910796.0, "taker_buy_quote": 13889.758807 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.004755, "high": 0.004755, "low": 0.004649, "close": 0.004661, "volume": 18261930.0, "close_time": 1772179199999, "quote_volume": 85478.17233, "trades": 1902, "taker_buy_base": 8920128.0, "taker_buy_quote": 41759.947133 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.004658, "high": 0.004688, "low": 0.004635, "close": 0.004686, "volume": 18101912.0, "close_time": 1772182799999, "quote_volume": 84240.368999, "trades": 1189, "taker_buy_base": 11512475.0, "taker_buy_quote": 53545.331048 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.004685, "high": 0.004685, "low": 0.00462, "close": 0.004626, "volume": 11075975.0, "close_time": 1772186399999, "quote_volume": 51424.227636, "trades": 1299, "taker_buy_base": 5757945.0, "taker_buy_quote": 26724.816558 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.004623, "high": 0.004647, "low": 0.004578, "close": 0.004628, "volume": 11174771.0, "close_time": 1772189999999, "quote_volume": 51538.073614, "trades": 1297, "taker_buy_base": 6681588.0, "taker_buy_quote": 30809.746776 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.004629, "high": 0.004651, "low": 0.004611, "close": 0.004648, "volume": 4962443.0, "close_time": 1772193599999, "quote_volume": 22972.198814, "trades": 746, "taker_buy_base": 2449298.0, "taker_buy_quote": 11343.827717 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.004647, "high": 0.004647, "low": 0.004603, "close": 0.004629, "volume": 9110333.0, "close_time": 1772197199999, "quote_volume": 42160.881516, "trades": 1187, "taker_buy_base": 3449190.0, "taker_buy_quote": 15957.706395 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.004629, "high": 0.004648, "low": 0.004587, "close": 0.004639, "volume": 14622586.0, "close_time": 1772200799999, "quote_volume": 67570.168406, "trades": 1256, "taker_buy_base": 11093788.0, "taker_buy_quote": 51269.290641 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.004639, "high": 0.00464, "low": 0.004608, "close": 0.004613, "volume": 4212750.0, "close_time": 1772204399999, "quote_volume": 19486.483962, "trades": 877, "taker_buy_base": 2482560.0, "taker_buy_quote": 11479.38227 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.004612, "high": 0.004647, "low": 0.004598, "close": 0.004624, "volume": 7429796.0, "close_time": 1772207999999, "quote_volume": 34339.746307, "trades": 1015, "taker_buy_base": 5054577.0, "taker_buy_quote": 23374.723069 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.004623, "high": 0.00468, "low": 0.004616, "close": 0.004656, "volume": 10100577.0, "close_time": 1772211599999, "quote_volume": 46947.389756, "trades": 1153, "taker_buy_base": 5938599.0, "taker_buy_quote": 27595.033456 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.004656, "high": 0.004669, "low": 0.004613, "close": 0.004636, "volume": 7868204.0, "close_time": 1772215199999, "quote_volume": 36505.899307, "trades": 997, "taker_buy_base": 3807939.0, "taker_buy_quote": 17668.003731 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.004642, "high": 0.004678, "low": 0.004636, "close": 0.004661, "volume": 4104847.0, "close_time": 1772218799999, "quote_volume": 19120.476862, "trades": 808, "taker_buy_base": 1646906.0, "taker_buy_quote": 7673.369813 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.004661, "high": 0.004661, "low": 0.004628, "close": 0.004652, "volume": 4452321.0, "close_time": 1772222399999, "quote_volume": 20682.592711, "trades": 613, "taker_buy_base": 2086999.0, "taker_buy_quote": 9694.650556 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.004652, "high": 0.004654, "low": 0.004627, "close": 0.004646, "volume": 3905141.0, "close_time": 1772225999999, "quote_volume": 18138.001336, "trades": 502, "taker_buy_base": 2190617.0, "taker_buy_quote": 10176.570316 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.004647, "high": 0.004672, "low": 0.004617, "close": 0.00465, "volume": 10961446.0, "close_time": 1772229599999, "quote_volume": 51068.105651, "trades": 1123, "taker_buy_base": 3703450.0, "taker_buy_quote": 17246.40582 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.004653, "high": 0.004694, "low": 0.004622, "close": 0.004676, "volume": 7778114.0, "close_time": 1772233199999, "quote_volume": 36233.416948, "trades": 834, "taker_buy_base": 4734641.0, "taker_buy_quote": 22060.371533 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.004677, "high": 0.004705, "low": 0.004664, "close": 0.004693, "volume": 5015755.0, "close_time": 1772236799999, "quote_volume": 23503.104029, "trades": 612, "taker_buy_base": 2778074.0, "taker_buy_quote": 13026.958177 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.004692, "high": 0.004706, "low": 0.004662, "close": 0.004689, "volume": 5464080.0, "close_time": 1772240399999, "quote_volume": 25604.344022, "trades": 839, "taker_buy_base": 3412556.0, "taker_buy_quote": 15994.287155 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00469, "high": 0.00472, "low": 0.00468, "close": 0.004696, "volume": 7776254.0, "close_time": 1772243999999, "quote_volume": 36568.864724, "trades": 854, "taker_buy_base": 4085055.0, "taker_buy_quote": 19215.977675 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.004697, "high": 0.004749, "low": 0.004692, "close": 0.00472, "volume": 5947359.0, "close_time": 1772247599999, "quote_volume": 28093.411957, "trades": 856, "taker_buy_base": 3130815.0, "taker_buy_quote": 14799.61063 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.004719, "high": 0.00474, "low": 0.00471, "close": 0.004731, "volume": 1706257.0, "close_time": 1772251199999, "quote_volume": 8068.75103, "trades": 325, "taker_buy_base": 421897.0, "taker_buy_quote": 1994.508527 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.004732, "high": 0.004748, "low": 0.004703, "close": 0.004713, "volume": 4188392.0, "close_time": 1772254799999, "quote_volume": 19808.049874, "trades": 736, "taker_buy_base": 1720876.0, "taker_buy_quote": 8140.784158 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.004714, "high": 0.004727, "low": 0.0047, "close": 0.004723, "volume": 738222.0, "close_time": 1772258399999, "quote_volume": 3482.443827, "trades": 284, "taker_buy_base": 339049.0, "taker_buy_quote": 1599.54711 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.004721, "high": 0.004729, "low": 0.004555, "close": 0.004594, "volume": 40049215.0, "close_time": 1772261999999, "quote_volume": 184700.883559, "trades": 4622, "taker_buy_base": 18790331.0, "taker_buy_quote": 86638.322152 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.004593, "high": 0.004642, "low": 0.004538, "close": 0.004568, "volume": 32043247.0, "close_time": 1772265599999, "quote_volume": 146874.103251, "trades": 3157, "taker_buy_base": 14460280.0, "taker_buy_quote": 66248.173109 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.004568, "high": 0.004582, "low": 0.004533, "close": 0.004563, "volume": 11977456.0, "close_time": 1772269199999, "quote_volume": 54516.699907, "trades": 1032, "taker_buy_base": 6212850.0, "taker_buy_quote": 28271.954835 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.004564, "high": 0.004617, "low": 0.004551, "close": 0.004589, "volume": 9378308.0, "close_time": 1772272799999, "quote_volume": 43042.185959, "trades": 935, "taker_buy_base": 4638590.0, "taker_buy_quote": 21296.316003 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.004589, "high": 0.004626, "low": 0.004558, "close": 0.004606, "volume": 22216452.0, "close_time": 1772276399999, "quote_volume": 102077.074783, "trades": 1397, "taker_buy_base": 14744734.0, "taker_buy_quote": 67757.663798 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.004605, "high": 0.004627, "low": 0.004583, "close": 0.004601, "volume": 16199198.0, "close_time": 1772279999999, "quote_volume": 74516.270795, "trades": 923, "taker_buy_base": 9056193.0, "taker_buy_quote": 41681.998097 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0046, "high": 0.004639, "low": 0.00459, "close": 0.004624, "volume": 5629581.0, "close_time": 1772283599999, "quote_volume": 25993.55634, "trades": 487, "taker_buy_base": 3505434.0, "taker_buy_quote": 16202.030888 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.004623, "high": 0.004728, "low": 0.004612, "close": 0.004728, "volume": 31832547.0, "close_time": 1772287199999, "quote_volume": 148612.022876, "trades": 2553, "taker_buy_base": 17949915.0, "taker_buy_quote": 83793.948598 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.004729, "high": 0.004736, "low": 0.004662, "close": 0.004671, "volume": 23534285.0, "close_time": 1772290799999, "quote_volume": 110345.191756, "trades": 2308, "taker_buy_base": 13778057.0, "taker_buy_quote": 64571.140925 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.004677, "high": 0.004697, "low": 0.00466, "close": 0.004693, "volume": 12429851.0, "close_time": 1772294399999, "quote_volume": 58178.128371, "trades": 786, "taker_buy_base": 5708298.0, "taker_buy_quote": 26719.91213 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.004692, "high": 0.004692, "low": 0.004638, "close": 0.004668, "volume": 7360362.0, "close_time": 1772297999999, "quote_volume": 34362.953477, "trades": 614, "taker_buy_base": 4842313.0, "taker_buy_quote": 22609.55085 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.004669, "high": 0.004677, "low": 0.004623, "close": 0.004654, "volume": 7707350.0, "close_time": 1772301599999, "quote_volume": 35855.821602, "trades": 621, "taker_buy_base": 4648970.0, "taker_buy_quote": 21610.769913 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.004651, "high": 0.004677, "low": 0.004633, "close": 0.004663, "volume": 2518079.0, "close_time": 1772305199999, "quote_volume": 11734.012273, "trades": 407, "taker_buy_base": 978951.0, "taker_buy_quote": 4560.295096 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.004664, "high": 0.004717, "low": 0.004654, "close": 0.004717, "volume": 6213679.0, "close_time": 1772308799999, "quote_volume": 29104.90676, "trades": 784, "taker_buy_base": 3038046.0, "taker_buy_quote": 14223.382886 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.004714, "high": 0.004746, "low": 0.004705, "close": 0.004723, "volume": 6321741.0, "close_time": 1772312399999, "quote_volume": 29871.823669, "trades": 879, "taker_buy_base": 2753977.0, "taker_buy_quote": 13015.562236 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.004727, "high": 0.004731, "low": 0.0047, "close": 0.004708, "volume": 2389569.0, "close_time": 1772315999999, "quote_volume": 11257.532464, "trades": 514, "taker_buy_base": 1036810.0, "taker_buy_quote": 4886.486038 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.004711, "high": 0.004742, "low": 0.004701, "close": 0.004708, "volume": 6008649.0, "close_time": 1772319599999, "quote_volume": 28336.660328, "trades": 346, "taker_buy_base": 3572557.0, "taker_buy_quote": 16843.813302 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.004708, "high": 0.004716, "low": 0.004682, "close": 0.004704, "volume": 3018858.0, "close_time": 1772323199999, "quote_volume": 14189.14861, "trades": 257, "taker_buy_base": 1464676.0, "taker_buy_quote": 6882.287177 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.004705, "high": 0.004731, "low": 0.004697, "close": 0.004716, "volume": 3784965.0, "close_time": 1772326799999, "quote_volume": 17844.944447, "trades": 343, "taker_buy_base": 1314480.0, "taker_buy_quote": 6198.73786 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.004716, "high": 0.00479, "low": 0.004698, "close": 0.00475, "volume": 7426103.0, "close_time": 1772330399999, "quote_volume": 35335.07605, "trades": 818, "taker_buy_base": 3956329.0, "taker_buy_quote": 18825.934298 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.004759, "high": 0.004858, "low": 0.004759, "close": 0.004779, "volume": 32533533.0, "close_time": 1772333999999, "quote_volume": 156370.163913, "trades": 1881, "taker_buy_base": 20348349.0, "taker_buy_quote": 97784.861164 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.004773, "high": 0.004805, "low": 0.004768, "close": 0.004775, "volume": 7299614.0, "close_time": 1772337599999, "quote_volume": 34967.985466, "trades": 362, "taker_buy_base": 1467092.0, "taker_buy_quote": 7024.704406 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.004777, "high": 0.0048, "low": 0.004763, "close": 0.00479, "volume": 2596625.0, "close_time": 1772341199999, "quote_volume": 12418.343708, "trades": 194, "taker_buy_base": 1147681.0, "taker_buy_quote": 5490.725462 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.004791, "high": 0.004804, "low": 0.00479, "close": 0.004793, "volume": 2182564.0, "close_time": 1772344799999, "quote_volume": 10469.546985, "trades": 138, "taker_buy_base": 1094555.0, "taker_buy_quote": 5249.801139 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.004788, "high": 0.004792, "low": 0.004751, "close": 0.004756, "volume": 1915463.0, "close_time": 1772348399999, "quote_volume": 9134.219768, "trades": 175, "taker_buy_base": 286035.0, "taker_buy_quote": 1364.324892 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.004755, "high": 0.004757, "low": 0.004735, "close": 0.004751, "volume": 1588573.0, "close_time": 1772351999999, "quote_volume": 7539.565575, "trades": 172, "taker_buy_base": 831917.0, "taker_buy_quote": 3948.582563 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.004747, "high": 0.00475, "low": 0.004684, "close": 0.004697, "volume": 5234419.0, "close_time": 1772355599999, "quote_volume": 24688.121297, "trades": 398, "taker_buy_base": 1606257.0, "taker_buy_quote": 7575.139981 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.004699, "high": 0.004712, "low": 0.004676, "close": 0.00468, "volume": 2062252.0, "close_time": 1772359199999, "quote_volume": 9677.637955, "trades": 145, "taker_buy_base": 513302.0, "taker_buy_quote": 2409.881828 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.004682, "high": 0.004736, "low": 0.004669, "close": 0.004715, "volume": 4078665.0, "close_time": 1772362799999, "quote_volume": 19153.749917, "trades": 352, "taker_buy_base": 1423567.0, "taker_buy_quote": 6676.761047 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.004715, "high": 0.004734, "low": 0.004704, "close": 0.004728, "volume": 4471587.0, "close_time": 1772366399999, "quote_volume": 21105.912707, "trades": 394, "taker_buy_base": 2041139.0, "taker_buy_quote": 9636.398299 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.004728, "high": 0.004731, "low": 0.004682, "close": 0.00469, "volume": 3139580.0, "close_time": 1772369999999, "quote_volume": 14755.831649, "trades": 387, "taker_buy_base": 1421537.0, "taker_buy_quote": 6681.083959 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.004695, "high": 0.004774, "low": 0.004691, "close": 0.004761, "volume": 11794782.0, "close_time": 1772373599999, "quote_volume": 55687.700684, "trades": 1365, "taker_buy_base": 7288644.0, "taker_buy_quote": 34417.53816 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00476, "high": 0.004832, "low": 0.00476, "close": 0.004785, "volume": 25085342.0, "close_time": 1772377199999, "quote_volume": 120518.839173, "trades": 2119, "taker_buy_base": 14802319.0, "taker_buy_quote": 71086.579532 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.004787, "high": 0.004856, "low": 0.004787, "close": 0.004813, "volume": 12620691.0, "close_time": 1772380799999, "quote_volume": 60805.842078, "trades": 1489, "taker_buy_base": 7295575.0, "taker_buy_quote": 35145.304836 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00481, "high": 0.004841, "low": 0.004751, "close": 0.004787, "volume": 14705714.0, "close_time": 1772384399999, "quote_volume": 70598.3384, "trades": 914, "taker_buy_base": 6491532.0, "taker_buy_quote": 31181.926652 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.004789, "high": 0.004806, "low": 0.004756, "close": 0.004787, "volume": 6291820.0, "close_time": 1772387999999, "quote_volume": 30161.94084, "trades": 345, "taker_buy_base": 4108042.0, "taker_buy_quote": 19703.149125 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00479, "high": 0.004833, "low": 0.004777, "close": 0.004806, "volume": 11554804.0, "close_time": 1772391599999, "quote_volume": 55604.549769, "trades": 637, "taker_buy_base": 6268143.0, "taker_buy_quote": 30131.840765 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.004809, "high": 0.004813, "low": 0.004766, "close": 0.004793, "volume": 3097968.0, "close_time": 1772395199999, "quote_volume": 14824.98786, "trades": 262, "taker_buy_base": 1430781.0, "taker_buy_quote": 6847.031937 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.004793, "high": 0.004798, "low": 0.004682, "close": 0.004721, "volume": 12399695.0, "close_time": 1772398799999, "quote_volume": 58739.179875, "trades": 861, "taker_buy_base": 6260316.0, "taker_buy_quote": 29681.317551 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00472, "high": 0.004765, "low": 0.004711, "close": 0.004748, "volume": 6423592.0, "close_time": 1772402399999, "quote_volume": 30431.112814, "trades": 360, "taker_buy_base": 4043858.0, "taker_buy_quote": 19146.937617 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.004747, "high": 0.004799, "low": 0.004704, "close": 0.004732, "volume": 12739133.0, "close_time": 1772405999999, "quote_volume": 60424.939909, "trades": 1297, "taker_buy_base": 7599042.0, "taker_buy_quote": 36022.009728 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.004731, "high": 0.004774, "low": 0.004725, "close": 0.004742, "volume": 2290114.0, "close_time": 1772409599999, "quote_volume": 10884.688356, "trades": 438, "taker_buy_base": 1048870.0, "taker_buy_quote": 4986.324432 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.004743, "high": 0.004788, "low": 0.004727, "close": 0.004784, "volume": 7290361.0, "close_time": 1772413199999, "quote_volume": 34714.455929, "trades": 809, "taker_buy_base": 3439973.0, "taker_buy_quote": 16371.754224 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.004783, "high": 0.004818, "low": 0.004772, "close": 0.004775, "volume": 3616833.0, "close_time": 1772416799999, "quote_volume": 17317.629272, "trades": 470, "taker_buy_base": 691033.0, "taker_buy_quote": 3312.4152 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.004774, "high": 0.004775, "low": 0.004707, "close": 0.004745, "volume": 10571196.0, "close_time": 1772420399999, "quote_volume": 50132.368876, "trades": 901, "taker_buy_base": 4480133.0, "taker_buy_quote": 21267.100239 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.004744, "high": 0.004796, "low": 0.00474, "close": 0.004779, "volume": 3811593.0, "close_time": 1772423999999, "quote_volume": 18209.65907, "trades": 418, "taker_buy_base": 1738997.0, "taker_buy_quote": 8305.836627 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.004779, "high": 0.004794, "low": 0.004765, "close": 0.004788, "volume": 2705684.0, "close_time": 1772427599999, "quote_volume": 12942.551252, "trades": 451, "taker_buy_base": 1026975.0, "taker_buy_quote": 4914.902575 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.004788, "high": 0.004808, "low": 0.004769, "close": 0.004769, "volume": 8374560.0, "close_time": 1772431199999, "quote_volume": 40119.409463, "trades": 955, "taker_buy_base": 3338050.0, "taker_buy_quote": 15998.935473 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.004771, "high": 0.004797, "low": 0.004758, "close": 0.004797, "volume": 6840238.0, "close_time": 1772434799999, "quote_volume": 32714.242636, "trades": 774, "taker_buy_base": 3248781.0, "taker_buy_quote": 15535.366031 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.004797, "high": 0.004827, "low": 0.004768, "close": 0.004805, "volume": 10949453.0, "close_time": 1772438399999, "quote_volume": 52550.77251, "trades": 996, "taker_buy_base": 4642569.0, "taker_buy_quote": 22289.292101 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.004804, "high": 0.004835, "low": 0.004748, "close": 0.004832, "volume": 15419913.0, "close_time": 1772441999999, "quote_volume": 73819.17672, "trades": 1435, "taker_buy_base": 7998198.0, "taker_buy_quote": 38276.426181 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.004833, "high": 0.004859, "low": 0.004792, "close": 0.004815, "volume": 23513625.0, "close_time": 1772445599999, "quote_volume": 113593.777255, "trades": 2142, "taker_buy_base": 6839170.0, "taker_buy_quote": 33065.097016 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.004814, "high": 0.004886, "low": 0.004809, "close": 0.004873, "volume": 16679927.0, "close_time": 1772449199999, "quote_volume": 80960.008153, "trades": 1984, "taker_buy_base": 4374681.0, "taker_buy_quote": 21224.908438 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.004873, "high": 0.004921, "low": 0.004805, "close": 0.004848, "volume": 50556096.0, "close_time": 1772452799999, "quote_volume": 245496.817689, "trades": 4473, "taker_buy_base": 19162216.0, "taker_buy_quote": 93095.327609 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.004847, "high": 0.004893, "low": 0.004819, "close": 0.004869, "volume": 40061829.0, "close_time": 1772456399999, "quote_volume": 194403.930064, "trades": 3558, "taker_buy_base": 14572144.0, "taker_buy_quote": 70775.902439 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.004869, "high": 0.004905, "low": 0.004842, "close": 0.004864, "volume": 31402872.0, "close_time": 1772459999999, "quote_volume": 153108.923477, "trades": 1874, "taker_buy_base": 18119628.0, "taker_buy_quote": 88350.246675 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.004864, "high": 0.004934, "low": 0.004858, "close": 0.004931, "volume": 44812679.0, "close_time": 1772463599999, "quote_volume": 219109.268961, "trades": 2758, "taker_buy_base": 29420594.0, "taker_buy_quote": 143906.92662 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.004929, "high": 0.00514, "low": 0.004927, "close": 0.005015, "volume": 87286777.0, "close_time": 1772467199999, "quote_volume": 439035.659415, "trades": 7938, "taker_buy_base": 49182261.0, "taker_buy_quote": 247232.677008 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.005014, "high": 0.00506, "low": 0.004965, "close": 0.004971, "volume": 21304686.0, "close_time": 1772470799999, "quote_volume": 106689.64986, "trades": 2616, "taker_buy_base": 9065909.0, "taker_buy_quote": 45429.845598 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.004972, "high": 0.00501, "low": 0.004955, "close": 0.004992, "volume": 12477498.0, "close_time": 1772474399999, "quote_volume": 62151.614789, "trades": 1833, "taker_buy_base": 5572288.0, "taker_buy_quote": 27721.6019 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.004993, "high": 0.005013, "low": 0.00497, "close": 0.005, "volume": 5471288.0, "close_time": 1772477999999, "quote_volume": 27317.103318, "trades": 892, "taker_buy_base": 2551044.0, "taker_buy_quote": 12739.535352 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.005001, "high": 0.005012, "low": 0.004984, "close": 0.004999, "volume": 4859682.0, "close_time": 1772481599999, "quote_volume": 24305.410911, "trades": 678, "taker_buy_base": 1905241.0, "taker_buy_quote": 9533.714928 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.005001, "high": 0.005024, "low": 0.004984, "close": 0.004997, "volume": 6074401.0, "close_time": 1772485199999, "quote_volume": 30391.825216, "trades": 774, "taker_buy_base": 2029747.0, "taker_buy_quote": 10151.01196 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.004998, "high": 0.00503, "low": 0.004988, "close": 0.005017, "volume": 9002142.0, "close_time": 1772488799999, "quote_volume": 45077.860382, "trades": 908, "taker_buy_base": 5580550.0, "taker_buy_quote": 27937.207177 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.005016, "high": 0.005047, "low": 0.004995, "close": 0.005012, "volume": 7584779.0, "close_time": 1772492399999, "quote_volume": 38129.768225, "trades": 910, "taker_buy_base": 3520539.0, "taker_buy_quote": 17686.733147 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.005016, "high": 0.005077, "low": 0.005006, "close": 0.005047, "volume": 21034898.0, "close_time": 1772495999999, "quote_volume": 106072.704624, "trades": 1307, "taker_buy_base": 10301337.0, "taker_buy_quote": 51992.803537 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.005061, "high": 0.00515, "low": 0.005039, "close": 0.005134, "volume": 20520306.0, "close_time": 1772499599999, "quote_volume": 104813.187125, "trades": 1180, "taker_buy_base": 12456316.0, "taker_buy_quote": 63652.923943 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.005137, "high": 0.005217, "low": 0.00511, "close": 0.00513, "volume": 20705770.0, "close_time": 1772503199999, "quote_volume": 106882.960646, "trades": 1735, "taker_buy_base": 10159240.0, "taker_buy_quote": 52459.263482 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.005129, "high": 0.005159, "low": 0.005042, "close": 0.005095, "volume": 14800838.0, "close_time": 1772506799999, "quote_volume": 75439.494575, "trades": 1205, "taker_buy_base": 6655952.0, "taker_buy_quote": 33926.057992 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.005101, "high": 0.005124, "low": 0.005045, "close": 0.005086, "volume": 11903662.0, "close_time": 1772510399999, "quote_volume": 60478.918533, "trades": 879, "taker_buy_base": 4570657.0, "taker_buy_quote": 23220.274703 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.005091, "high": 0.005122, "low": 0.005059, "close": 0.005073, "volume": 11505634.0, "close_time": 1772513999999, "quote_volume": 58490.71217, "trades": 584, "taker_buy_base": 8060111.0, "taker_buy_quote": 40985.79866 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.005075, "high": 0.005082, "low": 0.004962, "close": 0.004997, "volume": 21085199.0, "close_time": 1772517599999, "quote_volume": 105967.188805, "trades": 1352, "taker_buy_base": 12960625.0, "taker_buy_quote": 65182.462803 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.005003, "high": 0.005038, "low": 0.004995, "close": 0.00503, "volume": 9022214.0, "close_time": 1772521199999, "quote_volume": 45222.765493, "trades": 452, "taker_buy_base": 5386896.0, "taker_buy_quote": 26999.52015 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.005025, "high": 0.005073, "low": 0.005018, "close": 0.005062, "volume": 2445030.0, "close_time": 1772524799999, "quote_volume": 12338.227301, "trades": 263, "taker_buy_base": 1096769.0, "taker_buy_quote": 5534.417635 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.005066, "high": 0.005077, "low": 0.005003, "close": 0.005023, "volume": 10843749.0, "close_time": 1772528399999, "quote_volume": 54705.768427, "trades": 783, "taker_buy_base": 4816457.0, "taker_buy_quote": 24318.342174 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.005029, "high": 0.005069, "low": 0.005027, "close": 0.00504, "volume": 6672671.0, "close_time": 1772531999999, "quote_volume": 33694.265437, "trades": 581, "taker_buy_base": 2963661.0, "taker_buy_quote": 14962.613939 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.005053, "high": 0.005118, "low": 0.005031, "close": 0.00511, "volume": 5362379.0, "close_time": 1772535599999, "quote_volume": 27192.396446, "trades": 544, "taker_buy_base": 2825911.0, "taker_buy_quote": 14340.862411 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.005111, "high": 0.005143, "low": 0.005098, "close": 0.005124, "volume": 10758234.0, "close_time": 1772539199999, "quote_volume": 55070.968374, "trades": 926, "taker_buy_base": 5265027.0, "taker_buy_quote": 26938.498473 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.005119, "high": 0.005141, "low": 0.005062, "close": 0.005076, "volume": 11010249.0, "close_time": 1772542799999, "quote_volume": 56137.323156, "trades": 959, "taker_buy_base": 5291042.0, "taker_buy_quote": 26965.906173 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.005079, "high": 0.005096, "low": 0.005054, "close": 0.005069, "volume": 4597280.0, "close_time": 1772546399999, "quote_volume": 23323.912027, "trades": 507, "taker_buy_base": 2468418.0, "taker_buy_quote": 12524.868315 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.005076, "high": 0.005141, "low": 0.005071, "close": 0.005123, "volume": 11772557.0, "close_time": 1772549999999, "quote_volume": 60166.525083, "trades": 1066, "taker_buy_base": 6958014.0, "taker_buy_quote": 35552.415521 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.005123, "high": 0.005174, "low": 0.005094, "close": 0.005157, "volume": 26608499.0, "close_time": 1772553599999, "quote_volume": 136767.155458, "trades": 1533, "taker_buy_base": 13548150.0, "taker_buy_quote": 69628.925572 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.005168, "high": 0.00532, "low": 0.005157, "close": 0.005285, "volume": 46677122.0, "close_time": 1772557199999, "quote_volume": 244758.281447, "trades": 3424, "taker_buy_base": 22097281.0, "taker_buy_quote": 115965.451124 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.005286, "high": 0.005387, "low": 0.005253, "close": 0.005353, "volume": 28999439.0, "close_time": 1772560799999, "quote_volume": 153924.26911, "trades": 2477, "taker_buy_base": 14846355.0, "taker_buy_quote": 78846.465479 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.005348, "high": 0.005553, "low": 0.005342, "close": 0.005511, "volume": 54519333.0, "close_time": 1772564399999, "quote_volume": 297852.229249, "trades": 5829, "taker_buy_base": 27710237.0, "taker_buy_quote": 151407.883893 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.005511, "high": 0.005652, "low": 0.00551, "close": 0.005644, "volume": 98176229.0, "close_time": 1772567999999, "quote_volume": 548808.255747, "trades": 7229, "taker_buy_base": 54518106.0, "taker_buy_quote": 304718.036476 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.005645, "high": 0.005753, "low": 0.005564, "close": 0.005652, "volume": 81659573.0, "close_time": 1772571599999, "quote_volume": 463033.623006, "trades": 5982, "taker_buy_base": 36562912.0, "taker_buy_quote": 207301.082295 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00565, "high": 0.005734, "low": 0.005606, "close": 0.005715, "volume": 45555107.0, "close_time": 1772575199999, "quote_volume": 259384.673729, "trades": 2758, "taker_buy_base": 20763513.0, "taker_buy_quote": 118205.568017 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.005721, "high": 0.005845, "low": 0.005716, "close": 0.005785, "volume": 74471557.0, "close_time": 1772578799999, "quote_volume": 429872.964432, "trades": 4265, "taker_buy_base": 30981800.0, "taker_buy_quote": 178869.616293 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00579, "high": 0.005836, "low": 0.005759, "close": 0.005773, "volume": 54350575.0, "close_time": 1772582399999, "quote_volume": 314587.602834, "trades": 4069, "taker_buy_base": 28313865.0, "taker_buy_quote": 163966.43306 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.005778, "high": 0.005793, "low": 0.005653, "close": 0.00574, "volume": 76552373.0, "close_time": 1772585999999, "quote_volume": 438873.262064, "trades": 5708, "taker_buy_base": 32440259.0, "taker_buy_quote": 185916.189762 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.005737, "high": 0.005805, "low": 0.005637, "close": 0.005766, "volume": 41287362.0, "close_time": 1772589599999, "quote_volume": 236383.227577, "trades": 3971, "taker_buy_base": 18342534.0, "taker_buy_quote": 105138.606192 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.005767, "high": 0.005795, "low": 0.005745, "close": 0.005789, "volume": 22837196.0, "close_time": 1772593199999, "quote_volume": 131764.833813, "trades": 1815, "taker_buy_base": 7919229.0, "taker_buy_quote": 45707.956667 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.005789, "high": 0.005797, "low": 0.005693, "close": 0.005738, "volume": 24676804.0, "close_time": 1772596799999, "quote_volume": 141974.788258, "trades": 2198, "taker_buy_base": 9040331.0, "taker_buy_quote": 52011.971829 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.005738, "high": 0.005779, "low": 0.00573, "close": 0.005775, "volume": 28202716.0, "close_time": 1772600399999, "quote_volume": 162366.907382, "trades": 1968, "taker_buy_base": 5367281.0, "taker_buy_quote": 30926.380308 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.005776, "high": 0.005843, "low": 0.00575, "close": 0.005835, "volume": 33570393.0, "close_time": 1772603999999, "quote_volume": 194644.993623, "trades": 2715, "taker_buy_base": 15394916.0, "taker_buy_quote": 89265.018032 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.005839, "high": 0.006059, "low": 0.005836, "close": 0.006048, "volume": 101672795.0, "close_time": 1772607599999, "quote_volume": 605768.906218, "trades": 9026, "taker_buy_base": 51377217.0, "taker_buy_quote": 306263.410031 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.006052, "high": 0.006095, "low": 0.005852, "close": 0.005998, "volume": 102215280.0, "close_time": 1772611199999, "quote_volume": 612851.140263, "trades": 10369, "taker_buy_base": 53216895.0, "taker_buy_quote": 319094.928195 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.005999, "high": 0.006312, "low": 0.005933, "close": 0.006302, "volume": 101628942.0, "close_time": 1772614799999, "quote_volume": 624099.3732, "trades": 10404, "taker_buy_base": 55172880.0, "taker_buy_quote": 339081.325352 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.006303, "high": 0.00665, "low": 0.006203, "close": 0.006398, "volume": 156674453.0, "close_time": 1772618399999, "quote_volume": 1011435.561432, "trades": 20821, "taker_buy_base": 85137551.0, "taker_buy_quote": 550124.827326 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.006395, "high": 0.006417, "low": 0.005036, "close": 0.005085, "volume": 756845381.0, "close_time": 1772621999999, "quote_volume": 4148937.737901, "trades": 96692, "taker_buy_base": 397146259.0, "taker_buy_quote": 2180136.312575 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.005081, "high": 0.005087, "low": 0.004778, "close": 0.004909, "volume": 347417415.0, "close_time": 1772625599999, "quote_volume": 1704491.776717, "trades": 25466, "taker_buy_base": 179240575.0, "taker_buy_quote": 878746.239817 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.004909, "high": 0.004963, "low": 0.004785, "close": 0.004915, "volume": 103370691.0, "close_time": 1772629199999, "quote_volume": 503612.474198, "trades": 8513, "taker_buy_base": 53545640.0, "taker_buy_quote": 260972.290281 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.004915, "high": 0.005135, "low": 0.004891, "close": 0.005123, "volume": 99581109.0, "close_time": 1772632799999, "quote_volume": 495771.919333, "trades": 7915, "taker_buy_base": 53578194.0, "taker_buy_quote": 266410.724747 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.005125, "high": 0.005343, "low": 0.005047, "close": 0.005182, "volume": 128847342.0, "close_time": 1772636399999, "quote_volume": 668288.543717, "trades": 11271, "taker_buy_base": 67551729.0, "taker_buy_quote": 350760.07069 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.005183, "high": 0.005252, "low": 0.00515, "close": 0.005165, "volume": 45986063.0, "close_time": 1772639999999, "quote_volume": 238727.284996, "trades": 5087, "taker_buy_base": 23326480.0, "taker_buy_quote": 121120.140739 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.005166, "high": 0.005185, "low": 0.005008, "close": 0.005092, "volume": 90279061.0, "close_time": 1772643599999, "quote_volume": 460006.480645, "trades": 5663, "taker_buy_base": 36495630.0, "taker_buy_quote": 185866.060965 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.005096, "high": 0.005161, "low": 0.005058, "close": 0.005107, "volume": 27336858.0, "close_time": 1772647199999, "quote_volume": 139532.095845, "trades": 2011, "taker_buy_base": 13754254.0, "taker_buy_quote": 70223.385752 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.005106, "high": 0.005146, "low": 0.005067, "close": 0.00513, "volume": 19143248.0, "close_time": 1772650799999, "quote_volume": 97731.101366, "trades": 1591, "taker_buy_base": 8350369.0, "taker_buy_quote": 42658.41741 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.005135, "high": 0.005295, "low": 0.005135, "close": 0.005167, "volume": 57493593.0, "close_time": 1772654399999, "quote_volume": 299734.910425, "trades": 4618, "taker_buy_base": 29846584.0, "taker_buy_quote": 155755.915357 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.005166, "high": 0.005176, "low": 0.005056, "close": 0.005099, "volume": 25728341.0, "close_time": 1772657999999, "quote_volume": 131504.168811, "trades": 2121, "taker_buy_base": 11049697.0, "taker_buy_quote": 56484.764093 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.005098, "high": 0.005217, "low": 0.00509, "close": 0.005187, "volume": 26766853.0, "close_time": 1772661599999, "quote_volume": 138197.193164, "trades": 2301, "taker_buy_base": 14733492.0, "taker_buy_quote": 76018.105307 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.005186, "high": 0.005204, "low": 0.005125, "close": 0.005144, "volume": 19124314.0, "close_time": 1772665199999, "quote_volume": 98819.000682, "trades": 1380, "taker_buy_base": 8241288.0, "taker_buy_quote": 42575.801015 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.005144, "high": 0.005146, "low": 0.005076, "close": 0.005096, "volume": 13288679.0, "close_time": 1772668799999, "quote_volume": 67850.519183, "trades": 1465, "taker_buy_base": 5829690.0, "taker_buy_quote": 29762.247193 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.005095, "high": 0.005136, "low": 0.005074, "close": 0.005125, "volume": 10618024.0, "close_time": 1772672399999, "quote_volume": 54153.642707, "trades": 1128, "taker_buy_base": 5406889.0, "taker_buy_quote": 27594.638266 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.005124, "high": 0.005176, "low": 0.005083, "close": 0.005104, "volume": 14257571.0, "close_time": 1772675999999, "quote_volume": 73041.103594, "trades": 2012, "taker_buy_base": 6555543.0, "taker_buy_quote": 33579.069563 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.005105, "high": 0.00518, "low": 0.005072, "close": 0.005172, "volume": 22289145.0, "close_time": 1772679599999, "quote_volume": 114033.288783, "trades": 2349, "taker_buy_base": 9645624.0, "taker_buy_quote": 49316.239379 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.005172, "high": 0.005186, "low": 0.005108, "close": 0.005131, "volume": 19291201.0, "close_time": 1772683199999, "quote_volume": 99261.232341, "trades": 2233, "taker_buy_base": 7425250.0, "taker_buy_quote": 38178.877272 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.005131, "high": 0.005133, "low": 0.005081, "close": 0.005088, "volume": 14978124.0, "close_time": 1772686799999, "quote_volume": 76423.010473, "trades": 1688, "taker_buy_base": 8562191.0, "taker_buy_quote": 43680.077083 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.005086, "high": 0.005092, "low": 0.00503, "close": 0.005088, "volume": 34750286.0, "close_time": 1772690399999, "quote_volume": 175664.765535, "trades": 2046, "taker_buy_base": 21390882.0, "taker_buy_quote": 108116.233294 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.005088, "high": 0.005107, "low": 0.005046, "close": 0.005096, "volume": 10132061.0, "close_time": 1772693999999, "quote_volume": 51401.410033, "trades": 1155, "taker_buy_base": 4709627.0, "taker_buy_quote": 23905.251978 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.005094, "high": 0.005097, "low": 0.004942, "close": 0.004979, "volume": 26440968.0, "close_time": 1772697599999, "quote_volume": 132375.323852, "trades": 2253, "taker_buy_base": 10797345.0, "taker_buy_quote": 54016.853258 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.004978, "high": 0.005045, "low": 0.004944, "close": 0.00503, "volume": 13814489.0, "close_time": 1772701199999, "quote_volume": 68850.124984, "trades": 1556, "taker_buy_base": 7314656.0, "taker_buy_quote": 36465.731379 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.005029, "high": 0.00554, "low": 0.005029, "close": 0.005525, "volume": 122501804.0, "close_time": 1772704799999, "quote_volume": 656303.046148, "trades": 14041, "taker_buy_base": 68157022.0, "taker_buy_quote": 364504.74819 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.005525, "high": 0.005792, "low": 0.005363, "close": 0.005726, "volume": 152902017.0, "close_time": 1772708399999, "quote_volume": 851626.021285, "trades": 15299, "taker_buy_base": 79633149.0, "taker_buy_quote": 444052.285448 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.005729, "high": 0.005754, "low": 0.005467, "close": 0.00559, "volume": 105822020.0, "close_time": 1772711999999, "quote_volume": 588347.192396, "trades": 10746, "taker_buy_base": 53612421.0, "taker_buy_quote": 298258.462999 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.005591, "high": 0.005626, "low": 0.005404, "close": 0.00541, "volume": 55439985.0, "close_time": 1772715599999, "quote_volume": 304022.126589, "trades": 4836, "taker_buy_base": 24114059.0, "taker_buy_quote": 132368.139331 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.005409, "high": 0.005431, "low": 0.00516, "close": 0.005233, "volume": 59749552.0, "close_time": 1772719199999, "quote_volume": 315012.273889, "trades": 6189, "taker_buy_base": 23763533.0, "taker_buy_quote": 125308.46918 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.005229, "high": 0.005249, "low": 0.005075, "close": 0.005114, "volume": 111534819.0, "close_time": 1772722799999, "quote_volume": 573023.709207, "trades": 6684, "taker_buy_base": 54443067.0, "taker_buy_quote": 279745.716583 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.005115, "high": 0.005304, "low": 0.005064, "close": 0.005241, "volume": 47230272.0, "close_time": 1772726399999, "quote_volume": 245683.178205, "trades": 3675, "taker_buy_base": 21954731.0, "taker_buy_quote": 113794.828838 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00524, "high": 0.005321, "low": 0.00519, "close": 0.005225, "volume": 44299257.0, "close_time": 1772729999999, "quote_volume": 233003.827094, "trades": 3968, "taker_buy_base": 22197882.0, "taker_buy_quote": 116766.653899 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00523, "high": 0.005279, "low": 0.005201, "close": 0.005261, "volume": 15227599.0, "close_time": 1772733599999, "quote_volume": 79712.48889, "trades": 1562, "taker_buy_base": 5258068.0, "taker_buy_quote": 27567.248529 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.005257, "high": 0.005342, "low": 0.005214, "close": 0.005232, "volume": 17763925.0, "close_time": 1772737199999, "quote_volume": 93694.671886, "trades": 1602, "taker_buy_base": 7615306.0, "taker_buy_quote": 40222.739534 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.005235, "high": 0.005329, "low": 0.005235, "close": 0.005283, "volume": 14676216.0, "close_time": 1772740799999, "quote_volume": 77634.501642, "trades": 1253, "taker_buy_base": 7083010.0, "taker_buy_quote": 37437.894616 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.005287, "high": 0.005402, "low": 0.005276, "close": 0.005388, "volume": 22120099.0, "close_time": 1772744399999, "quote_volume": 118081.472087, "trades": 2144, "taker_buy_base": 12955096.0, "taker_buy_quote": 69164.504559 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.005387, "high": 0.005431, "low": 0.005255, "close": 0.005268, "volume": 22870823.0, "close_time": 1772747999999, "quote_volume": 122200.186542, "trades": 2153, "taker_buy_base": 10203692.0, "taker_buy_quote": 54423.489238 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.005269, "high": 0.005285, "low": 0.005239, "close": 0.00527, "volume": 8819389.0, "close_time": 1772751599999, "quote_volume": 46374.889372, "trades": 538, "taker_buy_base": 4985830.0, "taker_buy_quote": 26209.02154 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.005267, "high": 0.005349, "low": 0.005256, "close": 0.005322, "volume": 9425293.0, "close_time": 1772755199999, "quote_volume": 49939.573144, "trades": 1146, "taker_buy_base": 6027710.0, "taker_buy_quote": 31958.804815 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.005322, "high": 0.005358, "low": 0.005276, "close": 0.00531, "volume": 11599300.0, "close_time": 1772758799999, "quote_volume": 61723.828203, "trades": 1317, "taker_buy_base": 5878875.0, "taker_buy_quote": 31298.28043 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.005313, "high": 0.005388, "low": 0.005294, "close": 0.005385, "volume": 12456296.0, "close_time": 1772762399999, "quote_volume": 66677.752911, "trades": 1198, "taker_buy_base": 7467096.0, "taker_buy_quote": 39984.240846 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.005385, "high": 0.005415, "low": 0.005351, "close": 0.005395, "volume": 11695425.0, "close_time": 1772765999999, "quote_volume": 62969.718256, "trades": 1162, "taker_buy_base": 6367188.0, "taker_buy_quote": 34280.854177 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.005391, "high": 0.005571, "low": 0.005388, "close": 0.00551, "volume": 33605481.0, "close_time": 1772769599999, "quote_volume": 184721.817879, "trades": 3737, "taker_buy_base": 18578983.0, "taker_buy_quote": 102082.683109 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.005515, "high": 0.005552, "low": 0.005322, "close": 0.005402, "volume": 45991162.0, "close_time": 1772773199999, "quote_volume": 248723.685714, "trades": 4339, "taker_buy_base": 17661944.0, "taker_buy_quote": 95492.880101 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.005407, "high": 0.005444, "low": 0.005331, "close": 0.005419, "volume": 15808364.0, "close_time": 1772776799999, "quote_volume": 85244.334439, "trades": 1730, "taker_buy_base": 8979874.0, "taker_buy_quote": 48458.891816 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.005418, "high": 0.00542, "low": 0.005278, "close": 0.005333, "volume": 19169447.0, "close_time": 1772780399999, "quote_volume": 102311.957648, "trades": 2232, "taker_buy_base": 6706607.0, "taker_buy_quote": 35797.798798 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.005334, "high": 0.0055, "low": 0.005334, "close": 0.005453, "volume": 33149239.0, "close_time": 1772783999999, "quote_volume": 180315.155626, "trades": 3583, "taker_buy_base": 17631715.0, "taker_buy_quote": 95908.579765 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.005451, "high": 0.005498, "low": 0.005385, "close": 0.005495, "volume": 34082104.0, "close_time": 1772787599999, "quote_volume": 185388.598693, "trades": 3402, "taker_buy_base": 17026550.0, "taker_buy_quote": 92649.116009 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.005491, "high": 0.005532, "low": 0.005431, "close": 0.005503, "volume": 31238705.0, "close_time": 1772791199999, "quote_volume": 171071.063258, "trades": 3136, "taker_buy_base": 18380306.0, "taker_buy_quote": 100676.583354 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.005505, "high": 0.005548, "low": 0.005406, "close": 0.005421, "volume": 28778647.0, "close_time": 1772794799999, "quote_volume": 157441.037168, "trades": 2601, "taker_buy_base": 16225316.0, "taker_buy_quote": 88704.729245 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.005422, "high": 0.005479, "low": 0.005375, "close": 0.005435, "volume": 24343597.0, "close_time": 1772798399999, "quote_volume": 132073.519803, "trades": 2518, "taker_buy_base": 12507832.0, "taker_buy_quote": 67892.748811 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00544, "high": 0.005571, "low": 0.00543, "close": 0.005538, "volume": 33034417.0, "close_time": 1772801999999, "quote_volume": 182042.902365, "trades": 3036, "taker_buy_base": 15249010.0, "taker_buy_quote": 83992.262941 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.005539, "high": 0.005595, "low": 0.005406, "close": 0.00546, "volume": 37839238.0, "close_time": 1772805599999, "quote_volume": 208214.524374, "trades": 4253, "taker_buy_base": 16111309.0, "taker_buy_quote": 88795.414867 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00546, "high": 0.005518, "low": 0.005441, "close": 0.005503, "volume": 34993379.0, "close_time": 1772809199999, "quote_volume": 191784.664487, "trades": 3616, "taker_buy_base": 15734110.0, "taker_buy_quote": 86261.825564 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.005502, "high": 0.005948, "low": 0.005482, "close": 0.005857, "volume": 300146730.0, "close_time": 1772812799999, "quote_volume": 1730308.569169, "trades": 28781, "taker_buy_base": 145114594.0, "taker_buy_quote": 837005.320631 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.005859, "high": 0.006065, "low": 0.00579, "close": 0.005855, "volume": 133861775.0, "close_time": 1772816399999, "quote_volume": 792566.803434, "trades": 13113, "taker_buy_base": 67021667.0, "taker_buy_quote": 396897.620308 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.005851, "high": 0.006148, "low": 0.005843, "close": 0.006122, "volume": 108185126.0, "close_time": 1772819999999, "quote_volume": 649280.486704, "trades": 14550, "taker_buy_base": 56398405.0, "taker_buy_quote": 338392.66028 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.006122, "high": 0.006447, "low": 0.006073, "close": 0.006342, "volume": 255253968.0, "close_time": 1772823599999, "quote_volume": 1609442.151525, "trades": 29644, "taker_buy_base": 128994315.0, "taker_buy_quote": 813540.311329 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.006346, "high": 0.006518, "low": 0.006264, "close": 0.006516, "volume": 137510623.0, "close_time": 1772827199999, "quote_volume": 881297.183666, "trades": 20117, "taker_buy_base": 73548204.0, "taker_buy_quote": 471966.393576 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.006516, "high": 0.006539, "low": 0.006328, "close": 0.006508, "volume": 97997239.0, "close_time": 1772830799999, "quote_volume": 632409.093299, "trades": 15411, "taker_buy_base": 46528199.0, "taker_buy_quote": 300563.814199 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.006508, "high": 0.006641, "low": 0.006431, "close": 0.006441, "volume": 86342173.0, "close_time": 1772834399999, "quote_volume": 564237.961412, "trades": 12757, "taker_buy_base": 40142523.0, "taker_buy_quote": 262586.44873 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.006443, "high": 0.006509, "low": 0.006356, "close": 0.006392, "volume": 45017406.0, "close_time": 1772837999999, "quote_volume": 289328.912678, "trades": 5238, "taker_buy_base": 23830534.0, "taker_buy_quote": 153105.463608 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.006396, "high": 0.006457, "low": 0.006254, "close": 0.00627, "volume": 52816649.0, "close_time": 1772841599999, "quote_volume": 334860.234347, "trades": 8891, "taker_buy_base": 23524339.0, "taker_buy_quote": 149115.007914 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006271, "high": 0.0068, "low": 0.00627, "close": 0.006729, "volume": 145555267.0, "close_time": 1772845199999, "quote_volume": 958160.101812, "trades": 20853, "taker_buy_base": 69474659.0, "taker_buy_quote": 456879.656038 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.006729, "high": 0.006923, "low": 0.006641, "close": 0.006907, "volume": 131833624.0, "close_time": 1772848799999, "quote_volume": 891252.238355, "trades": 21042, "taker_buy_base": 64470275.0, "taker_buy_quote": 436414.415723 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.006897, "high": 0.006965, "low": 0.00666, "close": 0.006808, "volume": 151181039.0, "close_time": 1772852399999, "quote_volume": 1032758.826434, "trades": 20867, "taker_buy_base": 63815326.0, "taker_buy_quote": 437000.843611 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.006808, "high": 0.006939, "low": 0.006728, "close": 0.006869, "volume": 99747051.0, "close_time": 1772855999999, "quote_volume": 682956.758868, "trades": 15423, "taker_buy_base": 46266911.0, "taker_buy_quote": 316753.457915 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.006871, "high": 0.00744, "low": 0.006822, "close": 0.007312, "volume": 211164247.0, "close_time": 1772859599999, "quote_volume": 1512825.45193, "trades": 33241, "taker_buy_base": 109385741.0, "taker_buy_quote": 784856.059879 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.007313, "high": 0.007475, "low": 0.007155, "close": 0.007369, "volume": 157232033.0, "close_time": 1772863199999, "quote_volume": 1154490.703861, "trades": 27068, "taker_buy_base": 78328242.0, "taker_buy_quote": 575709.142695 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.007368, "high": 0.007468, "low": 0.007243, "close": 0.007327, "volume": 101893946.0, "close_time": 1772866799999, "quote_volume": 748046.838811, "trades": 17612, "taker_buy_base": 49886162.0, "taker_buy_quote": 366332.516283 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.007328, "high": 0.007452, "low": 0.007215, "close": 0.007287, "volume": 73578312.0, "close_time": 1772870399999, "quote_volume": 539089.732936, "trades": 13693, "taker_buy_base": 36555241.0, "taker_buy_quote": 267896.895565 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.007285, "high": 0.007643, "low": 0.007268, "close": 0.007428, "volume": 104327880.0, "close_time": 1772873999999, "quote_volume": 777062.741822, "trades": 18664, "taker_buy_base": 48388611.0, "taker_buy_quote": 360631.359441 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.007428, "high": 0.007554, "low": 0.007369, "close": 0.007482, "volume": 56982374.0, "close_time": 1772877599999, "quote_volume": 426332.49754, "trades": 12931, "taker_buy_base": 27744575.0, "taker_buy_quote": 207538.695923 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.007485, "high": 0.00751, "low": 0.006958, "close": 0.007105, "volume": 161507876.0, "close_time": 1772881199999, "quote_volume": 1169674.939523, "trades": 24825, "taker_buy_base": 80383764.0, "taker_buy_quote": 579258.785971 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.007106, "high": 0.00722, "low": 0.006839, "close": 0.007137, "volume": 164976849.0, "close_time": 1772884799999, "quote_volume": 1167045.549966, "trades": 27096, "taker_buy_base": 78807081.0, "taker_buy_quote": 557232.197512 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.007137, "high": 0.007394, "low": 0.007106, "close": 0.007211, "volume": 89071079.0, "close_time": 1772888399999, "quote_volume": 646424.740363, "trades": 15019, "taker_buy_base": 44539578.0, "taker_buy_quote": 323076.643825 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.007211, "high": 0.00726, "low": 0.007108, "close": 0.007241, "volume": 47766275.0, "close_time": 1772891999999, "quote_volume": 343952.143976, "trades": 8489, "taker_buy_base": 26666350.0, "taker_buy_quote": 192203.535486 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.007239, "high": 0.007259, "low": 0.007027, "close": 0.007056, "volume": 75527024.0, "close_time": 1772895599999, "quote_volume": 538393.842411, "trades": 10628, "taker_buy_base": 35987704.0, "taker_buy_quote": 256448.522188 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.007057, "high": 0.007186, "low": 0.006963, "close": 0.007112, "volume": 70828624.0, "close_time": 1772899199999, "quote_volume": 501399.176321, "trades": 12098, "taker_buy_base": 36248290.0, "taker_buy_quote": 256782.008126 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.007108, "high": 0.007169, "low": 0.00696, "close": 0.006969, "volume": 56179205.0, "close_time": 1772902799999, "quote_volume": 396448.518618, "trades": 10125, "taker_buy_base": 30197533.0, "taker_buy_quote": 213267.129951 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.006966, "high": 0.007161, "low": 0.006811, "close": 0.00697, "volume": 102075187.0, "close_time": 1772906399999, "quote_volume": 712950.330917, "trades": 16332, "taker_buy_base": 49450411.0, "taker_buy_quote": 345200.181916 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.006969, "high": 0.007067, "low": 0.006912, "close": 0.006932, "volume": 49425088.0, "close_time": 1772909999999, "quote_volume": 345930.428611, "trades": 6999, "taker_buy_base": 21511025.0, "taker_buy_quote": 150723.886516 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.006932, "high": 0.007102, "low": 0.006924, "close": 0.007068, "volume": 27051621.0, "close_time": 1772913599999, "quote_volume": 189513.200486, "trades": 5037, "taker_buy_base": 14476688.0, "taker_buy_quote": 101457.765656 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.007068, "high": 0.007078, "low": 0.006903, "close": 0.006959, "volume": 32300617.0, "close_time": 1772917199999, "quote_volume": 226251.35208, "trades": 5612, "taker_buy_base": 15846220.0, "taker_buy_quote": 111022.592737 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.006959, "high": 0.007012, "low": 0.006896, "close": 0.006937, "volume": 18571436.0, "close_time": 1772920799999, "quote_volume": 128912.950552, "trades": 3287, "taker_buy_base": 7085272.0, "taker_buy_quote": 49165.362307 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.006935, "high": 0.0071, "low": 0.006911, "close": 0.00704, "volume": 43219339.0, "close_time": 1772924399999, "quote_volume": 303504.292607, "trades": 5271, "taker_buy_base": 20372143.0, "taker_buy_quote": 143249.386013 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.007043, "high": 0.007092, "low": 0.007014, "close": 0.007076, "volume": 27206594.0, "close_time": 1772927999999, "quote_volume": 191933.152559, "trades": 4368, "taker_buy_base": 13174589.0, "taker_buy_quote": 92957.703952 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.007076, "high": 0.0073, "low": 0.007022, "close": 0.007113, "volume": 81520863.0, "close_time": 1772931599999, "quote_volume": 584057.594192, "trades": 10543, "taker_buy_base": 39026733.0, "taker_buy_quote": 279529.312541 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.007115, "high": 0.007184, "low": 0.007072, "close": 0.007112, "volume": 37542894.0, "close_time": 1772935199999, "quote_volume": 267700.054265, "trades": 4789, "taker_buy_base": 19587788.0, "taker_buy_quote": 139691.548226 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.007113, "high": 0.007124, "low": 0.006928, "close": 0.007071, "volume": 46025944.0, "close_time": 1772938799999, "quote_volume": 322444.735494, "trades": 8165, "taker_buy_base": 18894748.0, "taker_buy_quote": 132415.94416 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.007071, "high": 0.007103, "low": 0.006944, "close": 0.006967, "volume": 40759093.0, "close_time": 1772942399999, "quote_volume": 286935.90656, "trades": 7809, "taker_buy_base": 23347040.0, "taker_buy_quote": 164519.907629 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006966, "high": 0.007034, "low": 0.00683, "close": 0.006871, "volume": 54718511.0, "close_time": 1772945999999, "quote_volume": 379168.228065, "trades": 8406, "taker_buy_base": 24067998.0, "taker_buy_quote": 166829.982318 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.006871, "high": 0.00701, "low": 0.00681, "close": 0.006998, "volume": 41796338.0, "close_time": 1772949599999, "quote_volume": 289297.280611, "trades": 6669, "taker_buy_base": 27436752.0, "taker_buy_quote": 190064.69799 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.007001, "high": 0.007003, "low": 0.006891, "close": 0.006934, "volume": 17977114.0, "close_time": 1772953199999, "quote_volume": 124757.057646, "trades": 4229, "taker_buy_base": 8541475.0, "taker_buy_quote": 59265.218836 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.006935, "high": 0.00715, "low": 0.006935, "close": 0.007074, "volume": 37295217.0, "close_time": 1772956799999, "quote_volume": 263610.56384, "trades": 8361, "taker_buy_base": 17283695.0, "taker_buy_quote": 122208.285833 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.007075, "high": 0.007111, "low": 0.005983, "close": 0.006165, "volume": 471012620.0, "close_time": 1772960399999, "quote_volume": 2958409.52415, "trades": 75533, "taker_buy_base": 228796602.0, "taker_buy_quote": 1432494.445081 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.006164, "high": 0.006167, "low": 0.005718, "close": 0.005726, "volume": 202191488.0, "close_time": 1772963999999, "quote_volume": 1196934.856954, "trades": 32035, "taker_buy_base": 105678243.0, "taker_buy_quote": 625896.690227 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.005725, "high": 0.006277, "low": 0.005657, "close": 0.006172, "volume": 198925934.0, "close_time": 1772967599999, "quote_volume": 1182844.897896, "trades": 28943, "taker_buy_base": 104155523.0, "taker_buy_quote": 619294.411279 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.006171, "high": 0.00665, "low": 0.006095, "close": 0.006542, "volume": 153139723.0, "close_time": 1772971199999, "quote_volume": 981541.016576, "trades": 25320, "taker_buy_base": 74491947.0, "taker_buy_quote": 477706.164576 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006542, "high": 0.007225, "low": 0.006541, "close": 0.007052, "volume": 241469957.0, "close_time": 1772974799999, "quote_volume": 1668151.538381, "trades": 42621, "taker_buy_base": 113865539.0, "taker_buy_quote": 786297.80909 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.007053, "high": 0.007823, "low": 0.007025, "close": 0.007776, "volume": 354019361.0, "close_time": 1772978399999, "quote_volume": 2637017.530108, "trades": 58839, "taker_buy_base": 176846373.0, "taker_buy_quote": 1318343.544447 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.007784, "high": 0.00787, "low": 0.006455, "close": 0.007127, "volume": 543315616.0, "close_time": 1772981999999, "quote_volume": 3855158.231504, "trades": 94928, "taker_buy_base": 283423356.0, "taker_buy_quote": 2013104.212985 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.007131, "high": 0.007429, "low": 0.007099, "close": 0.007282, "volume": 119597897.0, "close_time": 1772985599999, "quote_volume": 871489.946789, "trades": 24403, "taker_buy_base": 61703470.0, "taker_buy_quote": 449749.835332 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.007283, "high": 0.007349, "low": 0.007061, "close": 0.007311, "volume": 67759452.0, "close_time": 1772989199999, "quote_volume": 487242.963258, "trades": 13557, "taker_buy_base": 31388177.0, "taker_buy_quote": 225606.958809 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.007312, "high": 0.007349, "low": 0.005934, "close": 0.006142, "volume": 413018556.0, "close_time": 1772992799999, "quote_volume": 2724769.021449, "trades": 62080, "taker_buy_base": 192546067.0, "taker_buy_quote": 1266237.373955 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.006141, "high": 0.006445, "low": 0.006062, "close": 0.006343, "volume": 160669056.0, "close_time": 1772996399999, "quote_volume": 1008370.666368, "trades": 25349, "taker_buy_base": 87317649.0, "taker_buy_quote": 547974.099934 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.006343, "high": 0.00699, "low": 0.006241, "close": 0.006972, "volume": 181101667.0, "close_time": 1772999999999, "quote_volume": 1207357.221295, "trades": 27726, "taker_buy_base": 96073216.0, "taker_buy_quote": 640460.539474 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.006972, "high": 0.007171, "low": 0.006459, "close": 0.006646, "volume": 204148967.0, "close_time": 1773003599999, "quote_volume": 1390152.193812, "trades": 32547, "taker_buy_base": 97167958.0, "taker_buy_quote": 662495.952477 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.006648, "high": 0.007034, "low": 0.006512, "close": 0.006653, "volume": 156554442.0, "close_time": 1773007199999, "quote_volume": 1059848.441247, "trades": 16389, "taker_buy_base": 73154114.0, "taker_buy_quote": 495522.528774 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.006652, "high": 0.006752, "low": 0.006586, "close": 0.006669, "volume": 75471191.0, "close_time": 1773010799999, "quote_volume": 503067.208231, "trades": 10908, "taker_buy_base": 34727924.0, "taker_buy_quote": 231481.162329 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.006669, "high": 0.006718, "low": 0.006562, "close": 0.006568, "volume": 41275435.0, "close_time": 1773014399999, "quote_volume": 274129.126914, "trades": 7386, "taker_buy_base": 19873387.0, "taker_buy_quote": 132025.250017 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.006568, "high": 0.006758, "low": 0.006516, "close": 0.006728, "volume": 56192672.0, "close_time": 1773017999999, "quote_volume": 374467.869166, "trades": 9159, "taker_buy_base": 26435776.0, "taker_buy_quote": 176159.59179 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.006728, "high": 0.00684, "low": 0.006653, "close": 0.006666, "volume": 38971221.0, "close_time": 1773021599999, "quote_volume": 263298.280878, "trades": 6538, "taker_buy_base": 18728683.0, "taker_buy_quote": 126585.867373 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.006664, "high": 0.006995, "low": 0.006603, "close": 0.006857, "volume": 71908498.0, "close_time": 1773025199999, "quote_volume": 491684.485026, "trades": 11689, "taker_buy_base": 38151685.0, "taker_buy_quote": 260756.16605 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.006856, "high": 0.007161, "low": 0.006853, "close": 0.006981, "volume": 93783326.0, "close_time": 1773028799999, "quote_volume": 655720.90989, "trades": 16136, "taker_buy_base": 50441634.0, "taker_buy_quote": 352254.811057 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006982, "high": 0.007047, "low": 0.006843, "close": 0.006906, "volume": 30861836.0, "close_time": 1773032399999, "quote_volume": 214323.379914, "trades": 6531, "taker_buy_base": 14482499.0, "taker_buy_quote": 100525.424875 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.006909, "high": 0.007128, "low": 0.006871, "close": 0.006928, "volume": 57093315.0, "close_time": 1773035999999, "quote_volume": 399410.100583, "trades": 10282, "taker_buy_base": 27498785.0, "taker_buy_quote": 192296.678215 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.006926, "high": 0.007341, "low": 0.006926, "close": 0.007274, "volume": 82683906.0, "close_time": 1773039599999, "quote_volume": 593529.900754, "trades": 15356, "taker_buy_base": 40822502.0, "taker_buy_quote": 293209.121364 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.007273, "high": 0.007336, "low": 0.006944, "close": 0.007042, "volume": 76698120.0, "close_time": 1773043199999, "quote_volume": 547602.210102, "trades": 14579, "taker_buy_base": 36300649.0, "taker_buy_quote": 258520.793747 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.007043, "high": 0.00718, "low": 0.007012, "close": 0.007053, "volume": 49348501.0, "close_time": 1773046799999, "quote_volume": 349866.890949, "trades": 9080, "taker_buy_base": 23833776.0, "taker_buy_quote": 168909.572002 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.007057, "high": 0.007349, "low": 0.00705, "close": 0.007315, "volume": 98453215.0, "close_time": 1773050399999, "quote_volume": 711729.111366, "trades": 14198, "taker_buy_base": 55740180.0, "taker_buy_quote": 403128.317495 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.007322, "high": 0.007455, "low": 0.00714, "close": 0.00739, "volume": 127352605.0, "close_time": 1773053999999, "quote_volume": 935010.044217, "trades": 18189, "taker_buy_base": 64609311.0, "taker_buy_quote": 474590.432506 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.007389, "high": 0.007447, "low": 0.007258, "close": 0.007309, "volume": 64261685.0, "close_time": 1773057599999, "quote_volume": 473789.421461, "trades": 11180, "taker_buy_base": 30039803.0, "taker_buy_quote": 221685.769674 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00731, "high": 0.007336, "low": 0.007191, "close": 0.007273, "volume": 41870624.0, "close_time": 1773061199999, "quote_volume": 303653.90489, "trades": 9711, "taker_buy_base": 22295330.0, "taker_buy_quote": 161674.999859 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.007274, "high": 0.007419, "low": 0.007177, "close": 0.007389, "volume": 61342469.0, "close_time": 1773064799999, "quote_volume": 448945.755681, "trades": 11284, "taker_buy_base": 28349433.0, "taker_buy_quote": 207355.748958 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00739, "high": 0.007398, "low": 0.007208, "close": 0.007319, "volume": 49053943.0, "close_time": 1773068399999, "quote_volume": 358017.010091, "trades": 9240, "taker_buy_base": 20994976.0, "taker_buy_quote": 153279.317139 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00732, "high": 0.007576, "low": 0.007289, "close": 0.007471, "volume": 110263394.0, "close_time": 1773071999999, "quote_volume": 822936.533868, "trades": 16478, "taker_buy_base": 51291991.0, "taker_buy_quote": 383071.980398 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.007472, "high": 0.007502, "low": 0.006218, "close": 0.00644, "volume": 361197551.0, "close_time": 1773075599999, "quote_volume": 2400085.19581, "trades": 63146, "taker_buy_base": 174040784.0, "taker_buy_quote": 1153683.269415 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.006442, "high": 0.00678, "low": 0.006433, "close": 0.006659, "volume": 191720870.0, "close_time": 1773079199999, "quote_volume": 1275171.704563, "trades": 22321, "taker_buy_base": 103022758.0, "taker_buy_quote": 684627.16554 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.006656, "high": 0.006704, "low": 0.00663, "close": 0.006666, "volume": 28503351.0, "close_time": 1773082799999, "quote_volume": 189927.393005, "trades": 4257, "taker_buy_base": 13756963.0, "taker_buy_quote": 91698.798468 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.006667, "high": 0.00685, "low": 0.006602, "close": 0.006714, "volume": 50123251.0, "close_time": 1773086399999, "quote_volume": 337901.98965, "trades": 7883, "taker_buy_base": 24067141.0, "taker_buy_quote": 162471.356202 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.006714, "high": 0.006772, "low": 0.006671, "close": 0.006739, "volume": 25412475.0, "close_time": 1773089999999, "quote_volume": 170772.812792, "trades": 4561, "taker_buy_base": 12570398.0, "taker_buy_quote": 84493.894542 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00674, "high": 0.00683, "low": 0.006713, "close": 0.006772, "volume": 47365447.0, "close_time": 1773093599999, "quote_volume": 320703.469644, "trades": 5141, "taker_buy_base": 24127745.0, "taker_buy_quote": 163423.422888 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.006773, "high": 0.006777, "low": 0.006702, "close": 0.00673, "volume": 19211794.0, "close_time": 1773097199999, "quote_volume": 129421.886264, "trades": 2595, "taker_buy_base": 7520582.0, "taker_buy_quote": 50668.344744 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00673, "high": 0.006811, "low": 0.006724, "close": 0.006799, "volume": 25453736.0, "close_time": 1773100799999, "quote_volume": 172161.352381, "trades": 3993, "taker_buy_base": 12389347.0, "taker_buy_quote": 83817.759406 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.006798, "high": 0.007047, "low": 0.00675, "close": 0.006987, "volume": 44686980.0, "close_time": 1773104399999, "quote_volume": 308787.465079, "trades": 6479, "taker_buy_base": 23673304.0, "taker_buy_quote": 163487.531908 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.006987, "high": 0.007145, "low": 0.006854, "close": 0.006927, "volume": 77601631.0, "close_time": 1773107999999, "quote_volume": 542952.207194, "trades": 14305, "taker_buy_base": 35380207.0, "taker_buy_quote": 247629.567313 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.006927, "high": 0.006936, "low": 0.006813, "close": 0.006892, "volume": 42076998.0, "close_time": 1773111599999, "quote_volume": 288973.397443, "trades": 6935, "taker_buy_base": 21260377.0, "taker_buy_quote": 145997.418555 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.006891, "high": 0.006992, "low": 0.006867, "close": 0.006964, "volume": 31972186.0, "close_time": 1773115199999, "quote_volume": 221376.259669, "trades": 5452, "taker_buy_base": 15009706.0, "taker_buy_quote": 103945.188857 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.006962, "high": 0.007132, "low": 0.006934, "close": 0.007085, "volume": 34226769.0, "close_time": 1773118799999, "quote_volume": 241885.665619, "trades": 7437, "taker_buy_base": 15864870.0, "taker_buy_quote": 112131.555494 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.007087, "high": 0.00727, "low": 0.007087, "close": 0.007223, "volume": 69410377.0, "close_time": 1773122399999, "quote_volume": 499371.538077, "trades": 10806, "taker_buy_base": 35002861.0, "taker_buy_quote": 251703.136245 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.007222, "high": 0.007335, "low": 0.007125, "close": 0.00719, "volume": 47417780.0, "close_time": 1773125999999, "quote_volume": 343010.769247, "trades": 9419, "taker_buy_base": 22025962.0, "taker_buy_quote": 159516.034436 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.007191, "high": 0.007211, "low": 0.007072, "close": 0.007092, "volume": 32658521.0, "close_time": 1773129599999, "quote_volume": 233112.642517, "trades": 5993, "taker_buy_base": 14711701.0, "taker_buy_quote": 105021.691435 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007093, "high": 0.007221, "low": 0.007079, "close": 0.007192, "volume": 41280551.0, "close_time": 1773133199999, "quote_volume": 294865.194453, "trades": 5350, "taker_buy_base": 22938553.0, "taker_buy_quote": 163827.216414 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.007191, "high": 0.007201, "low": 0.007051, "close": 0.007079, "volume": 30285279.0, "close_time": 1773136799999, "quote_volume": 215259.015858, "trades": 4750, "taker_buy_base": 14207889.0, "taker_buy_quote": 100962.687431 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.007078, "high": 0.007182, "low": 0.007072, "close": 0.007134, "volume": 24599485.0, "close_time": 1773140399999, "quote_volume": 175415.004824, "trades": 4447, "taker_buy_base": 11310817.0, "taker_buy_quote": 80619.819621 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.007135, "high": 0.00725, "low": 0.007125, "close": 0.007181, "volume": 37536410.0, "close_time": 1773143999999, "quote_volume": 270091.56923, "trades": 5195, "taker_buy_base": 21277484.0, "taker_buy_quote": 153221.054626 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00718, "high": 0.007273, "low": 0.007167, "close": 0.007223, "volume": 27991730.0, "close_time": 1773147599999, "quote_volume": 202278.474893, "trades": 4745, "taker_buy_base": 12569142.0, "taker_buy_quote": 90873.20106 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.007222, "high": 0.007337, "low": 0.007201, "close": 0.007292, "volume": 32446477.0, "close_time": 1773151199999, "quote_volume": 235767.324513, "trades": 5412, "taker_buy_base": 16642770.0, "taker_buy_quote": 120952.940862 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.007294, "high": 0.007373, "low": 0.007233, "close": 0.007271, "volume": 37901845.0, "close_time": 1773154799999, "quote_volume": 276608.821935, "trades": 7033, "taker_buy_base": 17348137.0, "taker_buy_quote": 126584.159683 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.007271, "high": 0.007331, "low": 0.007145, "close": 0.007186, "volume": 38107661.0, "close_time": 1773158399999, "quote_volume": 275324.092759, "trades": 5801, "taker_buy_base": 16072864.0, "taker_buy_quote": 116168.383102 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007185, "high": 0.007298, "low": 0.007148, "close": 0.007285, "volume": 46671744.0, "close_time": 1773161999999, "quote_volume": 337264.33955, "trades": 5929, "taker_buy_base": 27678276.0, "taker_buy_quote": 199924.189613 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.007288, "high": 0.007325, "low": 0.007234, "close": 0.007276, "volume": 37174517.0, "close_time": 1773165599999, "quote_volume": 270935.793745, "trades": 5362, "taker_buy_base": 17275049.0, "taker_buy_quote": 125976.91519 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.007276, "high": 0.007397, "low": 0.007257, "close": 0.007356, "volume": 42362258.0, "close_time": 1773169199999, "quote_volume": 310080.266296, "trades": 5959, "taker_buy_base": 26572466.0, "taker_buy_quote": 194520.545756 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.007359, "high": 0.00752, "low": 0.007329, "close": 0.007504, "volume": 60343595.0, "close_time": 1773172799999, "quote_volume": 448378.751463, "trades": 9021, "taker_buy_base": 33111089.0, "taker_buy_quote": 246143.8813 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007503, "high": 0.007681, "low": 0.007462, "close": 0.007636, "volume": 94375525.0, "close_time": 1773176399999, "quote_volume": 716373.092122, "trades": 14717, "taker_buy_base": 45423997.0, "taker_buy_quote": 344833.967785 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.007635, "high": 0.007643, "low": 0.007387, "close": 0.007421, "volume": 68179744.0, "close_time": 1773179999999, "quote_volume": 511955.907335, "trades": 9249, "taker_buy_base": 34071351.0, "taker_buy_quote": 255601.82716 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.007419, "high": 0.007472, "low": 0.007334, "close": 0.007421, "volume": 34284244.0, "close_time": 1773183599999, "quote_volume": 253298.770907, "trades": 6616, "taker_buy_base": 17055334.0, "taker_buy_quote": 126059.860499 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.007421, "high": 0.00747, "low": 0.007362, "close": 0.007392, "volume": 19107007.0, "close_time": 1773187199999, "quote_volume": 141462.013999, "trades": 3836, "taker_buy_base": 8374056.0, "taker_buy_quote": 62031.24076 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.007392, "high": 0.007427, "low": 0.007261, "close": 0.007318, "volume": 27226351.0, "close_time": 1773190799999, "quote_volume": 200027.139854, "trades": 4734, "taker_buy_base": 11872428.0, "taker_buy_quote": 87290.088694 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.007319, "high": 0.007337, "low": 0.007276, "close": 0.007329, "volume": 15224402.0, "close_time": 1773194399999, "quote_volume": 111233.466225, "trades": 2767, "taker_buy_base": 9534590.0, "taker_buy_quote": 69668.915895 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.007329, "high": 0.007337, "low": 0.007271, "close": 0.007335, "volume": 9435852.0, "close_time": 1773197999999, "quote_volume": 68850.549242, "trades": 2334, "taker_buy_base": 4990227.0, "taker_buy_quote": 36412.516577 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.007334, "high": 0.007396, "low": 0.007283, "close": 0.007287, "volume": 24077331.0, "close_time": 1773201599999, "quote_volume": 176719.386827, "trades": 4309, "taker_buy_base": 11634678.0, "taker_buy_quote": 85383.393298 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.007287, "high": 0.007307, "low": 0.007181, "close": 0.00728, "volume": 38409455.0, "close_time": 1773205199999, "quote_volume": 278700.947793, "trades": 7636, "taker_buy_base": 19687508.0, "taker_buy_quote": 142939.495059 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00728, "high": 0.007315, "low": 0.007215, "close": 0.007307, "volume": 40296215.0, "close_time": 1773208799999, "quote_volume": 292469.839385, "trades": 8283, "taker_buy_base": 19893888.0, "taker_buy_quote": 144417.861859 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.007308, "high": 0.007446, "low": 0.007292, "close": 0.007403, "volume": 20715158.0, "close_time": 1773212399999, "quote_volume": 152977.681045, "trades": 4493, "taker_buy_base": 11771286.0, "taker_buy_quote": 86938.288228 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.007402, "high": 0.007417, "low": 0.007334, "close": 0.007379, "volume": 15419804.0, "close_time": 1773215999999, "quote_volume": 113812.085183, "trades": 3015, "taker_buy_base": 6757625.0, "taker_buy_quote": 49884.676789 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.007381, "high": 0.007614, "low": 0.007338, "close": 0.007609, "volume": 53137765.0, "close_time": 1773219599999, "quote_volume": 398831.846917, "trades": 9454, "taker_buy_base": 30858279.0, "taker_buy_quote": 231722.090149 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.007611, "high": 0.007977, "low": 0.007533, "close": 0.007968, "volume": 98401760.0, "close_time": 1773223199999, "quote_volume": 766337.758488, "trades": 14987, "taker_buy_base": 52158547.0, "taker_buy_quote": 406843.360715 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.007967, "high": 0.008247, "low": 0.007435, "close": 0.007626, "volume": 214057138.0, "close_time": 1773226799999, "quote_volume": 1693567.939564, "trades": 39284, "taker_buy_base": 102569881.0, "taker_buy_quote": 812336.408371 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.007625, "high": 0.00785, "low": 0.007459, "close": 0.007626, "volume": 115623295.0, "close_time": 1773230399999, "quote_volume": 883486.479435, "trades": 19584, "taker_buy_base": 53665675.0, "taker_buy_quote": 410081.241907 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.007626, "high": 0.00773, "low": 0.007505, "close": 0.007705, "volume": 53134531.0, "close_time": 1773233999999, "quote_volume": 404094.852041, "trades": 10992, "taker_buy_base": 26605722.0, "taker_buy_quote": 202479.084889 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.007705, "high": 0.00771, "low": 0.007543, "close": 0.007603, "volume": 41208010.0, "close_time": 1773237599999, "quote_volume": 314376.2224, "trades": 8010, "taker_buy_base": 18264151.0, "taker_buy_quote": 139351.474562 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.007602, "high": 0.007648, "low": 0.007367, "close": 0.007449, "volume": 51732053.0, "close_time": 1773241199999, "quote_volume": 390168.278277, "trades": 8934, "taker_buy_base": 24767386.0, "taker_buy_quote": 187015.168688 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.007449, "high": 0.007518, "low": 0.007338, "close": 0.007426, "volume": 49344611.0, "close_time": 1773244799999, "quote_volume": 366723.856269, "trades": 10040, "taker_buy_base": 28071112.0, "taker_buy_quote": 208732.16077 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007426, "high": 0.007432, "low": 0.007362, "close": 0.007391, "volume": 18101928.0, "close_time": 1773248399999, "quote_volume": 133896.04939, "trades": 4045, "taker_buy_base": 11311984.0, "taker_buy_quote": 83691.88126 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.007393, "high": 0.007403, "low": 0.007249, "close": 0.007295, "volume": 37214265.0, "close_time": 1773251999999, "quote_volume": 271841.392839, "trades": 7537, "taker_buy_base": 17542467.0, "taker_buy_quote": 128058.829183 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.007294, "high": 0.007455, "low": 0.007268, "close": 0.007373, "volume": 30829227.0, "close_time": 1773255599999, "quote_volume": 227942.926319, "trades": 5985, "taker_buy_base": 12442015.0, "taker_buy_quote": 91730.701543 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.007373, "high": 0.007385, "low": 0.007249, "close": 0.007252, "volume": 18841074.0, "close_time": 1773259199999, "quote_volume": 137829.871252, "trades": 4432, "taker_buy_base": 9088357.0, "taker_buy_quote": 66537.185063 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00725, "high": 0.007277, "low": 0.007187, "close": 0.007277, "volume": 15132352.0, "close_time": 1773262799999, "quote_volume": 109329.016494, "trades": 3896, "taker_buy_base": 7343563.0, "taker_buy_quote": 53104.963498 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00727, "high": 0.007319, "low": 0.007246, "close": 0.007305, "volume": 12404238.0, "close_time": 1773266399999, "quote_volume": 90375.636868, "trades": 2230, "taker_buy_base": 5719790.0, "taker_buy_quote": 41654.900905 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.007305, "high": 0.007387, "low": 0.007292, "close": 0.007357, "volume": 18174562.0, "close_time": 1773269999999, "quote_volume": 133265.459239, "trades": 3929, "taker_buy_base": 10067507.0, "taker_buy_quote": 73838.720103 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.007356, "high": 0.007383, "low": 0.007329, "close": 0.007353, "volume": 7913535.0, "close_time": 1773273599999, "quote_volume": 58218.445494, "trades": 2359, "taker_buy_base": 3628626.0, "taker_buy_quote": 26708.619413 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007356, "high": 0.007493, "low": 0.007317, "close": 0.007458, "volume": 23019768.0, "close_time": 1773277199999, "quote_volume": 170780.937833, "trades": 5390, "taker_buy_base": 11016033.0, "taker_buy_quote": 81823.141356 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.00746, "high": 0.00755, "low": 0.007405, "close": 0.007471, "volume": 28752392.0, "close_time": 1773280799999, "quote_volume": 215127.120782, "trades": 5338, "taker_buy_base": 14699499.0, "taker_buy_quote": 110105.620821 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.007471, "high": 0.00757, "low": 0.007435, "close": 0.00752, "volume": 21552659.0, "close_time": 1773284399999, "quote_volume": 161934.01396, "trades": 4318, "taker_buy_base": 10787692.0, "taker_buy_quote": 81051.646594 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.00752, "high": 0.0077, "low": 0.00751, "close": 0.007638, "volume": 31389380.0, "close_time": 1773287999999, "quote_volume": 238973.812357, "trades": 6595, "taker_buy_base": 16833183.0, "taker_buy_quote": 128139.958084 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.007639, "high": 0.007757, "low": 0.007603, "close": 0.007663, "volume": 47522727.0, "close_time": 1773291599999, "quote_volume": 366198.329361, "trades": 8488, "taker_buy_base": 23097053.0, "taker_buy_quote": 177973.661634 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.007664, "high": 0.007698, "low": 0.007578, "close": 0.007628, "volume": 29774165.0, "close_time": 1773295199999, "quote_volume": 227073.982976, "trades": 5525, "taker_buy_base": 15746533.0, "taker_buy_quote": 120164.022328 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.007626, "high": 0.007815, "low": 0.007615, "close": 0.007721, "volume": 34503272.0, "close_time": 1773298799999, "quote_volume": 266296.787082, "trades": 7613, "taker_buy_base": 18088903.0, "taker_buy_quote": 139643.623578 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.007722, "high": 0.007906, "low": 0.007699, "close": 0.007868, "volume": 34123837.0, "close_time": 1773302399999, "quote_volume": 266578.488881, "trades": 7556, "taker_buy_base": 16628250.0, "taker_buy_quote": 129867.304691 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007868, "high": 0.008021, "low": 0.007734, "close": 0.007857, "volume": 79197126.0, "close_time": 1773305999999, "quote_volume": 627429.156508, "trades": 15251, "taker_buy_base": 39309057.0, "taker_buy_quote": 311632.983275 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.007858, "high": 0.007935, "low": 0.007715, "close": 0.007727, "volume": 61868199.0, "close_time": 1773309599999, "quote_volume": 484486.558217, "trades": 11132, "taker_buy_base": 31968417.0, "taker_buy_quote": 250516.521829 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.007727, "high": 0.00777, "low": 0.007585, "close": 0.007639, "volume": 32528574.0, "close_time": 1773313199999, "quote_volume": 249521.867888, "trades": 7937, "taker_buy_base": 16384815.0, "taker_buy_quote": 125642.860011 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.00764, "high": 0.007649, "low": 0.0075, "close": 0.007504, "volume": 25294122.0, "close_time": 1773316799999, "quote_volume": 190932.53409, "trades": 5937, "taker_buy_base": 11119422.0, "taker_buy_quote": 83938.941684 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007503, "high": 0.007557, "low": 0.0074, "close": 0.007554, "volume": 23711240.0, "close_time": 1773320399999, "quote_volume": 177548.787291, "trades": 4901, "taker_buy_base": 10196186.0, "taker_buy_quote": 76423.845915 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.007558, "high": 0.007797, "low": 0.007462, "close": 0.007733, "volume": 69328918.0, "close_time": 1773323999999, "quote_volume": 531822.73897, "trades": 12891, "taker_buy_base": 34013073.0, "taker_buy_quote": 261249.410666 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.007733, "high": 0.008053, "low": 0.0077, "close": 0.008051, "volume": 60025537.0, "close_time": 1773327599999, "quote_volume": 473747.499061, "trades": 12240, "taker_buy_base": 29267412.0, "taker_buy_quote": 231184.118098 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.008052, "high": 0.0082, "low": 0.007943, "close": 0.008064, "volume": 85807611.0, "close_time": 1773331199999, "quote_volume": 692470.120779, "trades": 16518, "taker_buy_base": 47073969.0, "taker_buy_quote": 380208.584315 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.008065, "high": 0.00824, "low": 0.008057, "close": 0.0082, "volume": 65064016.0, "close_time": 1773334799999, "quote_volume": 530744.987534, "trades": 11559, "taker_buy_base": 31037952.0, "taker_buy_quote": 253216.688861 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.008199, "high": 0.008226, "low": 0.007883, "close": 0.008004, "volume": 68524027.0, "close_time": 1773338399999, "quote_volume": 552239.756774, "trades": 12094, "taker_buy_base": 35558596.0, "taker_buy_quote": 286443.15321 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.007994, "high": 0.008032, "low": 0.007883, "close": 0.007997, "volume": 40913405.0, "close_time": 1773341999999, "quote_volume": 325578.413713, "trades": 7650, "taker_buy_base": 20361797.0, "taker_buy_quote": 162058.881147 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.007996, "high": 0.008013, "low": 0.007824, "close": 0.007829, "volume": 37847811.0, "close_time": 1773345599999, "quote_volume": 298761.683861, "trades": 5545, "taker_buy_base": 23664167.0, "taker_buy_quote": 186707.978456 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007831, "high": 0.007901, "low": 0.007758, "close": 0.007865, "volume": 32983495.0, "close_time": 1773349199999, "quote_volume": 258248.977599, "trades": 6278, "taker_buy_base": 14634857.0, "taker_buy_quote": 114613.815731 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.007871, "high": 0.007989, "low": 0.007869, "close": 0.007956, "volume": 31665023.0, "close_time": 1773352799999, "quote_volume": 251180.244062, "trades": 4708, "taker_buy_base": 15749327.0, "taker_buy_quote": 124925.187845 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.007957, "high": 0.008003, "low": 0.00787, "close": 0.007893, "volume": 14880895.0, "close_time": 1773356399999, "quote_volume": 118114.024541, "trades": 3123, "taker_buy_base": 6601864.0, "taker_buy_quote": 52422.721784 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.007895, "high": 0.007973, "low": 0.00781, "close": 0.007836, "volume": 19761068.0, "close_time": 1773359999999, "quote_volume": 156102.92331, "trades": 3948, "taker_buy_base": 9554765.0, "taker_buy_quote": 75501.207015 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007833, "high": 0.007952, "low": 0.007799, "close": 0.007912, "volume": 19161215.0, "close_time": 1773363599999, "quote_volume": 151108.306179, "trades": 4096, "taker_buy_base": 10170687.0, "taker_buy_quote": 80263.868049 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.007911, "high": 0.00806, "low": 0.007837, "close": 0.007994, "volume": 31609656.0, "close_time": 1773367199999, "quote_volume": 251255.568785, "trades": 5852, "taker_buy_base": 17236368.0, "taker_buy_quote": 137044.686927 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.007995, "high": 0.007998, "low": 0.007913, "close": 0.007934, "volume": 13696312.0, "close_time": 1773370799999, "quote_volume": 108826.571837, "trades": 2711, "taker_buy_base": 6571627.0, "taker_buy_quote": 52217.4631 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.007935, "high": 0.007944, "low": 0.007854, "close": 0.007891, "volume": 17991446.0, "close_time": 1773374399999, "quote_volume": 141908.137802, "trades": 2902, "taker_buy_base": 9583629.0, "taker_buy_quote": 75592.593029 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007893, "high": 0.007914, "low": 0.007826, "close": 0.007869, "volume": 14150301.0, "close_time": 1773377999999, "quote_volume": 111291.395058, "trades": 2494, "taker_buy_base": 7031844.0, "taker_buy_quote": 55298.535418 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.007874, "high": 0.00798, "low": 0.007874, "close": 0.007962, "volume": 15177828.0, "close_time": 1773381599999, "quote_volume": 120266.726557, "trades": 2928, "taker_buy_base": 8942655.0, "taker_buy_quote": 70887.697626 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.007964, "high": 0.008215, "low": 0.007945, "close": 0.008167, "volume": 36038028.0, "close_time": 1773385199999, "quote_volume": 291158.249953, "trades": 7371, "taker_buy_base": 19450200.0, "taker_buy_quote": 157324.523366 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.008168, "high": 0.00832, "low": 0.008114, "close": 0.008183, "volume": 54350157.0, "close_time": 1773388799999, "quote_volume": 446743.702563, "trades": 9213, "taker_buy_base": 24036063.0, "taker_buy_quote": 197705.09352 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.008184, "high": 0.008189, "low": 0.00806, "close": 0.008081, "volume": 29006009.0, "close_time": 1773392399999, "quote_volume": 235510.417477, "trades": 6130, "taker_buy_base": 14120470.0, "taker_buy_quote": 114671.636211 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.008082, "high": 0.008163, "low": 0.008035, "close": 0.008145, "volume": 26271793.0, "close_time": 1773395999999, "quote_volume": 212778.627501, "trades": 5088, "taker_buy_base": 14029616.0, "taker_buy_quote": 113675.163837 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.008147, "high": 0.008173, "low": 0.008028, "close": 0.008069, "volume": 22759685.0, "close_time": 1773399599999, "quote_volume": 184323.614647, "trades": 4754, "taker_buy_base": 9929822.0, "taker_buy_quote": 80477.077439 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.008069, "high": 0.008075, "low": 0.007969, "close": 0.007987, "volume": 20335742.0, "close_time": 1773403199999, "quote_volume": 162753.686676, "trades": 4310, "taker_buy_base": 9933541.0, "taker_buy_quote": 79503.879857 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00799, "high": 0.008133, "low": 0.007988, "close": 0.008077, "volume": 20893070.0, "close_time": 1773406799999, "quote_volume": 168702.124455, "trades": 4327, "taker_buy_base": 11443727.0, "taker_buy_quote": 92390.634824 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.008078, "high": 0.008262, "low": 0.008057, "close": 0.00817, "volume": 32030189.0, "close_time": 1773410399999, "quote_volume": 261615.417055, "trades": 6914, "taker_buy_base": 16214501.0, "taker_buy_quote": 132469.226332 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.008169, "high": 0.009426, "low": 0.008044, "close": 0.009183, "volume": 294244394.0, "close_time": 1773413999999, "quote_volume": 2606328.877171, "trades": 48303, "taker_buy_base": 168024316.0, "taker_buy_quote": 1485194.300175 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.009185, "high": 0.00975, "low": 0.009091, "close": 0.009546, "volume": 325497254.0, "close_time": 1773417599999, "quote_volume": 3063610.795881, "trades": 69560, "taker_buy_base": 168487141.0, "taker_buy_quote": 1585885.902664 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.009545, "high": 0.010647, "low": 0.00934, "close": 0.010124, "volume": 331542689.0, "close_time": 1773421199999, "quote_volume": 3322066.843848, "trades": 74235, "taker_buy_base": 175263058.0, "taker_buy_quote": 1753806.753972 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.010126, "high": 0.010158, "low": 0.009251, "close": 0.009791, "volume": 306284096.0, "close_time": 1773424799999, "quote_volume": 2958982.697813, "trades": 70924, "taker_buy_base": 141300111.0, "taker_buy_quote": 1365183.713581 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.009798, "high": 0.010307, "low": 0.009756, "close": 0.010045, "volume": 152657263.0, "close_time": 1773428399999, "quote_volume": 1530024.603573, "trades": 39050, "taker_buy_base": 80404632.0, "taker_buy_quote": 806398.631655 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.010046, "high": 0.010493, "low": 0.009951, "close": 0.010463, "volume": 129761867.0, "close_time": 1773431999999, "quote_volume": 1337864.999245, "trades": 29781, "taker_buy_base": 69317792.0, "taker_buy_quote": 714335.595165 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.010466, "high": 0.010846, "low": 0.010147, "close": 0.010476, "volume": 182500813.0, "close_time": 1773435599999, "quote_volume": 1917753.569755, "trades": 54253, "taker_buy_base": 87265628.0, "taker_buy_quote": 918166.270691 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.010478, "high": 0.0108, "low": 0.01038, "close": 0.010492, "volume": 129351487.0, "close_time": 1773439199999, "quote_volume": 1370545.672864, "trades": 26204, "taker_buy_base": 67583965.0, "taker_buy_quote": 716482.958123 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.010491, "high": 0.0108, "low": 0.010462, "close": 0.010648, "volume": 127423808.0, "close_time": 1773442799999, "quote_volume": 1358505.300846, "trades": 31294, "taker_buy_base": 65682749.0, "taker_buy_quote": 700741.954603 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.010647, "high": 0.01139, "low": 0.010523, "close": 0.010978, "volume": 214219945.0, "close_time": 1773446399999, "quote_volume": 2359571.219496, "trades": 62269, "taker_buy_base": 112671537.0, "taker_buy_quote": 1240717.564899 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.010979, "high": 0.0116, "low": 0.010907, "close": 0.011175, "volume": 177965140.0, "close_time": 1773449999999, "quote_volume": 1997917.004957, "trades": 46146, "taker_buy_base": 92797842.0, "taker_buy_quote": 1042636.077412 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.011178, "high": 0.011777, "low": 0.011148, "close": 0.011719, "volume": 199442475.0, "close_time": 1773453599999, "quote_volume": 2295038.070446, "trades": 46498, "taker_buy_base": 108428436.0, "taker_buy_quote": 1247779.383254 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01172, "high": 0.011899, "low": 0.010503, "close": 0.010717, "volume": 365679015.0, "close_time": 1773457199999, "quote_volume": 4134319.732407, "trades": 86246, "taker_buy_base": 147061646.0, "taker_buy_quote": 1663053.511194 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.010714, "high": 0.011012, "low": 0.010322, "close": 0.010627, "volume": 174361960.0, "close_time": 1773460799999, "quote_volume": 1850568.343184, "trades": 46383, "taker_buy_base": 86021803.0, "taker_buy_quote": 912121.879194 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.010629, "high": 0.01107, "low": 0.010624, "close": 0.010857, "volume": 119500775.0, "close_time": 1773464399999, "quote_volume": 1295528.976074, "trades": 29670, "taker_buy_base": 58781464.0, "taker_buy_quote": 637005.737779 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.010858, "high": 0.011022, "low": 0.010788, "close": 0.01097, "volume": 78956605.0, "close_time": 1773467999999, "quote_volume": 861999.886886, "trades": 19853, "taker_buy_base": 40667945.0, "taker_buy_quote": 444090.042335 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.010969, "high": 0.011012, "low": 0.010637, "close": 0.010832, "volume": 64766680.0, "close_time": 1773471599999, "quote_volume": 700385.978803, "trades": 16683, "taker_buy_base": 30178234.0, "taker_buy_quote": 326443.565133 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.010832, "high": 0.010858, "low": 0.010546, "close": 0.01063, "volume": 63789958.0, "close_time": 1773475199999, "quote_volume": 680987.62339, "trades": 16027, "taker_buy_base": 34434593.0, "taker_buy_quote": 367708.380519 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.010629, "high": 0.010907, "low": 0.010548, "close": 0.010741, "volume": 62628388.0, "close_time": 1773478799999, "quote_volume": 672419.189185, "trades": 18729, "taker_buy_base": 31772189.0, "taker_buy_quote": 341154.588968 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.010741, "high": 0.010892, "low": 0.010493, "close": 0.010748, "volume": 61319682.0, "close_time": 1773482399999, "quote_volume": 655948.347214, "trades": 17069, "taker_buy_base": 27936296.0, "taker_buy_quote": 298867.532733 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.010746, "high": 0.010912, "low": 0.010699, "close": 0.010822, "volume": 60629127.0, "close_time": 1773485999999, "quote_volume": 655634.454018, "trades": 15433, "taker_buy_base": 32583178.0, "taker_buy_quote": 352491.282389 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.010821, "high": 0.010876, "low": 0.010642, "close": 0.010702, "volume": 55986905.0, "close_time": 1773489599999, "quote_volume": 601980.1922, "trades": 13623, "taker_buy_base": 29494901.0, "taker_buy_quote": 317220.166277 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0107, "high": 0.011233, "low": 0.010663, "close": 0.011179, "volume": 102486990.0, "close_time": 1773493199999, "quote_volume": 1126442.961155, "trades": 21425, "taker_buy_base": 55993777.0, "taker_buy_quote": 616466.516496 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01118, "high": 0.011445, "low": 0.010856, "close": 0.011349, "volume": 137049621.0, "close_time": 1773496799999, "quote_volume": 1517060.175575, "trades": 28544, "taker_buy_base": 64819312.0, "taker_buy_quote": 718193.74686 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.011348, "high": 0.011747, "low": 0.011037, "close": 0.011193, "volume": 177437370.0, "close_time": 1773500399999, "quote_volume": 2026866.972626, "trades": 47563, "taker_buy_base": 87484385.0, "taker_buy_quote": 999959.776437 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.011192, "high": 0.01127, "low": 0.010778, "close": 0.010848, "volume": 128590668.0, "close_time": 1773503999999, "quote_volume": 1412230.859394, "trades": 26367, "taker_buy_base": 63270730.0, "taker_buy_quote": 694987.434164 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.010846, "high": 0.010906, "low": 0.00899, "close": 0.010229, "volume": 563610523.0, "close_time": 1773507599999, "quote_volume": 5561095.550973, "trades": 122060, "taker_buy_base": 285355375.0, "taker_buy_quote": 2808124.512928 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01023, "high": 0.010532, "low": 0.01004, "close": 0.010299, "volume": 115979824.0, "close_time": 1773511199999, "quote_volume": 1192568.195265, "trades": 35283, "taker_buy_base": 58192617.0, "taker_buy_quote": 598161.558209 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.010299, "high": 0.010399, "low": 0.009666, "close": 0.009704, "volume": 94345663.0, "close_time": 1773514799999, "quote_volume": 947572.345326, "trades": 27103, "taker_buy_base": 40960518.0, "taker_buy_quote": 410410.385316 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.009702, "high": 0.010018, "low": 0.009604, "close": 0.009855, "volume": 92348375.0, "close_time": 1773518399999, "quote_volume": 908183.742201, "trades": 23371, "taker_buy_base": 46193376.0, "taker_buy_quote": 454511.299337 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.009854, "high": 0.010107, "low": 0.009824, "close": 0.009998, "volume": 50395143.0, "close_time": 1773521999999, "quote_volume": 502724.981812, "trades": 11930, "taker_buy_base": 25714473.0, "taker_buy_quote": 256614.470694 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.009994, "high": 0.010027, "low": 0.009628, "close": 0.009671, "volume": 47439170.0, "close_time": 1773525599999, "quote_volume": 466289.158284, "trades": 8492, "taker_buy_base": 20614265.0, "taker_buy_quote": 202573.996568 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.009671, "high": 0.00977, "low": 0.009486, "close": 0.009741, "volume": 41214061.0, "close_time": 1773529199999, "quote_volume": 398021.315804, "trades": 10729, "taker_buy_base": 20431911.0, "taker_buy_quote": 197542.418606 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.009739, "high": 0.009887, "low": 0.00969, "close": 0.009747, "volume": 34821994.0, "close_time": 1773532799999, "quote_volume": 340026.307535, "trades": 7250, "taker_buy_base": 16158727.0, "taker_buy_quote": 157728.314925 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.009748, "high": 0.009965, "low": 0.009741, "close": 0.009752, "volume": 43482799.0, "close_time": 1773536399999, "quote_volume": 428897.571772, "trades": 10202, "taker_buy_base": 19306831.0, "taker_buy_quote": 190495.84209 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.009758, "high": 0.009786, "low": 0.009646, "close": 0.009751, "volume": 35753713.0, "close_time": 1773539999999, "quote_volume": 347152.5832, "trades": 7397, "taker_buy_base": 17571046.0, "taker_buy_quote": 170573.792646 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.009751, "high": 0.009916, "low": 0.009547, "close": 0.009886, "volume": 45133200.0, "close_time": 1773543599999, "quote_volume": 438955.767633, "trades": 12886, "taker_buy_base": 23863317.0, "taker_buy_quote": 232483.844099 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.009887, "high": 0.009927, "low": 0.009716, "close": 0.009775, "volume": 41024838.0, "close_time": 1773547199999, "quote_volume": 401884.086802, "trades": 9788, "taker_buy_base": 20182621.0, "taker_buy_quote": 197684.842034 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.009776, "high": 0.009883, "low": 0.009638, "close": 0.009696, "volume": 31437625.0, "close_time": 1773550799999, "quote_volume": 306751.533053, "trades": 6539, "taker_buy_base": 14427972.0, "taker_buy_quote": 140816.639627 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.009694, "high": 0.009816, "low": 0.009603, "close": 0.009692, "volume": 23808308.0, "close_time": 1773554399999, "quote_volume": 231450.399435, "trades": 5998, "taker_buy_base": 11307708.0, "taker_buy_quote": 109980.978582 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.009687, "high": 0.009811, "low": 0.009654, "close": 0.009722, "volume": 14402499.0, "close_time": 1773557999999, "quote_volume": 140360.218656, "trades": 4056, "taker_buy_base": 6571548.0, "taker_buy_quote": 64071.557799 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.009723, "high": 0.00985, "low": 0.00965, "close": 0.009821, "volume": 23073188.0, "close_time": 1773561599999, "quote_volume": 225744.725373, "trades": 6241, "taker_buy_base": 12346381.0, "taker_buy_quote": 120803.788457 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.009822, "high": 0.009912, "low": 0.009744, "close": 0.009859, "volume": 18296674.0, "close_time": 1773565199999, "quote_volume": 180177.737624, "trades": 5285, "taker_buy_base": 8482511.0, "taker_buy_quote": 83478.132358 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.009857, "high": 0.01015, "low": 0.009782, "close": 0.009887, "volume": 50939059.0, "close_time": 1773568799999, "quote_volume": 510058.420225, "trades": 12362, "taker_buy_base": 26303249.0, "taker_buy_quote": 263282.65494 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.009893, "high": 0.01014, "low": 0.00984, "close": 0.010003, "volume": 41116837.0, "close_time": 1773572399999, "quote_volume": 411723.607222, "trades": 10264, "taker_buy_base": 17454617.0, "taker_buy_quote": 174906.199892 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.010001, "high": 0.010149, "low": 0.009961, "close": 0.010045, "volume": 33250370.0, "close_time": 1773575999999, "quote_volume": 334682.502951, "trades": 8826, "taker_buy_base": 15398601.0, "taker_buy_quote": 155008.66343 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.010047, "high": 0.01009, "low": 0.009837, "close": 0.00999, "volume": 34728474.0, "close_time": 1773579599999, "quote_volume": 346675.970193, "trades": 11056, "taker_buy_base": 16436454.0, "taker_buy_quote": 164113.589052 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.009989, "high": 0.010149, "low": 0.009932, "close": 0.010082, "volume": 31393378.0, "close_time": 1773583199999, "quote_volume": 315859.075232, "trades": 9993, "taker_buy_base": 15780316.0, "taker_buy_quote": 158819.209285 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.010083, "high": 0.010104, "low": 0.009738, "close": 0.00978, "volume": 47722005.0, "close_time": 1773586799999, "quote_volume": 470536.129155, "trades": 14452, "taker_buy_base": 21164895.0, "taker_buy_quote": 208560.928883 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.009781, "high": 0.009863, "low": 0.009583, "close": 0.009762, "volume": 28217583.0, "close_time": 1773590399999, "quote_volume": 274644.742903, "trades": 9518, "taker_buy_base": 13934454.0, "taker_buy_quote": 135581.170305 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.009763, "high": 0.010051, "low": 0.009763, "close": 0.009947, "volume": 57294275.0, "close_time": 1773593999999, "quote_volume": 570720.123598, "trades": 11431, "taker_buy_base": 31362819.0, "taker_buy_quote": 312310.26534 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.009946, "high": 0.009961, "low": 0.009782, "close": 0.009899, "volume": 19558284.0, "close_time": 1773597599999, "quote_volume": 193336.491113, "trades": 4933, "taker_buy_base": 8484220.0, "taker_buy_quote": 83901.527562 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.009898, "high": 0.009933, "low": 0.009789, "close": 0.009796, "volume": 19820288.0, "close_time": 1773601199999, "quote_volume": 195397.967419, "trades": 5674, "taker_buy_base": 11677096.0, "taker_buy_quote": 115198.932019 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.009795, "high": 0.009842, "low": 0.009741, "close": 0.009832, "volume": 28511257.0, "close_time": 1773604799999, "quote_volume": 279238.434089, "trades": 6125, "taker_buy_base": 15486264.0, "taker_buy_quote": 151763.970604 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.009832, "high": 0.009921, "low": 0.009733, "close": 0.009749, "volume": 12484494.0, "close_time": 1773608399999, "quote_volume": 122567.362734, "trades": 3135, "taker_buy_base": 5526112.0, "taker_buy_quote": 54318.83107 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.009749, "high": 0.009909, "low": 0.009719, "close": 0.009829, "volume": 13046587.0, "close_time": 1773611999999, "quote_volume": 127885.429255, "trades": 2891, "taker_buy_base": 8484596.0, "taker_buy_quote": 83201.311065 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.009832, "high": 0.009879, "low": 0.009742, "close": 0.009806, "volume": 10848097.0, "close_time": 1773615599999, "quote_volume": 106405.513577, "trades": 3385, "taker_buy_base": 5376803.0, "taker_buy_quote": 52720.617738 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.009807, "high": 0.00986, "low": 0.009582, "close": 0.00963, "volume": 22540393.0, "close_time": 1773619199999, "quote_volume": 219304.788739, "trades": 5122, "taker_buy_base": 9555580.0, "taker_buy_quote": 93107.291533 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.009629, "high": 0.009745, "low": 0.009609, "close": 0.009703, "volume": 13455327.0, "close_time": 1773622799999, "quote_volume": 130397.003652, "trades": 3937, "taker_buy_base": 6766948.0, "taker_buy_quote": 65552.932528 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.009706, "high": 0.009744, "low": 0.009557, "close": 0.009585, "volume": 19800422.0, "close_time": 1773626399999, "quote_volume": 191107.12635, "trades": 4685, "taker_buy_base": 11072154.0, "taker_buy_quote": 106782.309616 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.009586, "high": 0.009623, "low": 0.009396, "close": 0.009557, "volume": 40900618.0, "close_time": 1773629999999, "quote_volume": 389598.084743, "trades": 9183, "taker_buy_base": 20396606.0, "taker_buy_quote": 194172.713378 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.009558, "high": 0.010065, "low": 0.009515, "close": 0.009801, "volume": 115640523.0, "close_time": 1773633599999, "quote_volume": 1136813.70176, "trades": 21557, "taker_buy_base": 56233110.0, "taker_buy_quote": 553251.579212 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.009802, "high": 0.009814, "low": 0.009654, "close": 0.009711, "volume": 32781079.0, "close_time": 1773637199999, "quote_volume": 318341.081907, "trades": 6486, "taker_buy_base": 16963482.0, "taker_buy_quote": 164676.197466 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00971, "high": 0.009874, "low": 0.009693, "close": 0.009846, "volume": 48379776.0, "close_time": 1773640799999, "quote_volume": 474137.021714, "trades": 8049, "taker_buy_base": 29373901.0, "taker_buy_quote": 287887.37855 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.009847, "high": 0.009902, "low": 0.009769, "close": 0.009791, "volume": 21039105.0, "close_time": 1773644399999, "quote_volume": 207209.671786, "trades": 6473, "taker_buy_base": 10632368.0, "taker_buy_quote": 104723.69929 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.009791, "high": 0.009885, "low": 0.009723, "close": 0.009821, "volume": 23937755.0, "close_time": 1773647999999, "quote_volume": 234250.780767, "trades": 7763, "taker_buy_base": 14343862.0, "taker_buy_quote": 140295.737205 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00982, "high": 0.009997, "low": 0.009811, "close": 0.009843, "volume": 24906100.0, "close_time": 1773651599999, "quote_volume": 246724.319634, "trades": 6985, "taker_buy_base": 14571446.0, "taker_buy_quote": 144334.359357 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.009843, "high": 0.009964, "low": 0.009745, "close": 0.009767, "volume": 18101816.0, "close_time": 1773655199999, "quote_volume": 178563.952047, "trades": 4265, "taker_buy_base": 10157756.0, "taker_buy_quote": 100185.137054 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.009768, "high": 0.010097, "low": 0.009738, "close": 0.010065, "volume": 32488444.0, "close_time": 1773658799999, "quote_volume": 322280.05758, "trades": 7416, "taker_buy_base": 18368194.0, "taker_buy_quote": 182349.368109 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.010066, "high": 0.0103, "low": 0.009927, "close": 0.010183, "volume": 42066292.0, "close_time": 1773662399999, "quote_volume": 423543.495503, "trades": 10641, "taker_buy_base": 20559643.0, "taker_buy_quote": 207230.192245 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.010184, "high": 0.010304, "low": 0.009828, "close": 0.00989, "volume": 58879542.0, "close_time": 1773665999999, "quote_volume": 591028.04937, "trades": 15454, "taker_buy_base": 27598498.0, "taker_buy_quote": 277268.436094 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00989, "high": 0.01038, "low": 0.009846, "close": 0.010124, "volume": 63604511.0, "close_time": 1773669599999, "quote_volume": 644121.429152, "trades": 16212, "taker_buy_base": 32988725.0, "taker_buy_quote": 333857.014791 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.010125, "high": 0.010276, "low": 0.010027, "close": 0.010225, "volume": 41621146.0, "close_time": 1773673199999, "quote_volume": 422060.245789, "trades": 10675, "taker_buy_base": 22910735.0, "taker_buy_quote": 232410.30268 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.010227, "high": 0.010379, "low": 0.010215, "close": 0.010255, "volume": 28044686.0, "close_time": 1773676799999, "quote_volume": 288555.493769, "trades": 8998, "taker_buy_base": 14060290.0, "taker_buy_quote": 144747.562885 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.010261, "high": 0.01033, "low": 0.01004, "close": 0.010218, "volume": 55920892.0, "close_time": 1773680399999, "quote_volume": 569382.336416, "trades": 14165, "taker_buy_base": 25915146.0, "taker_buy_quote": 264321.790122 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.010223, "high": 0.01032, "low": 0.010179, "close": 0.010252, "volume": 15738171.0, "close_time": 1773683999999, "quote_volume": 161217.407792, "trades": 4429, "taker_buy_base": 7776450.0, "taker_buy_quote": 79689.305677 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.010254, "high": 0.010332, "low": 0.010131, "close": 0.010177, "volume": 25358292.0, "close_time": 1773687599999, "quote_volume": 259447.588521, "trades": 6479, "taker_buy_base": 10600333.0, "taker_buy_quote": 108533.330649 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.010181, "high": 0.010243, "low": 0.010091, "close": 0.010114, "volume": 11183622.0, "close_time": 1773691199999, "quote_volume": 113820.777039, "trades": 3592, "taker_buy_base": 6224919.0, "taker_buy_quote": 63380.348028 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.010114, "high": 0.010159, "low": 0.010025, "close": 0.010127, "volume": 15673041.0, "close_time": 1773694799999, "quote_volume": 158230.169607, "trades": 3730, "taker_buy_base": 8679185.0, "taker_buy_quote": 87675.364575 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.010124, "high": 0.010256, "low": 0.010065, "close": 0.010211, "volume": 15170660.0, "close_time": 1773698399999, "quote_volume": 154254.492423, "trades": 3591, "taker_buy_base": 8295207.0, "taker_buy_quote": 84334.323237 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01021, "high": 0.010308, "low": 0.010152, "close": 0.010201, "volume": 20686244.0, "close_time": 1773701999999, "quote_volume": 211971.413955, "trades": 5144, "taker_buy_base": 8189043.0, "taker_buy_quote": 83880.501263 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0102, "high": 0.010215, "low": 0.01012, "close": 0.010168, "volume": 14864676.0, "close_time": 1773705599999, "quote_volume": 151114.476728, "trades": 3698, "taker_buy_base": 8663580.0, "taker_buy_quote": 88097.447546 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.010168, "high": 0.010487, "low": 0.010127, "close": 0.010347, "volume": 52969199.0, "close_time": 1773709199999, "quote_volume": 547861.773652, "trades": 12089, "taker_buy_base": 28265566.0, "taker_buy_quote": 292158.237078 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.010348, "high": 0.010545, "low": 0.01024, "close": 0.010371, "volume": 39330743.0, "close_time": 1773712799999, "quote_volume": 408486.617421, "trades": 10047, "taker_buy_base": 19158237.0, "taker_buy_quote": 199073.059352 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.010372, "high": 0.010385, "low": 0.010178, "close": 0.010303, "volume": 25828304.0, "close_time": 1773716399999, "quote_volume": 265401.179142, "trades": 6215, "taker_buy_base": 14285963.0, "taker_buy_quote": 146786.4021 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.010301, "high": 0.010395, "low": 0.010265, "close": 0.010355, "volume": 20679581.0, "close_time": 1773719999999, "quote_volume": 213694.230337, "trades": 6742, "taker_buy_base": 11954063.0, "taker_buy_quote": 123563.859812 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.010356, "high": 0.0104, "low": 0.010268, "close": 0.01035, "volume": 18214330.0, "close_time": 1773723599999, "quote_volume": 188513.873939, "trades": 5957, "taker_buy_base": 9737400.0, "taker_buy_quote": 100811.678038 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01035, "high": 0.010483, "low": 0.010282, "close": 0.010432, "volume": 28083160.0, "close_time": 1773727199999, "quote_volume": 291865.95063, "trades": 8008, "taker_buy_base": 15861640.0, "taker_buy_quote": 164969.160342 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.010436, "high": 0.010574, "low": 0.010426, "close": 0.01051, "volume": 31599255.0, "close_time": 1773730799999, "quote_volume": 331878.986562, "trades": 8220, "taker_buy_base": 15714032.0, "taker_buy_quote": 165054.5532 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.010511, "high": 0.010823, "low": 0.010496, "close": 0.010781, "volume": 50906238.0, "close_time": 1773734399999, "quote_volume": 544390.600717, "trades": 13034, "taker_buy_base": 25322457.0, "taker_buy_quote": 270862.991774 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01078, "high": 0.010856, "low": 0.010583, "close": 0.010638, "volume": 38494072.0, "close_time": 1773737999999, "quote_volume": 413158.73021, "trades": 9942, "taker_buy_base": 20197368.0, "taker_buy_quote": 216941.501137 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.010637, "high": 0.01074, "low": 0.010417, "close": 0.010456, "volume": 52764985.0, "close_time": 1773741599999, "quote_volume": 557360.577038, "trades": 12260, "taker_buy_base": 24296299.0, "taker_buy_quote": 256821.615658 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.010457, "high": 0.0105, "low": 0.01034, "close": 0.010363, "volume": 22356461.0, "close_time": 1773745199999, "quote_volume": 232441.103395, "trades": 5264, "taker_buy_base": 11116839.0, "taker_buy_quote": 115564.428166 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.010362, "high": 0.010439, "low": 0.01027, "close": 0.010368, "volume": 23421912.0, "close_time": 1773748799999, "quote_volume": 242566.056776, "trades": 5185, "taker_buy_base": 13005918.0, "taker_buy_quote": 134689.548816 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.010368, "high": 0.010389, "low": 0.01006, "close": 0.010134, "volume": 34687203.0, "close_time": 1773752399999, "quote_volume": 354118.792778, "trades": 7493, "taker_buy_base": 18894305.0, "taker_buy_quote": 192811.349561 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01013, "high": 0.01042, "low": 0.010129, "close": 0.010315, "volume": 22319822.0, "close_time": 1773755999999, "quote_volume": 229804.078594, "trades": 6613, "taker_buy_base": 14485220.0, "taker_buy_quote": 149024.066132 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.010316, "high": 0.010369, "low": 0.010262, "close": 0.010334, "volume": 13807059.0, "close_time": 1773759599999, "quote_volume": 142482.129438, "trades": 3994, "taker_buy_base": 7646882.0, "taker_buy_quote": 78943.805702 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.010328, "high": 0.01058, "low": 0.010266, "close": 0.010527, "volume": 29451002.0, "close_time": 1773763199999, "quote_volume": 306477.029247, "trades": 8102, "taker_buy_base": 16759735.0, "taker_buy_quote": 174715.847785 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01053, "high": 0.010659, "low": 0.010348, "close": 0.01039, "volume": 42771034.0, "close_time": 1773766799999, "quote_volume": 448390.383187, "trades": 9861, "taker_buy_base": 19006508.0, "taker_buy_quote": 199227.745985 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.010389, "high": 0.010431, "low": 0.010308, "close": 0.010339, "volume": 19167829.0, "close_time": 1773770399999, "quote_volume": 198561.277632, "trades": 4142, "taker_buy_base": 12317894.0, "taker_buy_quote": 127607.449673 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.010341, "high": 0.010416, "low": 0.010318, "close": 0.010361, "volume": 14370092.0, "close_time": 1773773999999, "quote_volume": 148892.996454, "trades": 2941, "taker_buy_base": 8679346.0, "taker_buy_quote": 89934.370955 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.010362, "high": 0.010496, "low": 0.010348, "close": 0.010382, "volume": 17120408.0, "close_time": 1773777599999, "quote_volume": 178286.16682, "trades": 4024, "taker_buy_base": 9640913.0, "taker_buy_quote": 100371.648253 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.010381, "high": 0.010435, "low": 0.010355, "close": 0.010421, "volume": 9140757.0, "close_time": 1773781199999, "quote_volume": 95042.778985, "trades": 2252, "taker_buy_base": 5020934.0, "taker_buy_quote": 52229.579038 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01042, "high": 0.010541, "low": 0.010364, "close": 0.010463, "volume": 17521816.0, "close_time": 1773784799999, "quote_volume": 183313.814932, "trades": 2616, "taker_buy_base": 8717894.0, "taker_buy_quote": 91331.110429 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.010464, "high": 0.010678, "low": 0.010461, "close": 0.010636, "volume": 19912539.0, "close_time": 1773788399999, "quote_volume": 210180.745023, "trades": 5521, "taker_buy_base": 10963486.0, "taker_buy_quote": 115744.051414 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.010636, "high": 0.010648, "low": 0.010407, "close": 0.010428, "volume": 17017260.0, "close_time": 1773791999999, "quote_volume": 178729.990126, "trades": 5744, "taker_buy_base": 8795044.0, "taker_buy_quote": 92372.94994 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.010425, "high": 0.010538, "low": 0.010291, "close": 0.010534, "volume": 23786541.0, "close_time": 1773795599999, "quote_volume": 247439.632484, "trades": 6357, "taker_buy_base": 13153820.0, "taker_buy_quote": 136848.374077 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.010537, "high": 0.010576, "low": 0.010394, "close": 0.010401, "volume": 18554511.0, "close_time": 1773799199999, "quote_volume": 194945.966717, "trades": 5078, "taker_buy_base": 9948703.0, "taker_buy_quote": 104524.271484 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0104, "high": 0.01055, "low": 0.010368, "close": 0.010463, "volume": 19469204.0, "close_time": 1773802799999, "quote_volume": 203744.911809, "trades": 5081, "taker_buy_base": 9595820.0, "taker_buy_quote": 100357.073929 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.010464, "high": 0.010525, "low": 0.010397, "close": 0.010499, "volume": 18266501.0, "close_time": 1773806399999, "quote_volume": 191198.320992, "trades": 4495, "taker_buy_base": 10927353.0, "taker_buy_quote": 114432.454477 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.010502, "high": 0.01057, "low": 0.01044, "close": 0.010494, "volume": 14725288.0, "close_time": 1773809999999, "quote_volume": 154660.054735, "trades": 3568, "taker_buy_base": 7425268.0, "taker_buy_quote": 78021.627618 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.010495, "high": 0.010611, "low": 0.010467, "close": 0.010584, "volume": 21647176.0, "close_time": 1773813599999, "quote_volume": 228109.237706, "trades": 5138, "taker_buy_base": 9326860.0, "taker_buy_quote": 98286.021818 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.010585, "high": 0.01064, "low": 0.010502, "close": 0.010557, "volume": 13416548.0, "close_time": 1773817199999, "quote_volume": 141797.653669, "trades": 4867, "taker_buy_base": 5908373.0, "taker_buy_quote": 62477.877181 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.010556, "high": 0.0108, "low": 0.010554, "close": 0.010742, "volume": 27773078.0, "close_time": 1773820799999, "quote_volume": 296801.132582, "trades": 9490, "taker_buy_base": 11874081.0, "taker_buy_quote": 126910.337149 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.010743, "high": 0.011, "low": 0.010599, "close": 0.010721, "volume": 48972684.0, "close_time": 1773824399999, "quote_volume": 528700.288155, "trades": 10057, "taker_buy_base": 27993129.0, "taker_buy_quote": 302458.148851 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01072, "high": 0.010779, "low": 0.010553, "close": 0.010579, "volume": 18625380.0, "close_time": 1773827999999, "quote_volume": 198539.311343, "trades": 5403, "taker_buy_base": 10392200.0, "taker_buy_quote": 110709.16307 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.010578, "high": 0.010753, "low": 0.010535, "close": 0.010642, "volume": 31646598.0, "close_time": 1773831599999, "quote_volume": 337351.215727, "trades": 7982, "taker_buy_base": 16139985.0, "taker_buy_quote": 172157.393133 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.010643, "high": 0.010795, "low": 0.010537, "close": 0.010555, "volume": 31604716.0, "close_time": 1773835199999, "quote_volume": 337874.837052, "trades": 8271, "taker_buy_base": 17292473.0, "taker_buy_quote": 185069.46702 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.010556, "high": 0.010576, "low": 0.009673, "close": 0.009895, "volume": 97366725.0, "close_time": 1773838799999, "quote_volume": 984224.264183, "trades": 22835, "taker_buy_base": 39864533.0, "taker_buy_quote": 405207.984101 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.009907, "high": 0.010326, "low": 0.009907, "close": 0.010308, "volume": 50879334.0, "close_time": 1773842399999, "quote_volume": 517007.658046, "trades": 13130, "taker_buy_base": 28950982.0, "taker_buy_quote": 294014.812098 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.010306, "high": 0.010315, "low": 0.010034, "close": 0.010126, "volume": 30898584.0, "close_time": 1773845999999, "quote_volume": 314507.37542, "trades": 8299, "taker_buy_base": 14750941.0, "taker_buy_quote": 150116.248183 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.010127, "high": 0.010698, "low": 0.010103, "close": 0.010631, "volume": 39535737.0, "close_time": 1773849599999, "quote_volume": 413336.264847, "trades": 12474, "taker_buy_base": 19476057.0, "taker_buy_quote": 203406.180203 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.010628, "high": 0.010685, "low": 0.010473, "close": 0.010481, "volume": 28218810.0, "close_time": 1773853199999, "quote_volume": 298695.398546, "trades": 8417, "taker_buy_base": 15675330.0, "taker_buy_quote": 166038.875769 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01048, "high": 0.010494, "low": 0.010338, "close": 0.010395, "volume": 18209487.0, "close_time": 1773856799999, "quote_volume": 190045.517432, "trades": 4731, "taker_buy_base": 9997382.0, "taker_buy_quote": 104317.325208 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.010397, "high": 0.010573, "low": 0.010189, "close": 0.010282, "volume": 20863758.0, "close_time": 1773860399999, "quote_volume": 216632.762261, "trades": 5785, "taker_buy_base": 10154156.0, "taker_buy_quote": 105631.33901 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.010277, "high": 0.010346, "low": 0.010194, "close": 0.010305, "volume": 14882170.0, "close_time": 1773863999999, "quote_volume": 152760.375464, "trades": 3981, "taker_buy_base": 9636073.0, "taker_buy_quote": 98928.699469 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.010303, "high": 0.010303, "low": 0.010161, "close": 0.010197, "volume": 14093839.0, "close_time": 1773867599999, "quote_volume": 143985.241291, "trades": 3917, "taker_buy_base": 6604224.0, "taker_buy_quote": 67515.997823 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.010198, "high": 0.010217, "low": 0.010009, "close": 0.010016, "volume": 16346957.0, "close_time": 1773871199999, "quote_volume": 164964.017268, "trades": 3585, "taker_buy_base": 7176008.0, "taker_buy_quote": 72412.302042 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.010018, "high": 0.010043, "low": 0.009909, "close": 0.009991, "volume": 23410925.0, "close_time": 1773874799999, "quote_volume": 233656.549972, "trades": 5188, "taker_buy_base": 13701250.0, "taker_buy_quote": 136772.990367 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.009994, "high": 0.010038, "low": 0.009845, "close": 0.009868, "volume": 15039498.0, "close_time": 1773878399999, "quote_volume": 149788.871885, "trades": 3245, "taker_buy_base": 6496368.0, "taker_buy_quote": 64709.746878 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009873, "high": 0.00995, "low": 0.009837, "close": 0.009866, "volume": 13194349.0, "close_time": 1773881999999, "quote_volume": 130420.445297, "trades": 2983, "taker_buy_base": 6454396.0, "taker_buy_quote": 63802.144008 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.009867, "high": 0.009874, "low": 0.009745, "close": 0.009812, "volume": 20488560.0, "close_time": 1773885599999, "quote_volume": 200593.245139, "trades": 3953, "taker_buy_base": 9816662.0, "taker_buy_quote": 96070.589812 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.009812, "high": 0.00996, "low": 0.009745, "close": 0.009852, "volume": 17180643.0, "close_time": 1773889199999, "quote_volume": 169409.467338, "trades": 4281, "taker_buy_base": 7905532.0, "taker_buy_quote": 77983.099629 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.009855, "high": 0.009941, "low": 0.009811, "close": 0.009854, "volume": 12048649.0, "close_time": 1773892799999, "quote_volume": 118865.338274, "trades": 3134, "taker_buy_base": 6021092.0, "taker_buy_quote": 59444.040186 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.009853, "high": 0.009935, "low": 0.009804, "close": 0.009905, "volume": 10189416.0, "close_time": 1773896399999, "quote_volume": 100573.542883, "trades": 2355, "taker_buy_base": 6543959.0, "taker_buy_quote": 64623.888018 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.009904, "high": 0.009951, "low": 0.009809, "close": 0.009894, "volume": 14165927.0, "close_time": 1773899999999, "quote_volume": 140032.400059, "trades": 3102, "taker_buy_base": 8619865.0, "taker_buy_quote": 85213.616152 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.009895, "high": 0.009898, "low": 0.00979, "close": 0.009836, "volume": 9274776.0, "close_time": 1773903599999, "quote_volume": 91182.636121, "trades": 2203, "taker_buy_base": 4115307.0, "taker_buy_quote": 40439.214268 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.009835, "high": 0.009944, "low": 0.009733, "close": 0.009911, "volume": 13622271.0, "close_time": 1773907199999, "quote_volume": 133991.65728, "trades": 4088, "taker_buy_base": 6248869.0, "taker_buy_quote": 61483.578534 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.009908, "high": 0.009908, "low": 0.009793, "close": 0.00981, "volume": 7949374.0, "close_time": 1773910799999, "quote_volume": 78329.692231, "trades": 2283, "taker_buy_base": 3461719.0, "taker_buy_quote": 34125.83684 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.009816, "high": 0.00987, "low": 0.009779, "close": 0.009823, "volume": 8162974.0, "close_time": 1773914399999, "quote_volume": 80104.772605, "trades": 2387, "taker_buy_base": 3577793.0, "taker_buy_quote": 35111.401835 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.009819, "high": 0.009819, "low": 0.009487, "close": 0.009524, "volume": 23512769.0, "close_time": 1773917999999, "quote_volume": 226130.823026, "trades": 7043, "taker_buy_base": 10860987.0, "taker_buy_quote": 104440.95966 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.009525, "high": 0.009529, "low": 0.009006, "close": 0.009307, "volume": 67346347.0, "close_time": 1773921599999, "quote_volume": 624324.669309, "trades": 13656, "taker_buy_base": 31642125.0, "taker_buy_quote": 293780.869717 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.009306, "high": 0.009482, "low": 0.009052, "close": 0.009398, "volume": 75248475.0, "close_time": 1773925199999, "quote_volume": 700343.733771, "trades": 14789, "taker_buy_base": 37824574.0, "taker_buy_quote": 351328.098815 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.009404, "high": 0.009455, "low": 0.009301, "close": 0.00942, "volume": 22744248.0, "close_time": 1773928799999, "quote_volume": 212821.046065, "trades": 5729, "taker_buy_base": 10979776.0, "taker_buy_quote": 102716.248934 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.009421, "high": 0.00943, "low": 0.009155, "close": 0.009187, "volume": 21903749.0, "close_time": 1773932399999, "quote_volume": 203139.431199, "trades": 5272, "taker_buy_base": 8763926.0, "taker_buy_quote": 81187.439679 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.009186, "high": 0.009235, "low": 0.009135, "close": 0.009173, "volume": 13118239.0, "close_time": 1773935999999, "quote_volume": 120540.595834, "trades": 3108, "taker_buy_base": 6723696.0, "taker_buy_quote": 61800.968058 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.009172, "high": 0.009212, "low": 0.009086, "close": 0.009171, "volume": 17595371.0, "close_time": 1773939599999, "quote_volume": 161169.184804, "trades": 3369, "taker_buy_base": 8268494.0, "taker_buy_quote": 75834.926552 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.009168, "high": 0.009252, "low": 0.009164, "close": 0.009187, "volume": 11153275.0, "close_time": 1773943199999, "quote_volume": 102721.801827, "trades": 2102, "taker_buy_base": 6016571.0, "taker_buy_quote": 55416.36837 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.009186, "high": 0.009211, "low": 0.00914, "close": 0.009198, "volume": 8163743.0, "close_time": 1773946799999, "quote_volume": 74931.821925, "trades": 1701, "taker_buy_base": 4624207.0, "taker_buy_quote": 42459.598237 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.009199, "high": 0.009287, "low": 0.009164, "close": 0.009181, "volume": 11796709.0, "close_time": 1773950399999, "quote_volume": 108743.636289, "trades": 2099, "taker_buy_base": 5728113.0, "taker_buy_quote": 52826.000028 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.009179, "high": 0.009222, "low": 0.009154, "close": 0.009217, "volume": 4768685.0, "close_time": 1773953999999, "quote_volume": 43846.717362, "trades": 1047, "taker_buy_base": 2534267.0, "taker_buy_quote": 23304.679967 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.009216, "high": 0.009218, "low": 0.009029, "close": 0.009114, "volume": 18681872.0, "close_time": 1773957599999, "quote_volume": 170631.205304, "trades": 2408, "taker_buy_base": 8938835.0, "taker_buy_quote": 81576.566546 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.009119, "high": 0.009357, "low": 0.009119, "close": 0.009309, "volume": 16442427.0, "close_time": 1773961199999, "quote_volume": 151920.32228, "trades": 3447, "taker_buy_base": 10671163.0, "taker_buy_quote": 98584.012284 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.009309, "high": 0.009404, "low": 0.009177, "close": 0.009196, "volume": 17325089.0, "close_time": 1773964799999, "quote_volume": 160616.448581, "trades": 3360, "taker_buy_base": 6852460.0, "taker_buy_quote": 63529.785834 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.009197, "high": 0.009425, "low": 0.009196, "close": 0.00941, "volume": 20959026.0, "close_time": 1773968399999, "quote_volume": 195173.397252, "trades": 3442, "taker_buy_base": 11493262.0, "taker_buy_quote": 107042.957116 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.009418, "high": 0.009637, "low": 0.009411, "close": 0.00953, "volume": 19537821.0, "close_time": 1773971999999, "quote_volume": 185720.983626, "trades": 5062, "taker_buy_base": 8563841.0, "taker_buy_quote": 81389.429854 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.009531, "high": 0.009571, "low": 0.009439, "close": 0.009471, "volume": 14272525.0, "close_time": 1773975599999, "quote_volume": 135630.057982, "trades": 2628, "taker_buy_base": 6784469.0, "taker_buy_quote": 64440.42301 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.009468, "high": 0.009587, "low": 0.009409, "close": 0.009578, "volume": 8439671.0, "close_time": 1773979199999, "quote_volume": 80046.378104, "trades": 1839, "taker_buy_base": 4389300.0, "taker_buy_quote": 41633.405377 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.009577, "high": 0.009625, "low": 0.009513, "close": 0.009516, "volume": 7975456.0, "close_time": 1773982799999, "quote_volume": 76228.523588, "trades": 2054, "taker_buy_base": 3527280.0, "taker_buy_quote": 33733.434468 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.009513, "high": 0.009535, "low": 0.009377, "close": 0.009436, "volume": 10124144.0, "close_time": 1773986399999, "quote_volume": 95493.056914, "trades": 2227, "taker_buy_base": 5348569.0, "taker_buy_quote": 50446.723623 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.009434, "high": 0.009461, "low": 0.009313, "close": 0.009366, "volume": 9453254.0, "close_time": 1773989999999, "quote_volume": 88702.450266, "trades": 1640, "taker_buy_base": 3499720.0, "taker_buy_quote": 32855.461059 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.009367, "high": 0.009507, "low": 0.009317, "close": 0.009458, "volume": 13192395.0, "close_time": 1773993599999, "quote_volume": 124066.24347, "trades": 2957, "taker_buy_base": 7309489.0, "taker_buy_quote": 68738.974847 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.009461, "high": 0.009478, "low": 0.009312, "close": 0.009326, "volume": 10663220.0, "close_time": 1773997199999, "quote_volume": 100079.855998, "trades": 2492, "taker_buy_base": 4730539.0, "taker_buy_quote": 44409.99059 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.009325, "high": 0.009351, "low": 0.009243, "close": 0.009283, "volume": 15358837.0, "close_time": 1774000799999, "quote_volume": 142749.860516, "trades": 3137, "taker_buy_base": 7515914.0, "taker_buy_quote": 69857.851246 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00928, "high": 0.009334, "low": 0.009201, "close": 0.0093, "volume": 17655416.0, "close_time": 1774004399999, "quote_volume": 163551.612427, "trades": 2312, "taker_buy_base": 9709232.0, "taker_buy_quote": 89989.940839 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.009304, "high": 0.009377, "low": 0.009286, "close": 0.009358, "volume": 9722438.0, "close_time": 1774007999999, "quote_volume": 90739.334947, "trades": 1645, "taker_buy_base": 4241256.0, "taker_buy_quote": 39575.079793 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.009358, "high": 0.00942, "low": 0.009285, "close": 0.009337, "volume": 10561957.0, "close_time": 1774011599999, "quote_volume": 98773.911292, "trades": 1940, "taker_buy_base": 4707929.0, "taker_buy_quote": 44024.525163 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.009338, "high": 0.009393, "low": 0.009258, "close": 0.009258, "volume": 11265062.0, "close_time": 1774015199999, "quote_volume": 105181.859089, "trades": 1883, "taker_buy_base": 5244046.0, "taker_buy_quote": 49005.498052 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.009263, "high": 0.009311, "low": 0.009211, "close": 0.009228, "volume": 16937640.0, "close_time": 1774018799999, "quote_volume": 156901.634752, "trades": 3026, "taker_buy_base": 7477262.0, "taker_buy_quote": 69274.144643 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.009227, "high": 0.009268, "low": 0.009167, "close": 0.009194, "volume": 13190219.0, "close_time": 1774022399999, "quote_volume": 121372.433652, "trades": 2197, "taker_buy_base": 5893410.0, "taker_buy_quote": 54273.472918 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.009189, "high": 0.009262, "low": 0.009182, "close": 0.009212, "volume": 9473398.0, "close_time": 1774025999999, "quote_volume": 87313.446106, "trades": 1524, "taker_buy_base": 4635009.0, "taker_buy_quote": 42738.968402 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.009213, "high": 0.009221, "low": 0.009114, "close": 0.009204, "volume": 8644367.0, "close_time": 1774029599999, "quote_volume": 79296.357728, "trades": 1784, "taker_buy_base": 3643018.0, "taker_buy_quote": 33431.611558 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.009204, "high": 0.009242, "low": 0.009177, "close": 0.009192, "volume": 4889503.0, "close_time": 1774033199999, "quote_volume": 45049.410235, "trades": 1206, "taker_buy_base": 2560183.0, "taker_buy_quote": 23597.929316 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.009196, "high": 0.009239, "low": 0.009175, "close": 0.009194, "volume": 4522141.0, "close_time": 1774036799999, "quote_volume": 41596.769382, "trades": 1256, "taker_buy_base": 1608090.0, "taker_buy_quote": 14793.318087 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.009193, "high": 0.009214, "low": 0.009164, "close": 0.009185, "volume": 5308150.0, "close_time": 1774040399999, "quote_volume": 48774.713315, "trades": 979, "taker_buy_base": 1592700.0, "taker_buy_quote": 14639.146884 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.009185, "high": 0.009254, "low": 0.00915, "close": 0.009182, "volume": 6270338.0, "close_time": 1774043999999, "quote_volume": 57656.676101, "trades": 976, "taker_buy_base": 3311066.0, "taker_buy_quote": 30475.127362 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.009178, "high": 0.009207, "low": 0.009166, "close": 0.009166, "volume": 2504136.0, "close_time": 1774047599999, "quote_volume": 23015.279966, "trades": 560, "taker_buy_base": 1413659.0, "taker_buy_quote": 12995.451697 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.009165, "high": 0.009204, "low": 0.009155, "close": 0.009171, "volume": 5991797.0, "close_time": 1774051199999, "quote_volume": 54982.730463, "trades": 827, "taker_buy_base": 3160422.0, "taker_buy_quote": 29004.020783 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.009172, "high": 0.009242, "low": 0.009145, "close": 0.009184, "volume": 4890148.0, "close_time": 1774054799999, "quote_volume": 44943.97573, "trades": 1145, "taker_buy_base": 2763333.0, "taker_buy_quote": 25386.155685 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.009183, "high": 0.009183, "low": 0.009123, "close": 0.009142, "volume": 5358885.0, "close_time": 1774058399999, "quote_volume": 49023.067391, "trades": 859, "taker_buy_base": 2594810.0, "taker_buy_quote": 23727.982891 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.009142, "high": 0.00917, "low": 0.009001, "close": 0.009087, "volume": 10013931.0, "close_time": 1774061999999, "quote_volume": 91172.069698, "trades": 1784, "taker_buy_base": 3496899.0, "taker_buy_quote": 31894.531189 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.009087, "high": 0.009218, "low": 0.009007, "close": 0.009204, "volume": 10648750.0, "close_time": 1774065599999, "quote_volume": 96976.754407, "trades": 2755, "taker_buy_base": 5972056.0, "taker_buy_quote": 54396.294438 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.009203, "high": 0.009603, "low": 0.009175, "close": 0.009307, "volume": 45989089.0, "close_time": 1774069199999, "quote_volume": 433324.752586, "trades": 11905, "taker_buy_base": 22364994.0, "taker_buy_quote": 210449.090753 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.009307, "high": 0.00951, "low": 0.009255, "close": 0.00947, "volume": 19832340.0, "close_time": 1774072799999, "quote_volume": 186363.054134, "trades": 5762, "taker_buy_base": 10656988.0, "taker_buy_quote": 100117.672484 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.009472, "high": 0.009527, "low": 0.009367, "close": 0.009458, "volume": 13372770.0, "close_time": 1774076399999, "quote_volume": 126231.396869, "trades": 3204, "taker_buy_base": 6839332.0, "taker_buy_quote": 64498.173079 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.009457, "high": 0.00949, "low": 0.009306, "close": 0.009374, "volume": 19531720.0, "close_time": 1774079999999, "quote_volume": 183979.15194, "trades": 4942, "taker_buy_base": 8658695.0, "taker_buy_quote": 81591.363964 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.009375, "high": 0.00965, "low": 0.009372, "close": 0.009556, "volume": 25916984.0, "close_time": 1774083599999, "quote_volume": 247762.572932, "trades": 6786, "taker_buy_base": 13838531.0, "taker_buy_quote": 132307.69221 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.009555, "high": 0.009574, "low": 0.009456, "close": 0.009523, "volume": 11526149.0, "close_time": 1774087199999, "quote_volume": 109735.104385, "trades": 3585, "taker_buy_base": 5567681.0, "taker_buy_quote": 52989.718733 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.009522, "high": 0.009535, "low": 0.009462, "close": 0.009473, "volume": 8924636.0, "close_time": 1774090799999, "quote_volume": 84746.181786, "trades": 2090, "taker_buy_base": 3146731.0, "taker_buy_quote": 29888.157308 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.009474, "high": 0.009526, "low": 0.009439, "close": 0.00946, "volume": 7884656.0, "close_time": 1774094399999, "quote_volume": 74819.930446, "trades": 2082, "taker_buy_base": 4289556.0, "taker_buy_quote": 40717.873871 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00946, "high": 0.009498, "low": 0.009367, "close": 0.009386, "volume": 17451721.0, "close_time": 1774097999999, "quote_volume": 164372.822059, "trades": 2979, "taker_buy_base": 3274573.0, "taker_buy_quote": 30870.229187 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.009386, "high": 0.009497, "low": 0.009381, "close": 0.009427, "volume": 9388022.0, "close_time": 1774101599999, "quote_volume": 88577.585991, "trades": 2269, "taker_buy_base": 5392589.0, "taker_buy_quote": 50888.264879 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.009428, "high": 0.00947, "low": 0.009373, "close": 0.009402, "volume": 9584140.0, "close_time": 1774105199999, "quote_volume": 90281.117897, "trades": 2105, "taker_buy_base": 4916590.0, "taker_buy_quote": 46326.286415 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.009403, "high": 0.009444, "low": 0.009357, "close": 0.009357, "volume": 13139580.0, "close_time": 1774108799999, "quote_volume": 123527.633811, "trades": 2643, "taker_buy_base": 5770340.0, "taker_buy_quote": 54260.457524 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.009361, "high": 0.00941, "low": 0.00924, "close": 0.009308, "volume": 11481253.0, "close_time": 1774112399999, "quote_volume": 107165.407365, "trades": 2193, "taker_buy_base": 6079035.0, "taker_buy_quote": 56832.722852 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.009307, "high": 0.00932, "low": 0.00922, "close": 0.009244, "volume": 6617932.0, "close_time": 1774115999999, "quote_volume": 61307.695898, "trades": 1542, "taker_buy_base": 3366455.0, "taker_buy_quote": 31201.002364 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.009244, "high": 0.00933, "low": 0.00923, "close": 0.009252, "volume": 5586890.0, "close_time": 1774119599999, "quote_volume": 51827.077198, "trades": 1260, "taker_buy_base": 2720967.0, "taker_buy_quote": 25245.809156 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.009252, "high": 0.009322, "low": 0.009248, "close": 0.009322, "volume": 3456486.0, "close_time": 1774123199999, "quote_volume": 32075.66958, "trades": 907, "taker_buy_base": 2253220.0, "taker_buy_quote": 20912.254277 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.009323, "high": 0.009458, "low": 0.009312, "close": 0.009397, "volume": 9636721.0, "close_time": 1774126799999, "quote_volume": 90485.63227, "trades": 2439, "taker_buy_base": 4995041.0, "taker_buy_quote": 46901.159007 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.009397, "high": 0.009445, "low": 0.009343, "close": 0.009408, "volume": 6223753.0, "close_time": 1774130399999, "quote_volume": 58449.180546, "trades": 1382, "taker_buy_base": 2656556.0, "taker_buy_quote": 24958.723944 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.009407, "high": 0.009453, "low": 0.009325, "close": 0.009376, "volume": 8322065.0, "close_time": 1774133999999, "quote_volume": 78104.495584, "trades": 1724, "taker_buy_base": 3604464.0, "taker_buy_quote": 33838.276777 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.009377, "high": 0.009377, "low": 0.009246, "close": 0.009286, "volume": 7760357.0, "close_time": 1774137599999, "quote_volume": 72180.816195, "trades": 2093, "taker_buy_base": 4026930.0, "taker_buy_quote": 37441.00545 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.009288, "high": 0.009309, "low": 0.00923, "close": 0.009258, "volume": 13229585.0, "close_time": 1774141199999, "quote_volume": 122668.601109, "trades": 2695, "taker_buy_base": 5496251.0, "taker_buy_quote": 50972.31477 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.009257, "high": 0.009266, "low": 0.009126, "close": 0.009181, "volume": 12346633.0, "close_time": 1774144799999, "quote_volume": 113772.998832, "trades": 2251, "taker_buy_base": 4593227.0, "taker_buy_quote": 42362.692031 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.009179, "high": 0.009266, "low": 0.009176, "close": 0.00924, "volume": 6964992.0, "close_time": 1774148399999, "quote_volume": 64217.872459, "trades": 1703, "taker_buy_base": 4023158.0, "taker_buy_quote": 37111.032524 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.009243, "high": 0.009342, "low": 0.009228, "close": 0.00926, "volume": 6862207.0, "close_time": 1774151999999, "quote_volume": 63678.675173, "trades": 1503, "taker_buy_base": 3677934.0, "taker_buy_quote": 34151.378308 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.009257, "high": 0.009303, "low": 0.009217, "close": 0.009282, "volume": 6458312.0, "close_time": 1774155599999, "quote_volume": 59868.819185, "trades": 1276, "taker_buy_base": 3124324.0, "taker_buy_quote": 28991.609969 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.009278, "high": 0.009369, "low": 0.009203, "close": 0.009357, "volume": 8171938.0, "close_time": 1774159199999, "quote_volume": 75870.440103, "trades": 2161, "taker_buy_base": 4543712.0, "taker_buy_quote": 42177.315925 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.009356, "high": 0.01114, "low": 0.009353, "close": 0.010865, "volume": 120938981.0, "close_time": 1774162799999, "quote_volume": 1232273.327144, "trades": 40995, "taker_buy_base": 66392488.0, "taker_buy_quote": 675971.625663 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.010866, "high": 0.0122, "low": 0.010432, "close": 0.011902, "volume": 294993296.0, "close_time": 1774166399999, "quote_volume": 3377468.91615, "trades": 106473, "taker_buy_base": 143587206.0, "taker_buy_quote": 1649069.057551 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.011903, "high": 0.0135, "low": 0.011726, "close": 0.013104, "volume": 270706634.0, "close_time": 1774169999999, "quote_volume": 3400449.799868, "trades": 96602, "taker_buy_base": 148047186.0, "taker_buy_quote": 1859420.872592 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.013104, "high": 0.013407, "low": 0.012588, "close": 0.012928, "volume": 175304785.0, "close_time": 1774173599999, "quote_volume": 2280079.404973, "trades": 74962, "taker_buy_base": 87869699.0, "taker_buy_quote": 1143273.226256 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.012929, "high": 0.013698, "low": 0.012659, "close": 0.013383, "volume": 155545772.0, "close_time": 1774177199999, "quote_volume": 2045257.704443, "trades": 56565, "taker_buy_base": 75340736.0, "taker_buy_quote": 992398.714993 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.013384, "high": 0.013695, "low": 0.012957, "close": 0.013442, "volume": 114862600.0, "close_time": 1774180799999, "quote_volume": 1534687.816535, "trades": 46041, "taker_buy_base": 58121063.0, "taker_buy_quote": 776059.863254 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.013436, "high": 0.01536, "low": 0.01335, "close": 0.01493, "volume": 221282326.0, "close_time": 1774184399999, "quote_volume": 3134788.576813, "trades": 86631, "taker_buy_base": 121332593.0, "taker_buy_quote": 1720727.21125 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.014929, "high": 0.015031, "low": 0.013227, "close": 0.013728, "volume": 218730407.0, "close_time": 1774187999999, "quote_volume": 3084308.354218, "trades": 92852, "taker_buy_base": 108926843.0, "taker_buy_quote": 1534593.943226 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.013728, "high": 0.013983, "low": 0.013051, "close": 0.013086, "volume": 150639490.0, "close_time": 1774191599999, "quote_volume": 2034409.472965, "trades": 58137, "taker_buy_base": 68302096.0, "taker_buy_quote": 923788.557266 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.013088, "high": 0.014559, "low": 0.012965, "close": 0.013856, "volume": 185789552.0, "close_time": 1774195199999, "quote_volume": 2558122.297153, "trades": 72266, "taker_buy_base": 92123678.0, "taker_buy_quote": 1268191.797292 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.013856, "high": 0.013953, "low": 0.01339, "close": 0.013639, "volume": 119271717.0, "close_time": 1774198799999, "quote_volume": 1628091.405358, "trades": 42502, "taker_buy_base": 58662950.0, "taker_buy_quote": 801236.213651 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.013637, "high": 0.014205, "low": 0.013091, "close": 0.013297, "volume": 147284629.0, "close_time": 1774202399999, "quote_volume": 2009164.176655, "trades": 49453, "taker_buy_base": 71063234.0, "taker_buy_quote": 969851.242168 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.013297, "high": 0.013845, "low": 0.013282, "close": 0.01353, "volume": 73860924.0, "close_time": 1774205999999, "quote_volume": 1003663.313025, "trades": 28614, "taker_buy_base": 37194943.0, "taker_buy_quote": 505676.879184 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.013533, "high": 0.01365, "low": 0.013086, "close": 0.013338, "volume": 85639886.0, "close_time": 1774209599999, "quote_volume": 1146098.163075, "trades": 30503, "taker_buy_base": 42749948.0, "taker_buy_quote": 572346.462914 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.013343, "high": 0.013717, "low": 0.013266, "close": 0.013673, "volume": 49601270.0, "close_time": 1774213199999, "quote_volume": 671629.939991, "trades": 21629, "taker_buy_base": 24441142.0, "taker_buy_quote": 331081.867497 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.013672, "high": 0.013902, "low": 0.01349, "close": 0.013593, "volume": 50239782.0, "close_time": 1774216799999, "quote_volume": 685531.946769, "trades": 14261, "taker_buy_base": 23161187.0, "taker_buy_quote": 316102.049118 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.013593, "high": 0.013768, "low": 0.013422, "close": 0.013676, "volume": 56078383.0, "close_time": 1774220399999, "quote_volume": 765368.791376, "trades": 18676, "taker_buy_base": 27483990.0, "taker_buy_quote": 374896.007586 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.013675, "high": 0.013746, "low": 0.0135, "close": 0.013615, "volume": 31954408.0, "close_time": 1774223999999, "quote_volume": 435992.986085, "trades": 14137, "taker_buy_base": 17456373.0, "taker_buy_quote": 238184.661438 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.013614, "high": 0.01395, "low": 0.013477, "close": 0.013883, "volume": 61059881.0, "close_time": 1774227599999, "quote_volume": 840542.534536, "trades": 24807, "taker_buy_base": 30252267.0, "taker_buy_quote": 416321.05109 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.013881, "high": 0.014042, "low": 0.013313, "close": 0.013745, "volume": 58065799.0, "close_time": 1774231199999, "quote_volume": 794642.008386, "trades": 27558, "taker_buy_base": 29390198.0, "taker_buy_quote": 402322.216706 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.013744, "high": 0.01391, "low": 0.013583, "close": 0.013742, "volume": 30929094.0, "close_time": 1774234799999, "quote_volume": 424489.622352, "trades": 18687, "taker_buy_base": 15852474.0, "taker_buy_quote": 217739.876127 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.013742, "high": 0.013799, "low": 0.013429, "close": 0.013446, "volume": 33864226.0, "close_time": 1774238399999, "quote_volume": 459915.405044, "trades": 18048, "taker_buy_base": 17935457.0, "taker_buy_quote": 243855.70555 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.013446, "high": 0.0142, "low": 0.013121, "close": 0.013473, "volume": 102190504.0, "close_time": 1774241999999, "quote_volume": 1388010.2085, "trades": 37959, "taker_buy_base": 52407521.0, "taker_buy_quote": 713484.628706 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.013472, "high": 0.013613, "low": 0.012933, "close": 0.01298, "volume": 79059199.0, "close_time": 1774245599999, "quote_volume": 1043283.930659, "trades": 33254, "taker_buy_base": 38352427.0, "taker_buy_quote": 505923.932806 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.012976, "high": 0.014323, "low": 0.012391, "close": 0.014041, "volume": 164879407.0, "close_time": 1774249199999, "quote_volume": 2237514.035836, "trades": 76710, "taker_buy_base": 79888239.0, "taker_buy_quote": 1086242.073991 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.014049, "high": 0.014483, "low": 0.013139, "close": 0.013489, "volume": 134398729.0, "close_time": 1774252799999, "quote_volume": 1847320.7578, "trades": 63486, "taker_buy_base": 67718950.0, "taker_buy_quote": 932519.178694 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01349, "high": 0.013709, "low": 0.01298, "close": 0.013361, "volume": 70326844.0, "close_time": 1774256399999, "quote_volume": 937942.618741, "trades": 33623, "taker_buy_base": 35159068.0, "taker_buy_quote": 469195.401943 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01336, "high": 0.013639, "low": 0.01322, "close": 0.013605, "volume": 42167220.0, "close_time": 1774259999999, "quote_volume": 565256.819017, "trades": 22448, "taker_buy_base": 22132332.0, "taker_buy_quote": 296691.417685 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.013606, "high": 0.013732, "low": 0.013134, "close": 0.013201, "volume": 41476729.0, "close_time": 1774263599999, "quote_volume": 553412.694531, "trades": 22213, "taker_buy_base": 21612968.0, "taker_buy_quote": 288528.162419 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.013203, "high": 0.014289, "low": 0.013174, "close": 0.014095, "volume": 105820144.0, "close_time": 1774267199999, "quote_volume": 1469690.66765, "trades": 40051, "taker_buy_base": 55089200.0, "taker_buy_quote": 764413.476987 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.014096, "high": 0.014725, "low": 0.013833, "close": 0.014092, "volume": 96897329.0, "close_time": 1774270799999, "quote_volume": 1382000.604289, "trades": 40727, "taker_buy_base": 49796837.0, "taker_buy_quote": 711197.440429 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.014093, "high": 0.015154, "low": 0.014093, "close": 0.014827, "volume": 119206363.0, "close_time": 1774274399999, "quote_volume": 1758104.210625, "trades": 52312, "taker_buy_base": 67657047.0, "taker_buy_quote": 997241.226488 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.014825, "high": 0.015057, "low": 0.014244, "close": 0.014924, "volume": 98845447.0, "close_time": 1774277999999, "quote_volume": 1453998.347051, "trades": 40881, "taker_buy_base": 50676663.0, "taker_buy_quote": 745828.31491 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.014927, "high": 0.015606, "low": 0.014618, "close": 0.014879, "volume": 123527205.0, "close_time": 1774281599999, "quote_volume": 1862169.534509, "trades": 50774, "taker_buy_base": 62152341.0, "taker_buy_quote": 937675.87059 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.014879, "high": 0.01622, "low": 0.014576, "close": 0.016201, "volume": 166738531.0, "close_time": 1774285199999, "quote_volume": 2558790.467225, "trades": 63267, "taker_buy_base": 93389051.0, "taker_buy_quote": 1435423.097817 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.016202, "high": 0.016255, "low": 0.014941, "close": 0.015059, "volume": 126209651.0, "close_time": 1774288799999, "quote_volume": 1949188.227081, "trades": 60741, "taker_buy_base": 60050448.0, "taker_buy_quote": 926308.814645 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.015058, "high": 0.015093, "low": 0.014609, "close": 0.01482, "volume": 58626165.0, "close_time": 1774292399999, "quote_volume": 873563.099654, "trades": 25467, "taker_buy_base": 29999303.0, "taker_buy_quote": 446724.036346 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.014829, "high": 0.014872, "low": 0.0145, "close": 0.014816, "volume": 38851577.0, "close_time": 1774295999999, "quote_volume": 570256.058171, "trades": 16911, "taker_buy_base": 20139466.0, "taker_buy_quote": 295769.794539 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.014816, "high": 0.01497, "low": 0.014512, "close": 0.014736, "volume": 28206202.0, "close_time": 1774299599999, "quote_volume": 414719.125805, "trades": 13359, "taker_buy_base": 14700611.0, "taker_buy_quote": 216337.255463 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.014738, "high": 0.015014, "low": 0.014444, "close": 0.014986, "volume": 28337837.0, "close_time": 1774303199999, "quote_volume": 416462.514053, "trades": 9501, "taker_buy_base": 15057626.0, "taker_buy_quote": 221368.518742 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.014988, "high": 0.015375, "low": 0.014883, "close": 0.014959, "volume": 53039228.0, "close_time": 1774306799999, "quote_volume": 802548.508445, "trades": 26503, "taker_buy_base": 26114430.0, "taker_buy_quote": 395140.574016 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.014959, "high": 0.015417, "low": 0.014927, "close": 0.015244, "volume": 41213201.0, "close_time": 1774310399999, "quote_volume": 628605.664542, "trades": 21150, "taker_buy_base": 19141661.0, "taker_buy_quote": 291932.84798 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.015244, "high": 0.01558, "low": 0.015004, "close": 0.015364, "volume": 59752560.0, "close_time": 1774313999999, "quote_volume": 916453.626254, "trades": 25800, "taker_buy_base": 27545966.0, "taker_buy_quote": 422718.362685 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.015365, "high": 0.015412, "low": 0.014729, "close": 0.01492, "volume": 50915440.0, "close_time": 1774317599999, "quote_volume": 767876.089226, "trades": 27823, "taker_buy_base": 23926286.0, "taker_buy_quote": 360735.766976 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01492, "high": 0.015396, "low": 0.014871, "close": 0.015026, "volume": 45365638.0, "close_time": 1774321199999, "quote_volume": 684980.223808, "trades": 29709, "taker_buy_base": 23013144.0, "taker_buy_quote": 347426.561614 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.015027, "high": 0.015295, "low": 0.01489, "close": 0.014903, "volume": 26739886.0, "close_time": 1774324799999, "quote_volume": 403266.461549, "trades": 17177, "taker_buy_base": 12886556.0, "taker_buy_quote": 194386.332997 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.014906, "high": 0.015261, "low": 0.014715, "close": 0.015215, "volume": 60410002.0, "close_time": 1774328399999, "quote_volume": 901505.193129, "trades": 29942, "taker_buy_base": 27455220.0, "taker_buy_quote": 409716.421862 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.015214, "high": 0.015583, "low": 0.014529, "close": 0.014613, "volume": 105759605.0, "close_time": 1774331999999, "quote_volume": 1586622.717785, "trades": 44741, "taker_buy_base": 48511622.0, "taker_buy_quote": 728761.898112 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.014613, "high": 0.014975, "low": 0.014318, "close": 0.014836, "volume": 109405422.0, "close_time": 1774335599999, "quote_volume": 1604737.230478, "trades": 45401, "taker_buy_base": 53160748.0, "taker_buy_quote": 780212.974638 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.014838, "high": 0.01524, "low": 0.014681, "close": 0.014704, "volume": 69260932.0, "close_time": 1774339199999, "quote_volume": 1041063.843649, "trades": 32273, "taker_buy_base": 33426263.0, "taker_buy_quote": 502677.906155 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.014708, "high": 0.014745, "low": 0.014482, "close": 0.014535, "volume": 42721247.0, "close_time": 1774342799999, "quote_volume": 624171.526573, "trades": 16049, "taker_buy_base": 21513381.0, "taker_buy_quote": 314379.208954 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.014539, "high": 0.014597, "low": 0.014202, "close": 0.01438, "volume": 39194416.0, "close_time": 1774346399999, "quote_volume": 565589.244786, "trades": 17153, "taker_buy_base": 20415918.0, "taker_buy_quote": 294813.704598 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.014381, "high": 0.014701, "low": 0.014111, "close": 0.014321, "volume": 53530864.0, "close_time": 1774349999999, "quote_volume": 770963.860947, "trades": 22578, "taker_buy_base": 29562521.0, "taker_buy_quote": 425894.047865 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.014331, "high": 0.0144, "low": 0.014233, "close": 0.014291, "volume": 30189547.0, "close_time": 1774353599999, "quote_volume": 431684.673903, "trades": 11803, "taker_buy_base": 13514230.0, "taker_buy_quote": 193299.510614 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.014291, "high": 0.014344, "low": 0.014025, "close": 0.014051, "volume": 36871044.0, "close_time": 1774357199999, "quote_volume": 522195.771553, "trades": 14485, "taker_buy_base": 18125682.0, "taker_buy_quote": 256760.28418 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.014056, "high": 0.014626, "low": 0.01404, "close": 0.014532, "volume": 34105485.0, "close_time": 1774360799999, "quote_volume": 486903.011405, "trades": 15712, "taker_buy_base": 18517056.0, "taker_buy_quote": 264572.251219 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.014532, "high": 0.015079, "low": 0.014414, "close": 0.014953, "volume": 75844751.0, "close_time": 1774364399999, "quote_volume": 1115117.846845, "trades": 39125, "taker_buy_base": 41532737.0, "taker_buy_quote": 611203.933535 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.014954, "high": 0.015283, "low": 0.014692, "close": 0.015142, "volume": 56377496.0, "close_time": 1774367999999, "quote_volume": 844894.450288, "trades": 31297, "taker_buy_base": 31431741.0, "taker_buy_quote": 471251.617628 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.015146, "high": 0.015396, "low": 0.014368, "close": 0.014394, "volume": 71807771.0, "close_time": 1774371599999, "quote_volume": 1074897.1783, "trades": 37395, "taker_buy_base": 30319766.0, "taker_buy_quote": 454717.957707 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.014394, "high": 0.014567, "low": 0.013752, "close": 0.014368, "volume": 105698464.0, "close_time": 1774375199999, "quote_volume": 1496431.618128, "trades": 45567, "taker_buy_base": 51182084.0, "taker_buy_quote": 724282.989453 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.014365, "high": 0.014395, "low": 0.01382, "close": 0.013853, "volume": 52822446.0, "close_time": 1774378799999, "quote_volume": 743832.129853, "trades": 27216, "taker_buy_base": 22354229.0, "taker_buy_quote": 314718.718956 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.013852, "high": 0.013917, "low": 0.013538, "close": 0.013809, "volume": 39253018.0, "close_time": 1774382399999, "quote_volume": 538246.173117, "trades": 17261, "taker_buy_base": 19880638.0, "taker_buy_quote": 272916.425735 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.013808, "high": 0.013961, "low": 0.013652, "close": 0.013709, "volume": 38578524.0, "close_time": 1774385999999, "quote_volume": 531920.781894, "trades": 14629, "taker_buy_base": 18849159.0, "taker_buy_quote": 259955.81381 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01371, "high": 0.013913, "low": 0.013654, "close": 0.013763, "volume": 19291835.0, "close_time": 1774389599999, "quote_volume": 265491.117361, "trades": 5562, "taker_buy_base": 12291436.0, "taker_buy_quote": 169192.485628 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01376, "high": 0.013904, "low": 0.013579, "close": 0.013623, "volume": 21109914.0, "close_time": 1774393199999, "quote_volume": 289869.34469, "trades": 9741, "taker_buy_base": 10646280.0, "taker_buy_quote": 146312.769388 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.013624, "high": 0.013784, "low": 0.013501, "close": 0.013658, "volume": 17508371.0, "close_time": 1774396799999, "quote_volume": 239171.21042, "trades": 9346, "taker_buy_base": 8303123.0, "taker_buy_quote": 113449.734498 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.013659, "high": 0.014182, "low": 0.013647, "close": 0.013939, "volume": 40985037.0, "close_time": 1774400399999, "quote_volume": 573373.781849, "trades": 17290, "taker_buy_base": 20267266.0, "taker_buy_quote": 283801.650619 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01394, "high": 0.01409, "low": 0.013902, "close": 0.013943, "volume": 17500592.0, "close_time": 1774403999999, "quote_volume": 244798.981852, "trades": 8335, "taker_buy_base": 8242653.0, "taker_buy_quote": 115318.98374 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.013945, "high": 0.014127, "low": 0.013881, "close": 0.014075, "volume": 18642353.0, "close_time": 1774407599999, "quote_volume": 261439.143012, "trades": 10223, "taker_buy_base": 9413729.0, "taker_buy_quote": 131973.70422 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.014074, "high": 0.014346, "low": 0.014025, "close": 0.014189, "volume": 27656125.0, "close_time": 1774411199999, "quote_volume": 392623.046992, "trades": 13186, "taker_buy_base": 15164853.0, "taker_buy_quote": 215407.797485 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.014195, "high": 0.014324, "low": 0.014076, "close": 0.014233, "volume": 31988590.0, "close_time": 1774414799999, "quote_volume": 454322.365279, "trades": 13812, "taker_buy_base": 15420246.0, "taker_buy_quote": 219119.910986 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.014234, "high": 0.01447, "low": 0.014157, "close": 0.014447, "volume": 24463352.0, "close_time": 1774418399999, "quote_volume": 349842.248721, "trades": 12116, "taker_buy_base": 11678879.0, "taker_buy_quote": 167106.473824 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.014446, "high": 0.014519, "low": 0.014202, "close": 0.014211, "volume": 24960036.0, "close_time": 1774421999999, "quote_volume": 358360.772052, "trades": 12966, "taker_buy_base": 11027597.0, "taker_buy_quote": 158370.264278 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.014209, "high": 0.014212, "low": 0.013952, "close": 0.014056, "volume": 32175264.0, "close_time": 1774425599999, "quote_volume": 452700.652397, "trades": 13084, "taker_buy_base": 15057203.0, "taker_buy_quote": 211820.542289 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.014055, "high": 0.014251, "low": 0.013945, "close": 0.014129, "volume": 19139451.0, "close_time": 1774429199999, "quote_volume": 269583.001648, "trades": 8897, "taker_buy_base": 10246757.0, "taker_buy_quote": 144380.124806 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.014132, "high": 0.014227, "low": 0.013946, "close": 0.014079, "volume": 17911086.0, "close_time": 1774432799999, "quote_volume": 252635.789475, "trades": 8903, "taker_buy_base": 8593412.0, "taker_buy_quote": 121194.188643 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01408, "high": 0.014143, "low": 0.013996, "close": 0.014019, "volume": 15028260.0, "close_time": 1774436399999, "quote_volume": 211296.480011, "trades": 7073, "taker_buy_base": 7721811.0, "taker_buy_quote": 108595.964197 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.014019, "high": 0.01425, "low": 0.0139, "close": 0.01405, "volume": 31161505.0, "close_time": 1774439999999, "quote_volume": 438266.352677, "trades": 12454, "taker_buy_base": 15764943.0, "taker_buy_quote": 222095.96223 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.014049, "high": 0.014069, "low": 0.013814, "close": 0.01391, "volume": 16880794.0, "close_time": 1774443599999, "quote_volume": 235215.208797, "trades": 8379, "taker_buy_base": 8282621.0, "taker_buy_quote": 115361.717174 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01391, "high": 0.014, "low": 0.013814, "close": 0.013913, "volume": 12438178.0, "close_time": 1774447199999, "quote_volume": 172926.115631, "trades": 8561, "taker_buy_base": 7437623.0, "taker_buy_quote": 103386.577799 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.013913, "high": 0.014034, "low": 0.013824, "close": 0.013883, "volume": 17449609.0, "close_time": 1774450799999, "quote_volume": 243345.727239, "trades": 8436, "taker_buy_base": 9160583.0, "taker_buy_quote": 127765.682502 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.013883, "high": 0.013933, "low": 0.013714, "close": 0.013896, "volume": 25617270.0, "close_time": 1774454399999, "quote_volume": 353797.455177, "trades": 10611, "taker_buy_base": 13623089.0, "taker_buy_quote": 188165.710788 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.013896, "high": 0.014039, "low": 0.013794, "close": 0.013863, "volume": 10361656.0, "close_time": 1774457999999, "quote_volume": 144108.178886, "trades": 6934, "taker_buy_base": 4899988.0, "taker_buy_quote": 68167.699306 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.013863, "high": 0.013935, "low": 0.013814, "close": 0.013925, "volume": 7014570.0, "close_time": 1774461599999, "quote_volume": 97421.187181, "trades": 4547, "taker_buy_base": 3767477.0, "taker_buy_quote": 52333.561729 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.013923, "high": 0.014229, "low": 0.013853, "close": 0.014102, "volume": 15709675.0, "close_time": 1774465199999, "quote_volume": 221001.918789, "trades": 7655, "taker_buy_base": 9273852.0, "taker_buy_quote": 130551.079805 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.014102, "high": 0.014312, "low": 0.014083, "close": 0.014167, "volume": 23463104.0, "close_time": 1774468799999, "quote_volume": 333216.221886, "trades": 9742, "taker_buy_base": 11783509.0, "taker_buy_quote": 167339.986078 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.014167, "high": 0.014294, "low": 0.014137, "close": 0.014272, "volume": 13699079.0, "close_time": 1774472399999, "quote_volume": 194901.865269, "trades": 6455, "taker_buy_base": 5914295.0, "taker_buy_quote": 84119.253346 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.014273, "high": 0.014389, "low": 0.014098, "close": 0.014126, "volume": 18502481.0, "close_time": 1774475999999, "quote_volume": 263230.667714, "trades": 6113, "taker_buy_base": 6756982.0, "taker_buy_quote": 96225.478593 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.014127, "high": 0.01419, "low": 0.014033, "close": 0.014048, "volume": 10709794.0, "close_time": 1774479599999, "quote_volume": 150954.183978, "trades": 6030, "taker_buy_base": 5046027.0, "taker_buy_quote": 71150.246694 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.014051, "high": 0.014106, "low": 0.013657, "close": 0.01388, "volume": 21069399.0, "close_time": 1774483199999, "quote_volume": 291049.468172, "trades": 10767, "taker_buy_base": 9018514.0, "taker_buy_quote": 124500.436713 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.013881, "high": 0.01436, "low": 0.013876, "close": 0.013924, "volume": 24406874.0, "close_time": 1774486799999, "quote_volume": 344420.767709, "trades": 13884, "taker_buy_base": 11222754.0, "taker_buy_quote": 158424.028153 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.013925, "high": 0.01398, "low": 0.01378, "close": 0.013814, "volume": 12990068.0, "close_time": 1774490399999, "quote_volume": 180143.049998, "trades": 6908, "taker_buy_base": 6717365.0, "taker_buy_quote": 93202.148438 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.013816, "high": 0.013882, "low": 0.01369, "close": 0.013835, "volume": 13119113.0, "close_time": 1774493999999, "quote_volume": 180707.730862, "trades": 6188, "taker_buy_base": 4601185.0, "taker_buy_quote": 63416.720101 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.013835, "high": 0.01391, "low": 0.013777, "close": 0.013832, "volume": 9271929.0, "close_time": 1774497599999, "quote_volume": 128288.475068, "trades": 5493, "taker_buy_base": 4689778.0, "taker_buy_quote": 64888.812466 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.013836, "high": 0.013865, "low": 0.013653, "close": 0.013692, "volume": 9705041.0, "close_time": 1774501199999, "quote_volume": 133518.737241, "trades": 5860, "taker_buy_base": 4702209.0, "taker_buy_quote": 64732.859516 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.013691, "high": 0.013897, "low": 0.013641, "close": 0.013812, "volume": 13330282.0, "close_time": 1774504799999, "quote_volume": 183408.982762, "trades": 6666, "taker_buy_base": 6680001.0, "taker_buy_quote": 91993.642103 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.013812, "high": 0.01384, "low": 0.013689, "close": 0.013758, "volume": 10892909.0, "close_time": 1774508399999, "quote_volume": 149951.998288, "trades": 6933, "taker_buy_base": 4336255.0, "taker_buy_quote": 59671.83016 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.013755, "high": 0.014209, "low": 0.013719, "close": 0.014073, "volume": 24147342.0, "close_time": 1774511999999, "quote_volume": 338405.296422, "trades": 10900, "taker_buy_base": 13390387.0, "taker_buy_quote": 187578.879204 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.014058, "high": 0.014233, "low": 0.013911, "close": 0.014199, "volume": 29587307.0, "close_time": 1774515599999, "quote_volume": 417413.614037, "trades": 11394, "taker_buy_base": 13781926.0, "taker_buy_quote": 194600.596177 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.014197, "high": 0.014297, "low": 0.014091, "close": 0.01417, "volume": 28818963.0, "close_time": 1774519199999, "quote_volume": 408839.805549, "trades": 9310, "taker_buy_base": 14291931.0, "taker_buy_quote": 202836.457211 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.014169, "high": 0.014722, "low": 0.014164, "close": 0.01462, "volume": 60032070.0, "close_time": 1774522799999, "quote_volume": 869787.953103, "trades": 19112, "taker_buy_base": 32941762.0, "taker_buy_quote": 477378.082167 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.014615, "high": 0.01485, "low": 0.014037, "close": 0.014161, "volume": 60342755.0, "close_time": 1774526399999, "quote_volume": 872139.367576, "trades": 22578, "taker_buy_base": 29412767.0, "taker_buy_quote": 425171.873055 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.014166, "high": 0.014239, "low": 0.013904, "close": 0.013995, "volume": 29072724.0, "close_time": 1774529999999, "quote_volume": 407926.634211, "trades": 12722, "taker_buy_base": 13457467.0, "taker_buy_quote": 188873.998299 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.013994, "high": 0.014105, "low": 0.013814, "close": 0.013849, "volume": 30143754.0, "close_time": 1774533599999, "quote_volume": 419179.16403, "trades": 10988, "taker_buy_base": 14639562.0, "taker_buy_quote": 203598.5259 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.013851, "high": 0.014047, "low": 0.013679, "close": 0.013904, "volume": 35840609.0, "close_time": 1774537199999, "quote_volume": 497265.332335, "trades": 14888, "taker_buy_base": 20202421.0, "taker_buy_quote": 280499.38974 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.013902, "high": 0.013914, "low": 0.013554, "close": 0.013678, "volume": 44083005.0, "close_time": 1774540799999, "quote_volume": 606986.333693, "trades": 18101, "taker_buy_base": 22221856.0, "taker_buy_quote": 306325.936237 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01368, "high": 0.013867, "low": 0.013577, "close": 0.01372, "volume": 20727481.0, "close_time": 1774544399999, "quote_volume": 284629.380814, "trades": 9463, "taker_buy_base": 10698388.0, "taker_buy_quote": 146980.924207 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.013725, "high": 0.013834, "low": 0.013666, "close": 0.01377, "volume": 9837741.0, "close_time": 1774547999999, "quote_volume": 135355.465969, "trades": 6085, "taker_buy_base": 5104426.0, "taker_buy_quote": 70262.903397 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.013771, "high": 0.013855, "low": 0.013651, "close": 0.013685, "volume": 12897851.0, "close_time": 1774551599999, "quote_volume": 177362.060291, "trades": 5678, "taker_buy_base": 5107524.0, "taker_buy_quote": 70295.167278 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.013686, "high": 0.01382, "low": 0.0135, "close": 0.013806, "volume": 21043747.0, "close_time": 1774555199999, "quote_volume": 286550.414095, "trades": 8348, "taker_buy_base": 8077792.0, "taker_buy_quote": 110293.173874 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.013808, "high": 0.013946, "low": 0.013782, "close": 0.013787, "volume": 12700216.0, "close_time": 1774558799999, "quote_volume": 175952.834948, "trades": 6444, "taker_buy_base": 5650960.0, "taker_buy_quote": 78239.845689 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.013786, "high": 0.013899, "low": 0.013752, "close": 0.013885, "volume": 6367148.0, "close_time": 1774562399999, "quote_volume": 88116.523789, "trades": 3844, "taker_buy_base": 2685316.0, "taker_buy_quote": 37171.501259 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.013886, "high": 0.014063, "low": 0.013806, "close": 0.013997, "volume": 19122930.0, "close_time": 1774565999999, "quote_volume": 266812.407948, "trades": 9934, "taker_buy_base": 9914219.0, "taker_buy_quote": 138343.422523 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.013998, "high": 0.014028, "low": 0.013745, "close": 0.013804, "volume": 15316946.0, "close_time": 1774569599999, "quote_volume": 212407.471607, "trades": 7534, "taker_buy_base": 6660938.0, "taker_buy_quote": 92325.588378 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.013803, "high": 0.01389, "low": 0.013747, "close": 0.013848, "volume": 7485403.0, "close_time": 1774573199999, "quote_volume": 103270.701427, "trades": 4431, "taker_buy_base": 3931159.0, "taker_buy_quote": 54230.732573 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.013848, "high": 0.013858, "low": 0.01368, "close": 0.013694, "volume": 9218222.0, "close_time": 1774576799999, "quote_volume": 126807.175758, "trades": 4112, "taker_buy_base": 4516360.0, "taker_buy_quote": 62140.802008 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.013693, "high": 0.013765, "low": 0.013651, "close": 0.013668, "volume": 10556462.0, "close_time": 1774580399999, "quote_volume": 144569.722128, "trades": 4487, "taker_buy_base": 4551410.0, "taker_buy_quote": 62346.769062 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.013669, "high": 0.013702, "low": 0.013334, "close": 0.013389, "volume": 25542126.0, "close_time": 1774583999999, "quote_volume": 344379.787773, "trades": 9935, "taker_buy_base": 11329310.0, "taker_buy_quote": 152440.107124 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.013388, "high": 0.013606, "low": 0.013358, "close": 0.013484, "volume": 10621325.0, "close_time": 1774587599999, "quote_volume": 143421.039022, "trades": 5466, "taker_buy_base": 4917814.0, "taker_buy_quote": 66443.812137 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.013485, "high": 0.013502, "low": 0.01334, "close": 0.013349, "volume": 8198736.0, "close_time": 1774591199999, "quote_volume": 109909.38213, "trades": 4731, "taker_buy_base": 3682954.0, "taker_buy_quote": 49388.742282 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.013348, "high": 0.013521, "low": 0.013303, "close": 0.013444, "volume": 8486457.0, "close_time": 1774594799999, "quote_volume": 114002.36747, "trades": 6043, "taker_buy_base": 4292855.0, "taker_buy_quote": 57631.339222 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.013445, "high": 0.013859, "low": 0.013411, "close": 0.013839, "volume": 14105598.0, "close_time": 1774598399999, "quote_volume": 192046.804877, "trades": 7291, "taker_buy_base": 8380481.0, "taker_buy_quote": 114055.176013 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.013838, "high": 0.014138, "low": 0.013525, "close": 0.013589, "volume": 29433956.0, "close_time": 1774601999999, "quote_volume": 405773.133613, "trades": 14335, "taker_buy_base": 14810421.0, "taker_buy_quote": 204096.701675 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.013588, "high": 0.01393, "low": 0.013555, "close": 0.013841, "volume": 22540791.0, "close_time": 1774605599999, "quote_volume": 310313.216474, "trades": 9677, "taker_buy_base": 11456964.0, "taker_buy_quote": 157627.599147 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.013842, "high": 0.013978, "low": 0.01376, "close": 0.013834, "volume": 16001327.0, "close_time": 1774609199999, "quote_volume": 222102.319551, "trades": 7791, "taker_buy_base": 7281942.0, "taker_buy_quote": 101161.725816 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.013835, "high": 0.014022, "low": 0.013803, "close": 0.013994, "volume": 13087106.0, "close_time": 1774612799999, "quote_volume": 182106.634033, "trades": 6679, "taker_buy_base": 6814894.0, "taker_buy_quote": 94879.147973 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.013995, "high": 0.014062, "low": 0.013481, "close": 0.013571, "volume": 27076971.0, "close_time": 1774616399999, "quote_volume": 374060.259343, "trades": 9539, "taker_buy_base": 12366508.0, "taker_buy_quote": 170775.651705 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.013571, "high": 0.013634, "low": 0.013351, "close": 0.013415, "volume": 22703518.0, "close_time": 1774619999999, "quote_volume": 305836.67902, "trades": 10382, "taker_buy_base": 11004238.0, "taker_buy_quote": 148110.613853 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.013416, "high": 0.013548, "low": 0.013251, "close": 0.013499, "volume": 16297097.0, "close_time": 1774623599999, "quote_volume": 218177.874107, "trades": 8065, "taker_buy_base": 8281921.0, "taker_buy_quote": 110903.043169 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.013499, "high": 0.013598, "low": 0.013326, "close": 0.013334, "volume": 11608232.0, "close_time": 1774627199999, "quote_volume": 156253.815765, "trades": 7327, "taker_buy_base": 5942364.0, "taker_buy_quote": 80044.506095 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.013333, "high": 0.013427, "low": 0.013193, "close": 0.013349, "volume": 15848397.0, "close_time": 1774630799999, "quote_volume": 210727.351132, "trades": 7043, "taker_buy_base": 7634411.0, "taker_buy_quote": 101629.922602 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01335, "high": 0.01339, "low": 0.013164, "close": 0.013307, "volume": 14013331.0, "close_time": 1774634399999, "quote_volume": 185846.184138, "trades": 6509, "taker_buy_base": 7853747.0, "taker_buy_quote": 104113.635709 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.013308, "high": 0.013471, "low": 0.01328, "close": 0.013423, "volume": 6527998.0, "close_time": 1774637999999, "quote_volume": 87474.929788, "trades": 4123, "taker_buy_base": 3638300.0, "taker_buy_quote": 48773.350645 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.013422, "high": 0.0135, "low": 0.013365, "close": 0.013428, "volume": 6273760.0, "close_time": 1774641599999, "quote_volume": 84288.204494, "trades": 3525, "taker_buy_base": 3238171.0, "taker_buy_quote": 43503.138118 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.013425, "high": 0.013473, "low": 0.013265, "close": 0.013384, "volume": 6072484.0, "close_time": 1774645199999, "quote_volume": 81068.074295, "trades": 3723, "taker_buy_base": 2814455.0, "taker_buy_quote": 37604.909834 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.013383, "high": 0.013425, "low": 0.013269, "close": 0.013329, "volume": 4146975.0, "close_time": 1774648799999, "quote_volume": 55321.996601, "trades": 1900, "taker_buy_base": 1767314.0, "taker_buy_quote": 23602.563858 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.013334, "high": 0.013388, "low": 0.013226, "close": 0.013279, "volume": 7971800.0, "close_time": 1774652399999, "quote_volume": 106037.79308, "trades": 2901, "taker_buy_base": 2745508.0, "taker_buy_quote": 36548.292252 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.013278, "high": 0.013303, "low": 0.012907, "close": 0.012961, "volume": 15531945.0, "close_time": 1774655999999, "quote_volume": 203287.620174, "trades": 6134, "taker_buy_base": 7320231.0, "taker_buy_quote": 95678.058077 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.012963, "high": 0.013018, "low": 0.012819, "close": 0.012939, "volume": 15184788.0, "close_time": 1774659599999, "quote_volume": 196231.981626, "trades": 7204, "taker_buy_base": 7849393.0, "taker_buy_quote": 101437.735447 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.012938, "high": 0.013082, "low": 0.012886, "close": 0.013031, "volume": 7974744.0, "close_time": 1774663199999, "quote_volume": 103698.465177, "trades": 4306, "taker_buy_base": 4510751.0, "taker_buy_quote": 58674.616498 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.013033, "high": 0.013094, "low": 0.012879, "close": 0.012992, "volume": 10264627.0, "close_time": 1774666799999, "quote_volume": 133179.624063, "trades": 4587, "taker_buy_base": 5252620.0, "taker_buy_quote": 68114.635738 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.012993, "high": 0.013027, "low": 0.012857, "close": 0.012863, "volume": 5026136.0, "close_time": 1774670399999, "quote_volume": 65023.441746, "trades": 3277, "taker_buy_base": 2494286.0, "taker_buy_quote": 32279.047972 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.012862, "high": 0.013123, "low": 0.012805, "close": 0.0131, "volume": 10505318.0, "close_time": 1774673999999, "quote_volume": 136272.029723, "trades": 5365, "taker_buy_base": 6636629.0, "taker_buy_quote": 86175.831689 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.013096, "high": 0.013136, "low": 0.013024, "close": 0.013046, "volume": 6229530.0, "close_time": 1774677599999, "quote_volume": 81430.49734, "trades": 3592, "taker_buy_base": 3325706.0, "taker_buy_quote": 43467.744894 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.013048, "high": 0.013084, "low": 0.012818, "close": 0.01287, "volume": 10577019.0, "close_time": 1774681199999, "quote_volume": 136358.943962, "trades": 4775, "taker_buy_base": 3613364.0, "taker_buy_quote": 46563.094078 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.012869, "high": 0.012869, "low": 0.012502, "close": 0.012507, "volume": 22565663.0, "close_time": 1774684799999, "quote_volume": 285292.493659, "trades": 9795, "taker_buy_base": 8916158.0, "taker_buy_quote": 112666.8307 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.012508, "high": 0.012587, "low": 0.0123, "close": 0.012452, "volume": 26603890.0, "close_time": 1774688399999, "quote_volume": 330521.407825, "trades": 11276, "taker_buy_base": 11668598.0, "taker_buy_quote": 144982.663978 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.012452, "high": 0.013034, "low": 0.012452, "close": 0.01296, "volume": 31463092.0, "close_time": 1774691999999, "quote_volume": 402731.249242, "trades": 14536, "taker_buy_base": 16951302.0, "taker_buy_quote": 217129.738762 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.012961, "high": 0.012999, "low": 0.012728, "close": 0.012831, "volume": 20335690.0, "close_time": 1774695599999, "quote_volume": 261664.151979, "trades": 9550, "taker_buy_base": 10516133.0, "taker_buy_quote": 135380.62195 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.012832, "high": 0.013274, "low": 0.012784, "close": 0.013162, "volume": 21773933.0, "close_time": 1774699199999, "quote_volume": 285907.011889, "trades": 10730, "taker_buy_base": 11118276.0, "taker_buy_quote": 145797.283336 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.013163, "high": 0.013323, "low": 0.013099, "close": 0.013291, "volume": 12933849.0, "close_time": 1774702799999, "quote_volume": 171000.959106, "trades": 5673, "taker_buy_base": 7566441.0, "taker_buy_quote": 100085.708889 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.013292, "high": 0.013308, "low": 0.013153, "close": 0.013168, "volume": 11262952.0, "close_time": 1774706399999, "quote_volume": 149126.328344, "trades": 5142, "taker_buy_base": 4372507.0, "taker_buy_quote": 57855.927608 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.013169, "high": 0.013275, "low": 0.013088, "close": 0.013213, "volume": 17821586.0, "close_time": 1774709999999, "quote_volume": 234505.979967, "trades": 7706, "taker_buy_base": 6328567.0, "taker_buy_quote": 83331.747696 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.013213, "high": 0.013417, "low": 0.013211, "close": 0.013376, "volume": 12145026.0, "close_time": 1774713599999, "quote_volume": 161582.818254, "trades": 6103, "taker_buy_base": 6555931.0, "taker_buy_quote": 87271.086547 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.013378, "high": 0.013384, "low": 0.013112, "close": 0.013164, "volume": 15454395.0, "close_time": 1774717199999, "quote_volume": 204879.795764, "trades": 6858, "taker_buy_base": 8054516.0, "taker_buy_quote": 106862.575479 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.013161, "high": 0.013276, "low": 0.01305, "close": 0.013091, "volume": 8504489.0, "close_time": 1774720799999, "quote_volume": 111784.241435, "trades": 3996, "taker_buy_base": 4350404.0, "taker_buy_quote": 57217.967413 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.013093, "high": 0.013404, "low": 0.013093, "close": 0.013331, "volume": 11410102.0, "close_time": 1774724399999, "quote_volume": 151504.829881, "trades": 5746, "taker_buy_base": 5742562.0, "taker_buy_quote": 76301.941005 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.013332, "high": 0.013355, "low": 0.013215, "close": 0.013292, "volume": 5200408.0, "close_time": 1774727999999, "quote_volume": 69030.000471, "trades": 2678, "taker_buy_base": 2517630.0, "taker_buy_quote": 33422.255217 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.013293, "high": 0.013449, "low": 0.013248, "close": 0.013403, "volume": 6392587.0, "close_time": 1774731599999, "quote_volume": 85564.112109, "trades": 3565, "taker_buy_base": 3710722.0, "taker_buy_quote": 49665.051801 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.013406, "high": 0.013425, "low": 0.013271, "close": 0.013347, "volume": 3704007.0, "close_time": 1774735199999, "quote_volume": 49465.466998, "trades": 1811, "taker_buy_base": 1288840.0, "taker_buy_quote": 17202.122206 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.013347, "high": 0.01338, "low": 0.013088, "close": 0.013134, "volume": 6941542.0, "close_time": 1774738799999, "quote_volume": 91776.17175, "trades": 3742, "taker_buy_base": 1839555.0, "taker_buy_quote": 24218.770373 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.013134, "high": 0.013154, "low": 0.013048, "close": 0.01314, "volume": 6415683.0, "close_time": 1774742399999, "quote_volume": 84024.868558, "trades": 3432, "taker_buy_base": 2410183.0, "taker_buy_quote": 31598.60497 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01314, "high": 0.01325, "low": 0.013117, "close": 0.013168, "volume": 7516768.0, "close_time": 1774745999999, "quote_volume": 99231.950225, "trades": 4806, "taker_buy_base": 3013493.0, "taker_buy_quote": 39794.184987 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.013168, "high": 0.01331, "low": 0.013069, "close": 0.013276, "volume": 8829603.0, "close_time": 1774749599999, "quote_volume": 116515.223723, "trades": 5700, "taker_buy_base": 4916853.0, "taker_buy_quote": 64963.40552 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.013278, "high": 0.013397, "low": 0.013227, "close": 0.013366, "volume": 6293608.0, "close_time": 1774753199999, "quote_volume": 83816.610708, "trades": 4761, "taker_buy_base": 3008658.0, "taker_buy_quote": 40072.527131 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.013364, "high": 0.013411, "low": 0.013192, "close": 0.013268, "volume": 6064197.0, "close_time": 1774756799999, "quote_volume": 80636.560849, "trades": 3914, "taker_buy_base": 2585740.0, "taker_buy_quote": 34384.900515 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01327, "high": 0.013365, "low": 0.013218, "close": 0.013325, "volume": 6356866.0, "close_time": 1774760399999, "quote_volume": 84536.513329, "trades": 3037, "taker_buy_base": 4023423.0, "taker_buy_quote": 53524.984387 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.013326, "high": 0.013354, "low": 0.013066, "close": 0.013235, "volume": 11358959.0, "close_time": 1774763999999, "quote_volume": 149852.381183, "trades": 5914, "taker_buy_base": 5543865.0, "taker_buy_quote": 73096.142178 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.013236, "high": 0.0133, "low": 0.013169, "close": 0.013233, "volume": 4309880.0, "close_time": 1774767599999, "quote_volume": 57002.542289, "trades": 3086, "taker_buy_base": 2837012.0, "taker_buy_quote": 37524.577426 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.013235, "high": 0.013284, "low": 0.013145, "close": 0.013161, "volume": 6120026.0, "close_time": 1774771199999, "quote_volume": 80803.099657, "trades": 3804, "taker_buy_base": 3341853.0, "taker_buy_quote": 44128.853152 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.013161, "high": 0.013211, "low": 0.01309, "close": 0.013211, "volume": 6162892.0, "close_time": 1774774799999, "quote_volume": 81040.335637, "trades": 3995, "taker_buy_base": 2764905.0, "taker_buy_quote": 36359.032833 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.013212, "high": 0.013224, "low": 0.013034, "close": 0.013189, "volume": 5150960.0, "close_time": 1774778399999, "quote_volume": 67652.835927, "trades": 4026, "taker_buy_base": 2559953.0, "taker_buy_quote": 33624.954502 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.013189, "high": 0.013219, "low": 0.01304, "close": 0.013068, "volume": 7949449.0, "close_time": 1774781999999, "quote_volume": 104214.176595, "trades": 4462, "taker_buy_base": 3818196.0, "taker_buy_quote": 50098.18779 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.013074, "high": 0.013112, "low": 0.012902, "close": 0.012972, "volume": 9927813.0, "close_time": 1774785599999, "quote_volume": 128952.714835, "trades": 5069, "taker_buy_base": 5537529.0, "taker_buy_quote": 71931.020723 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.012971, "high": 0.012975, "low": 0.012862, "close": 0.012862, "volume": 2287733.0, "close_time": 1774789199999, "quote_volume": 29495.239102, "trades": 732, "taker_buy_base": 551929.0, "taker_buy_quote": 7116.210436 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.012929, "high": 0.013124, "low": 0.012883, "close": 0.013088, "volume": 4375685.0, "close_time": 1774792799999, "quote_volume": 57001.234735, "trades": 2417, "taker_buy_base": 2992688.0, "taker_buy_quote": 38981.610465 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.013054, "high": 0.013089, "low": 0.012972, "close": 0.01301, "volume": 3527265.0, "close_time": 1774796399999, "quote_volume": 45929.13212, "trades": 2045, "taker_buy_base": 1746256.0, "taker_buy_quote": 22726.055992 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.012963, "high": 0.012986, "low": 0.012924, "close": 0.012959, "volume": 3060362.0, "close_time": 1774799999999, "quote_volume": 39644.411998, "trades": 1761, "taker_buy_base": 1671265.0, "taker_buy_quote": 21653.38136 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.012952, "high": 0.013099, "low": 0.012924, "close": 0.013015, "volume": 2843357.0, "close_time": 1774803599999, "quote_volume": 37037.100709, "trades": 2105, "taker_buy_base": 1910086.0, "taker_buy_quote": 24888.859005 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.00556, "high": 0.00565, "low": 0.005126, "close": 0.00537, "volume": 301323825.0, "close_time": 1743278399999, "quote_volume": 1622217.246434, "trades": 22358, "taker_buy_base": 140468909.0, "taker_buy_quote": 757024.222743 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.005369, "high": 0.005393, "low": 0.005108, "close": 0.005257, "volume": 135054610.0, "close_time": 1743292799999, "quote_volume": 707910.228789, "trades": 12363, "taker_buy_base": 63163241.0, "taker_buy_quote": 331174.113166 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.005269, "high": 0.0057, "low": 0.005057, "close": 0.00539, "volume": 475927610.0, "close_time": 1743307199999, "quote_volume": 2572689.807561, "trades": 29379, "taker_buy_base": 224237842.0, "taker_buy_quote": 1214676.362518 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.005389, "high": 0.005445, "low": 0.005188, "close": 0.005206, "volume": 200517622.0, "close_time": 1743321599999, "quote_volume": 1065745.026353, "trades": 17099, "taker_buy_base": 93645428.0, "taker_buy_quote": 498159.487353 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.005201, "high": 0.005444, "low": 0.005059, "close": 0.005277, "volume": 139616514.0, "close_time": 1743335999999, "quote_volume": 725611.681588, "trades": 12852, "taker_buy_base": 64365448.0, "taker_buy_quote": 335012.558487 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.005277, "high": 0.00564, "low": 0.005248, "close": 0.005403, "volume": 298360284.0, "close_time": 1743350399999, "quote_volume": 1623599.760624, "trades": 21219, "taker_buy_base": 143842646.0, "taker_buy_quote": 783021.670393 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.005406, "high": 0.005735, "low": 0.005363, "close": 0.005532, "volume": 198774057.0, "close_time": 1743364799999, "quote_volume": 1101298.396347, "trades": 16418, "taker_buy_base": 105900973.0, "taker_buy_quote": 587931.862854 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.005531, "high": 0.005624, "low": 0.005374, "close": 0.005564, "volume": 149336760.0, "close_time": 1743379199999, "quote_volume": 822191.098173, "trades": 14409, "taker_buy_base": 70823208.0, "taker_buy_quote": 390025.153485 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.005566, "high": 0.00559, "low": 0.005259, "close": 0.005378, "volume": 133750720.0, "close_time": 1743393599999, "quote_volume": 725357.77485, "trades": 13742, "taker_buy_base": 63712155.0, "taker_buy_quote": 345155.67276 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.005378, "high": 0.005582, "low": 0.00535, "close": 0.005416, "volume": 142734486.0, "close_time": 1743407999999, "quote_volume": 782466.809347, "trades": 12010, "taker_buy_base": 66957726.0, "taker_buy_quote": 367459.285606 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.005414, "high": 0.005518, "low": 0.005293, "close": 0.005459, "volume": 151528904.0, "close_time": 1743422399999, "quote_volume": 820762.513938, "trades": 13985, "taker_buy_base": 71198220.0, "taker_buy_quote": 385767.000582 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.00546, "high": 0.005746, "low": 0.005319, "close": 0.005476, "volume": 245304944.0, "close_time": 1743436799999, "quote_volume": 1347409.884903, "trades": 16519, "taker_buy_base": 114233631.0, "taker_buy_quote": 628245.236423 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.005482, "high": 0.005521, "low": 0.005352, "close": 0.005364, "volume": 130717620.0, "close_time": 1743451199999, "quote_volume": 710076.850821, "trades": 13422, "taker_buy_base": 55185035.0, "taker_buy_quote": 299435.670737 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.005368, "high": 0.005459, "low": 0.005266, "close": 0.005273, "volume": 126960712.0, "close_time": 1743465599999, "quote_volume": 681130.763548, "trades": 13398, "taker_buy_base": 55614510.0, "taker_buy_quote": 298100.670799 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.005273, "high": 0.005439, "low": 0.005193, "close": 0.005413, "volume": 123458444.0, "close_time": 1743479999999, "quote_volume": 654216.849928, "trades": 10805, "taker_buy_base": 57614925.0, "taker_buy_quote": 305835.151526 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.005414, "high": 0.0059, "low": 0.005335, "close": 0.005763, "volume": 300258858.0, "close_time": 1743494399999, "quote_volume": 1705105.182133, "trades": 24592, "taker_buy_base": 147877494.0, "taker_buy_quote": 840297.359409 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.005762, "high": 0.005871, "low": 0.004563, "close": 0.005063, "volume": 750081326.0, "close_time": 1743508799999, "quote_volume": 3846790.994237, "trades": 54245, "taker_buy_base": 346490738.0, "taker_buy_quote": 1774374.689922 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.005067, "high": 0.005621, "low": 0.005041, "close": 0.005474, "volume": 359799675.0, "close_time": 1743523199999, "quote_volume": 1919037.813868, "trades": 29403, "taker_buy_base": 175863994.0, "taker_buy_quote": 936498.157789 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.005474, "high": 0.0055, "low": 0.005228, "close": 0.005263, "volume": 142383269.0, "close_time": 1743537599999, "quote_volume": 763826.902356, "trades": 15870, "taker_buy_base": 69285028.0, "taker_buy_quote": 371664.967723 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.005263, "high": 0.005314, "low": 0.005139, "close": 0.005194, "volume": 78270364.0, "close_time": 1743551999999, "quote_volume": 408328.01874, "trades": 12513, "taker_buy_base": 34919304.0, "taker_buy_quote": 182377.718505 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.005195, "high": 0.005685, "low": 0.004974, "close": 0.005212, "volume": 172516790.0, "close_time": 1743566399999, "quote_volume": 900490.861593, "trades": 21617, "taker_buy_base": 90669793.0, "taker_buy_quote": 475717.963523 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.00521, "high": 0.005325, "low": 0.005011, "close": 0.00528, "volume": 140497981.0, "close_time": 1743580799999, "quote_volume": 726770.23785, "trades": 17500, "taker_buy_base": 72460632.0, "taker_buy_quote": 375138.408506 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.005283, "high": 0.005515, "low": 0.005177, "close": 0.005214, "volume": 301352344.0, "close_time": 1743595199999, "quote_volume": 1614189.482207, "trades": 29942, "taker_buy_base": 139506526.0, "taker_buy_quote": 748639.284839 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.005214, "high": 0.005491, "low": 0.005182, "close": 0.005337, "volume": 269141326.0, "close_time": 1743609599999, "quote_volume": 1432566.260445, "trades": 24337, "taker_buy_base": 126176239.0, "taker_buy_quote": 671395.99763 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.005337, "high": 0.00539, "low": 0.005259, "close": 0.005364, "volume": 95981240.0, "close_time": 1743623999999, "quote_volume": 511769.780086, "trades": 12680, "taker_buy_base": 53170902.0, "taker_buy_quote": 283619.790965 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.005354, "high": 0.005571, "low": 0.005305, "close": 0.005496, "volume": 252433854.0, "close_time": 1743638399999, "quote_volume": 1378959.996609, "trades": 26878, "taker_buy_base": 117238155.0, "taker_buy_quote": 641354.925041 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.005496, "high": 0.005675, "low": 0.00537, "close": 0.005525, "volume": 189167702.0, "close_time": 1743652799999, "quote_volume": 1046218.058191, "trades": 20374, "taker_buy_base": 92306312.0, "taker_buy_quote": 510512.112855 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.005526, "high": 0.00562, "low": 0.005434, "close": 0.005507, "volume": 103490388.0, "close_time": 1743667199999, "quote_volume": 571503.568601, "trades": 13881, "taker_buy_base": 49441060.0, "taker_buy_quote": 273444.452166 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.005506, "high": 0.005601, "low": 0.005265, "close": 0.005521, "volume": 162109938.0, "close_time": 1743681599999, "quote_volume": 876197.008719, "trades": 18917, "taker_buy_base": 76935000.0, "taker_buy_quote": 416057.71513 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.00552, "high": 0.005584, "low": 0.00522, "close": 0.005376, "volume": 142371344.0, "close_time": 1743695999999, "quote_volume": 768661.570725, "trades": 17730, "taker_buy_base": 74187702.0, "taker_buy_quote": 401000.22989 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.005378, "high": 0.005497, "low": 0.005316, "close": 0.005491, "volume": 62189976.0, "close_time": 1743710399999, "quote_volume": 336888.029253, "trades": 10589, "taker_buy_base": 32421644.0, "taker_buy_quote": 175702.789159 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.005491, "high": 0.005684, "low": 0.005443, "close": 0.005625, "volume": 112846265.0, "close_time": 1743724799999, "quote_volume": 630804.212104, "trades": 13482, "taker_buy_base": 55221364.0, "taker_buy_quote": 309000.864375 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.005628, "high": 0.005677, "low": 0.005511, "close": 0.005544, "volume": 53631151.0, "close_time": 1743739199999, "quote_volume": 299197.167304, "trades": 9500, "taker_buy_base": 25418107.0, "taker_buy_quote": 141945.754269 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.005546, "high": 0.005666, "low": 0.005516, "close": 0.005571, "volume": 51449412.0, "close_time": 1743753599999, "quote_volume": 287601.082301, "trades": 10348, "taker_buy_base": 26184826.0, "taker_buy_quote": 146507.294465 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.005569, "high": 0.005661, "low": 0.0054, "close": 0.005524, "volume": 119392558.0, "close_time": 1743767999999, "quote_volume": 662451.396579, "trades": 16813, "taker_buy_base": 66080606.0, "taker_buy_quote": 367130.122591 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.005521, "high": 0.005673, "low": 0.005473, "close": 0.005568, "volume": 81455843.0, "close_time": 1743782399999, "quote_volume": 454177.816282, "trades": 12646, "taker_buy_base": 45266240.0, "taker_buy_quote": 252478.387125 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.005565, "high": 0.005811, "low": 0.005562, "close": 0.005641, "volume": 101809459.0, "close_time": 1743796799999, "quote_volume": 576816.000555, "trades": 11370, "taker_buy_base": 49843714.0, "taker_buy_quote": 282697.272872 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.005643, "high": 0.005671, "low": 0.005561, "close": 0.005586, "volume": 25025575.0, "close_time": 1743811199999, "quote_volume": 140441.311481, "trades": 5474, "taker_buy_base": 14522467.0, "taker_buy_quote": 81530.349392 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.005583, "high": 0.005774, "low": 0.005559, "close": 0.005636, "volume": 83990594.0, "close_time": 1743825599999, "quote_volume": 475624.369464, "trades": 11869, "taker_buy_base": 49394363.0, "taker_buy_quote": 279892.651553 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.005636, "high": 0.005899, "low": 0.0056, "close": 0.005634, "volume": 173862952.0, "close_time": 1743839999999, "quote_volume": 999635.048866, "trades": 24264, "taker_buy_base": 109287080.0, "taker_buy_quote": 629207.117904 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.005633, "high": 0.005766, "low": 0.005571, "close": 0.005636, "volume": 105114248.0, "close_time": 1743854399999, "quote_volume": 595412.42536, "trades": 13676, "taker_buy_base": 39464232.0, "taker_buy_quote": 223501.54895 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.005638, "high": 0.00586, "low": 0.005627, "close": 0.005804, "volume": 144723777.0, "close_time": 1743868799999, "quote_volume": 832624.786922, "trades": 17394, "taker_buy_base": 54473039.0, "taker_buy_quote": 313858.590606 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.005801, "high": 0.005836, "low": 0.00566, "close": 0.005787, "volume": 61166422.0, "close_time": 1743883199999, "quote_volume": 351276.140436, "trades": 9843, "taker_buy_base": 31005850.0, "taker_buy_quote": 178148.794234 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.005785, "high": 0.005795, "low": 0.005635, "close": 0.005789, "volume": 49521337.0, "close_time": 1743897599999, "quote_volume": 284094.382036, "trades": 7525, "taker_buy_base": 27730726.0, "taker_buy_quote": 159166.328208 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.005791, "high": 0.005844, "low": 0.005633, "close": 0.005738, "volume": 77191169.0, "close_time": 1743911999999, "quote_volume": 442462.806331, "trades": 8849, "taker_buy_base": 34930416.0, "taker_buy_quote": 200587.473077 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.005734, "high": 0.005793, "low": 0.005632, "close": 0.005696, "volume": 48560943.0, "close_time": 1743926399999, "quote_volume": 277231.187978, "trades": 6629, "taker_buy_base": 24119440.0, "taker_buy_quote": 137687.037785 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.005696, "high": 0.005824, "low": 0.005687, "close": 0.005818, "volume": 65540734.0, "close_time": 1743940799999, "quote_volume": 376680.452796, "trades": 8348, "taker_buy_base": 28228528.0, "taker_buy_quote": 162173.486422 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.005825, "high": 0.006188, "low": 0.005669, "close": 0.005999, "volume": 193470595.0, "close_time": 1743955199999, "quote_volume": 1143686.661722, "trades": 20973, "taker_buy_base": 105912848.0, "taker_buy_quote": 628293.333686 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.005997, "high": 0.006034, "low": 0.005804, "close": 0.005918, "volume": 187877010.0, "close_time": 1743969599999, "quote_volume": 1110140.764815, "trades": 22827, "taker_buy_base": 85232206.0, "taker_buy_quote": 503675.330007 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.005915, "high": 0.006096, "low": 0.005719, "close": 0.00595, "volume": 145191578.0, "close_time": 1743983999999, "quote_volume": 863712.747165, "trades": 19584, "taker_buy_base": 69329386.0, "taker_buy_quote": 412669.919916 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.005954, "high": 0.006109, "low": 0.005866, "close": 0.006066, "volume": 120996069.0, "close_time": 1743998399999, "quote_volume": 727187.079129, "trades": 15838, "taker_buy_base": 67317947.0, "taker_buy_quote": 404746.618436 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.006065, "high": 0.006098, "low": 0.00506, "close": 0.005593, "volume": 420061808.0, "close_time": 1744012799999, "quote_volume": 2417962.56092, "trades": 42667, "taker_buy_base": 175242126.0, "taker_buy_quote": 1010140.138983 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.005593, "high": 0.005866, "low": 0.005506, "close": 0.005632, "volume": 187693101.0, "close_time": 1744027199999, "quote_volume": 1059734.086401, "trades": 19165, "taker_buy_base": 92244676.0, "taker_buy_quote": 520823.577996 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.005633, "high": 0.006099, "low": 0.005572, "close": 0.005948, "volume": 184758753.0, "close_time": 1744041599999, "quote_volume": 1086820.858418, "trades": 21766, "taker_buy_base": 88028814.0, "taker_buy_quote": 518440.48944 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.005946, "high": 0.006012, "low": 0.005821, "close": 0.005864, "volume": 64789101.0, "close_time": 1744055999999, "quote_volume": 382622.191375, "trades": 10533, "taker_buy_base": 33527893.0, "taker_buy_quote": 197684.599403 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.005865, "high": 0.005952, "low": 0.005728, "close": 0.005832, "volume": 67833206.0, "close_time": 1744070399999, "quote_volume": 396763.02563, "trades": 8629, "taker_buy_base": 33375691.0, "taker_buy_quote": 195284.827275 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.005833, "high": 0.005833, "low": 0.005486, "close": 0.005563, "volume": 165382543.0, "close_time": 1744084799999, "quote_volume": 931334.982925, "trades": 19143, "taker_buy_base": 85127967.0, "taker_buy_quote": 479462.846282 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.00556, "high": 0.005589, "low": 0.005177, "close": 0.005279, "volume": 138342982.0, "close_time": 1744099199999, "quote_volume": 741284.408934, "trades": 16081, "taker_buy_base": 72250470.0, "taker_buy_quote": 387132.47983 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.005282, "high": 0.005338, "low": 0.005111, "close": 0.005277, "volume": 148754599.0, "close_time": 1744113599999, "quote_volume": 778033.03999, "trades": 19154, "taker_buy_base": 73810138.0, "taker_buy_quote": 386393.823153 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.005278, "high": 0.005372, "low": 0.005068, "close": 0.005087, "volume": 137164937.0, "close_time": 1744127999999, "quote_volume": 717900.511365, "trades": 20194, "taker_buy_base": 61198822.0, "taker_buy_quote": 320505.850881 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.005089, "high": 0.005375, "low": 0.004958, "close": 0.005272, "volume": 140243413.0, "close_time": 1744142399999, "quote_volume": 719310.153924, "trades": 21884, "taker_buy_base": 70631648.0, "taker_buy_quote": 362086.864091 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.005275, "high": 0.005325, "low": 0.005111, "close": 0.005133, "volume": 58230440.0, "close_time": 1744156799999, "quote_volume": 302987.061105, "trades": 8963, "taker_buy_base": 27273562.0, "taker_buy_quote": 141728.021295 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.005132, "high": 0.005177, "low": 0.004916, "close": 0.005052, "volume": 130826417.0, "close_time": 1744171199999, "quote_volume": 660923.658651, "trades": 17606, "taker_buy_base": 70694182.0, "taker_buy_quote": 357152.513965 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.005051, "high": 0.005295, "low": 0.005027, "close": 0.005294, "volume": 55382363.0, "close_time": 1744185599999, "quote_volume": 287198.647877, "trades": 10385, "taker_buy_base": 32665316.0, "taker_buy_quote": 169363.496308 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.005293, "high": 0.005356, "low": 0.005067, "close": 0.005074, "volume": 50416981.0, "close_time": 1744199999999, "quote_volume": 262486.973596, "trades": 8528, "taker_buy_base": 25207725.0, "taker_buy_quote": 131528.448921 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.005075, "high": 0.005402, "low": 0.00505, "close": 0.005333, "volume": 67853669.0, "close_time": 1744214399999, "quote_volume": 357821.992568, "trades": 12612, "taker_buy_base": 32896318.0, "taker_buy_quote": 173110.633768 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.005329, "high": 0.0056, "low": 0.005279, "close": 0.005422, "volume": 89713495.0, "close_time": 1744228799999, "quote_volume": 487505.489898, "trades": 16698, "taker_buy_base": 45841329.0, "taker_buy_quote": 249103.641762 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.005424, "high": 0.005531, "low": 0.005387, "close": 0.005522, "volume": 37978096.0, "close_time": 1744243199999, "quote_volume": 207013.101839, "trades": 6484, "taker_buy_base": 19829774.0, "taker_buy_quote": 108075.19415 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.005522, "high": 0.005595, "low": 0.005327, "close": 0.005374, "volume": 74384548.0, "close_time": 1744257599999, "quote_volume": 405868.090525, "trades": 10689, "taker_buy_base": 37459900.0, "taker_buy_quote": 204311.932919 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.005374, "high": 0.005382, "low": 0.005241, "close": 0.005285, "volume": 41603202.0, "close_time": 1744271999999, "quote_volume": 220638.075447, "trades": 7221, "taker_buy_base": 19255365.0, "taker_buy_quote": 102079.756689 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.005282, "high": 0.005326, "low": 0.005232, "close": 0.005299, "volume": 77138160.0, "close_time": 1744286399999, "quote_volume": 407722.974455, "trades": 11106, "taker_buy_base": 39659123.0, "taker_buy_quote": 209647.470461 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.005298, "high": 0.005561, "low": 0.005229, "close": 0.005429, "volume": 129990469.0, "close_time": 1744300799999, "quote_volume": 700257.822289, "trades": 20251, "taker_buy_base": 62222039.0, "taker_buy_quote": 335219.238934 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.005429, "high": 0.005528, "low": 0.005211, "close": 0.005266, "volume": 368468234.0, "close_time": 1744315199999, "quote_volume": 1969618.414881, "trades": 59717, "taker_buy_base": 169745147.0, "taker_buy_quote": 905539.595521 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.005269, "high": 0.0053, "low": 0.005239, "close": 0.00527, "volume": 160397839.0, "close_time": 1744329599999, "quote_volume": 844664.037883, "trades": 21781, "taker_buy_base": 84350913.0, "taker_buy_quote": 444236.2621 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.005272, "high": 0.005518, "low": 0.005263, "close": 0.005464, "volume": 181138939.0, "close_time": 1744343999999, "quote_volume": 974187.39489, "trades": 21996, "taker_buy_base": 83650230.0, "taker_buy_quote": 450175.536614 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.005464, "high": 0.005472, "low": 0.005325, "close": 0.005444, "volume": 91923611.0, "close_time": 1744358399999, "quote_volume": 497412.755871, "trades": 12801, "taker_buy_base": 50100052.0, "taker_buy_quote": 271121.919188 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.005443, "high": 0.00565, "low": 0.005343, "close": 0.005401, "volume": 142155275.0, "close_time": 1744372799999, "quote_volume": 780876.982506, "trades": 21369, "taker_buy_base": 75048113.0, "taker_buy_quote": 412211.520798 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.005403, "high": 0.00565, "low": 0.005377, "close": 0.005439, "volume": 127282429.0, "close_time": 1744387199999, "quote_volume": 701393.006366, "trades": 18422, "taker_buy_base": 55820985.0, "taker_buy_quote": 307536.998258 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.005439, "high": 0.005876, "low": 0.005391, "close": 0.00561, "volume": 162327253.0, "close_time": 1744401599999, "quote_volume": 909831.223712, "trades": 27755, "taker_buy_base": 84293121.0, "taker_buy_quote": 473620.571834 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.005611, "high": 0.005713, "low": 0.005406, "close": 0.005579, "volume": 103941140.0, "close_time": 1744415999999, "quote_volume": 576813.097584, "trades": 19664, "taker_buy_base": 52894284.0, "taker_buy_quote": 293311.748938 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.00558, "high": 0.005638, "low": 0.00544, "close": 0.005469, "volume": 70755404.0, "close_time": 1744430399999, "quote_volume": 391784.470874, "trades": 14094, "taker_buy_base": 30865337.0, "taker_buy_quote": 170801.557709 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.005469, "high": 0.005628, "low": 0.005361, "close": 0.005558, "volume": 121230425.0, "close_time": 1744444799999, "quote_volume": 665091.476084, "trades": 23452, "taker_buy_base": 56348341.0, "taker_buy_quote": 308459.910583 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.005556, "high": 0.005603, "low": 0.00536, "close": 0.005394, "volume": 186179355.0, "close_time": 1744459199999, "quote_volume": 1012619.415823, "trades": 21348, "taker_buy_base": 92895895.0, "taker_buy_quote": 506463.416916 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.005393, "high": 0.005514, "low": 0.00538, "close": 0.005488, "volume": 114165699.0, "close_time": 1744473599999, "quote_volume": 622512.177485, "trades": 16104, "taker_buy_base": 52578871.0, "taker_buy_quote": 286583.30224 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.005492, "high": 0.00563, "low": 0.005438, "close": 0.005475, "volume": 83857184.0, "close_time": 1744487999999, "quote_volume": 462425.92316, "trades": 12046, "taker_buy_base": 39847134.0, "taker_buy_quote": 219730.045939 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.005475, "high": 0.005491, "low": 0.005455, "close": 0.005466, "volume": 28445425.0, "close_time": 1744502399999, "quote_volume": 155684.849811, "trades": 5506, "taker_buy_base": 9486421.0, "taker_buy_quote": 51930.748313 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.005468, "high": 0.005584, "low": 0.005417, "close": 0.005455, "volume": 98568648.0, "close_time": 1744516799999, "quote_volume": 539891.563675, "trades": 14547, "taker_buy_base": 49499759.0, "taker_buy_quote": 270949.500286 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.005453, "high": 0.005455, "low": 0.00539, "close": 0.00541, "volume": 56845075.0, "close_time": 1744531199999, "quote_volume": 308065.670202, "trades": 6764, "taker_buy_base": 29782677.0, "taker_buy_quote": 161417.636139 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.005408, "high": 0.005459, "low": 0.005223, "close": 0.005241, "volume": 113373776.0, "close_time": 1744545599999, "quote_volume": 607137.504776, "trades": 14363, "taker_buy_base": 59567697.0, "taker_buy_quote": 319537.28981 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.005242, "high": 0.00526, "low": 0.005144, "close": 0.005225, "volume": 111276136.0, "close_time": 1744559999999, "quote_volume": 577417.210895, "trades": 12931, "taker_buy_base": 55141072.0, "taker_buy_quote": 286304.989605 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.005225, "high": 0.005397, "low": 0.005167, "close": 0.005285, "volume": 136074694.0, "close_time": 1744574399999, "quote_volume": 724120.74003, "trades": 17771, "taker_buy_base": 66414339.0, "taker_buy_quote": 353604.87186 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.005285, "high": 0.005361, "low": 0.005175, "close": 0.005337, "volume": 106833444.0, "close_time": 1744588799999, "quote_volume": 566094.793989, "trades": 15450, "taker_buy_base": 47259884.0, "taker_buy_quote": 250524.439101 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.005337, "high": 0.005407, "low": 0.005322, "close": 0.005361, "volume": 49634613.0, "close_time": 1744603199999, "quote_volume": 266196.775662, "trades": 8418, "taker_buy_base": 22302785.0, "taker_buy_quote": 119657.653337 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.00536, "high": 0.005468, "low": 0.005339, "close": 0.00541, "volume": 58470923.0, "close_time": 1744617599999, "quote_volume": 314927.704014, "trades": 8839, "taker_buy_base": 32714019.0, "taker_buy_quote": 176294.289386 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.005412, "high": 0.005442, "low": 0.005381, "close": 0.005405, "volume": 90008690.0, "close_time": 1744631999999, "quote_volume": 486650.914284, "trades": 9981, "taker_buy_base": 44147425.0, "taker_buy_quote": 238762.542862 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.005406, "high": 0.005421, "low": 0.005265, "close": 0.005306, "volume": 104280316.0, "close_time": 1744646399999, "quote_volume": 555837.769802, "trades": 12868, "taker_buy_base": 64987219.0, "taker_buy_quote": 346364.233075 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.005308, "high": 0.005384, "low": 0.005044, "close": 0.00509, "volume": 129445134.0, "close_time": 1744660799999, "quote_volume": 672694.609558, "trades": 16153, "taker_buy_base": 68302821.0, "taker_buy_quote": 354949.535772 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.005086, "high": 0.00509, "low": 0.00496, "close": 0.005025, "volume": 40481185.0, "close_time": 1744675199999, "quote_volume": 203472.188855, "trades": 5611, "taker_buy_base": 20053288.0, "taker_buy_quote": 100750.247712 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.005024, "high": 0.005151, "low": 0.005024, "close": 0.005147, "volume": 38575654.0, "close_time": 1744689599999, "quote_volume": 197197.362044, "trades": 5467, "taker_buy_base": 18608951.0, "taker_buy_quote": 95065.681896 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.005146, "high": 0.005154, "low": 0.005066, "close": 0.005084, "volume": 31879255.0, "close_time": 1744703999999, "quote_volume": 162820.13707, "trades": 4186, "taker_buy_base": 14159342.0, "taker_buy_quote": 72349.10291 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.00508, "high": 0.005122, "low": 0.005043, "close": 0.005108, "volume": 28597831.0, "close_time": 1744718399999, "quote_volume": 145312.093444, "trades": 3833, "taker_buy_base": 15949119.0, "taker_buy_quote": 81006.427598 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.005108, "high": 0.005117, "low": 0.00493, "close": 0.004958, "volume": 40936230.0, "close_time": 1744732799999, "quote_volume": 205912.185628, "trades": 6817, "taker_buy_base": 15787357.0, "taker_buy_quote": 79529.751981 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.00496, "high": 0.005041, "low": 0.004412, "close": 0.005018, "volume": 354961385.0, "close_time": 1744747199999, "quote_volume": 1674190.80944, "trades": 58816, "taker_buy_base": 174466977.0, "taker_buy_quote": 823096.734739 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.005017, "high": 0.005196, "low": 0.005004, "close": 0.005106, "volume": 95073400.0, "close_time": 1744761599999, "quote_volume": 485367.443445, "trades": 10887, "taker_buy_base": 48033916.0, "taker_buy_quote": 245418.786123 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.005106, "high": 0.005265, "low": 0.005078, "close": 0.005159, "volume": 62178199.0, "close_time": 1744775999999, "quote_volume": 319861.33757, "trades": 6698, "taker_buy_base": 28443816.0, "taker_buy_quote": 146267.71275 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.005159, "high": 0.005173, "low": 0.005076, "close": 0.005111, "volume": 74356228.0, "close_time": 1744790399999, "quote_volume": 381718.475062, "trades": 6538, "taker_buy_base": 31532224.0, "taker_buy_quote": 161841.661127 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.005111, "high": 0.005324, "low": 0.00509, "close": 0.005284, "volume": 113524013.0, "close_time": 1744804799999, "quote_volume": 595598.595726, "trades": 8667, "taker_buy_base": 50505687.0, "taker_buy_quote": 264792.061491 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.005282, "high": 0.005351, "low": 0.005233, "close": 0.005305, "volume": 88546429.0, "close_time": 1744819199999, "quote_volume": 468842.629545, "trades": 7884, "taker_buy_base": 42040705.0, "taker_buy_quote": 222635.584575 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.005306, "high": 0.005357, "low": 0.005232, "close": 0.005322, "volume": 104722358.0, "close_time": 1744833599999, "quote_volume": 555262.134967, "trades": 9838, "taker_buy_base": 51107356.0, "taker_buy_quote": 270976.724652 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.005322, "high": 0.005377, "low": 0.005288, "close": 0.005316, "volume": 30475740.0, "close_time": 1744847999999, "quote_volume": 162352.420629, "trades": 3108, "taker_buy_base": 16269014.0, "taker_buy_quote": 86667.640684 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.005318, "high": 0.005351, "low": 0.005263, "close": 0.005302, "volume": 60128149.0, "close_time": 1744862399999, "quote_volume": 319554.836604, "trades": 5291, "taker_buy_base": 21789715.0, "taker_buy_quote": 115853.642186 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.005301, "high": 0.005328, "low": 0.005206, "close": 0.005226, "volume": 45258144.0, "close_time": 1744876799999, "quote_volume": 238939.995953, "trades": 4532, "taker_buy_base": 27042837.0, "taker_buy_quote": 142786.235091 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.005223, "high": 0.005229, "low": 0.00512, "close": 0.005181, "volume": 49034850.0, "close_time": 1744891199999, "quote_volume": 253708.57806, "trades": 3331, "taker_buy_base": 22265003.0, "taker_buy_quote": 115160.486509 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.00518, "high": 0.005284, "low": 0.004929, "close": 0.005117, "volume": 162626716.0, "close_time": 1744905599999, "quote_volume": 826737.037723, "trades": 14437, "taker_buy_base": 89613027.0, "taker_buy_quote": 455666.923135 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.005121, "high": 0.00521, "low": 0.005016, "close": 0.005078, "volume": 59102780.0, "close_time": 1744919999999, "quote_volume": 301366.127763, "trades": 6549, "taker_buy_base": 26471046.0, "taker_buy_quote": 135099.414116 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.005077, "high": 0.005168, "low": 0.005061, "close": 0.005077, "volume": 35381650.0, "close_time": 1744934399999, "quote_volume": 180651.206123, "trades": 4856, "taker_buy_base": 18841604.0, "taker_buy_quote": 96243.207715 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.005081, "high": 0.005143, "low": 0.005009, "close": 0.005066, "volume": 64170110.0, "close_time": 1744948799999, "quote_volume": 324699.92179, "trades": 9794, "taker_buy_base": 19926574.0, "taker_buy_quote": 100871.708057 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.005068, "high": 0.005093, "low": 0.005013, "close": 0.005048, "volume": 17384105.0, "close_time": 1744963199999, "quote_volume": 87858.744567, "trades": 3073, "taker_buy_base": 9287279.0, "taker_buy_quote": 46976.346652 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.005048, "high": 0.005158, "low": 0.005046, "close": 0.005085, "volume": 39791216.0, "close_time": 1744977599999, "quote_volume": 202603.14669, "trades": 5605, "taker_buy_base": 20039879.0, "taker_buy_quote": 102085.741574 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.005083, "high": 0.005143, "low": 0.005043, "close": 0.005056, "volume": 30632662.0, "close_time": 1744991999999, "quote_volume": 155841.816712, "trades": 4737, "taker_buy_base": 15259830.0, "taker_buy_quote": 77610.206289 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.005057, "high": 0.005076, "low": 0.004963, "close": 0.004992, "volume": 26225553.0, "close_time": 1745006399999, "quote_volume": 132151.856434, "trades": 4327, "taker_buy_base": 14116254.0, "taker_buy_quote": 71196.427129 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.00499, "high": 0.005077, "low": 0.004941, "close": 0.004957, "volume": 32646084.0, "close_time": 1745020799999, "quote_volume": 163475.103035, "trades": 5064, "taker_buy_base": 17713589.0, "taker_buy_quote": 88728.027739 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.004954, "high": 0.005016, "low": 0.004886, "close": 0.004999, "volume": 29761884.0, "close_time": 1745035199999, "quote_volume": 147755.247305, "trades": 5623, "taker_buy_base": 15983957.0, "taker_buy_quote": 79333.484846 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.005001, "high": 0.005061, "low": 0.004896, "close": 0.004958, "volume": 50762355.0, "close_time": 1745049599999, "quote_volume": 251927.993716, "trades": 7432, "taker_buy_base": 28812877.0, "taker_buy_quote": 143079.719499 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.004956, "high": 0.00503, "low": 0.004923, "close": 0.004974, "volume": 20160719.0, "close_time": 1745063999999, "quote_volume": 100128.024437, "trades": 3011, "taker_buy_base": 9773476.0, "taker_buy_quote": 48571.397881 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.004974, "high": 0.004974, "low": 0.004913, "close": 0.004926, "volume": 13763590.0, "close_time": 1745078399999, "quote_volume": 67951.79001, "trades": 1713, "taker_buy_base": 6520931.0, "taker_buy_quote": 32184.282296 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.004926, "high": 0.005008, "low": 0.00491, "close": 0.004974, "volume": 15263201.0, "close_time": 1745092799999, "quote_volume": 75483.907146, "trades": 2359, "taker_buy_base": 6388424.0, "taker_buy_quote": 31649.838053 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.004976, "high": 0.005143, "low": 0.004971, "close": 0.005024, "volume": 38556901.0, "close_time": 1745107199999, "quote_volume": 195119.053076, "trades": 5065, "taker_buy_base": 16987038.0, "taker_buy_quote": 85905.436591 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.005022, "high": 0.005166, "low": 0.005001, "close": 0.005152, "volume": 31839328.0, "close_time": 1745121599999, "quote_volume": 161432.182624, "trades": 5112, "taker_buy_base": 13654119.0, "taker_buy_quote": 69291.064389 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.005155, "high": 0.005435, "low": 0.005144, "close": 0.005205, "volume": 262317678.0, "close_time": 1745135999999, "quote_volume": 1385495.245819, "trades": 18975, "taker_buy_base": 122185670.0, "taker_buy_quote": 646245.549956 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.005206, "high": 0.005307, "low": 0.005054, "close": 0.00517, "volume": 141619867.0, "close_time": 1745150399999, "quote_volume": 735928.395507, "trades": 8815, "taker_buy_base": 67779216.0, "taker_buy_quote": 352468.011011 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.005171, "high": 0.005236, "low": 0.005127, "close": 0.005147, "volume": 54830164.0, "close_time": 1745164799999, "quote_volume": 284155.905931, "trades": 4768, "taker_buy_base": 32953843.0, "taker_buy_quote": 170937.742907 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.005149, "high": 0.005219, "low": 0.005099, "close": 0.005183, "volume": 34777996.0, "close_time": 1745179199999, "quote_volume": 179507.5198, "trades": 2822, "taker_buy_base": 16091814.0, "taker_buy_quote": 83070.382729 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.005173, "high": 0.005255, "low": 0.005119, "close": 0.005209, "volume": 30398183.0, "close_time": 1745193599999, "quote_volume": 157962.208351, "trades": 2303, "taker_buy_base": 18481853.0, "taker_buy_quote": 96115.147312 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.005213, "high": 0.005347, "low": 0.005185, "close": 0.005326, "volume": 77170420.0, "close_time": 1745207999999, "quote_volume": 408732.982771, "trades": 5094, "taker_buy_base": 38245788.0, "taker_buy_quote": 202669.325974 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.005331, "high": 0.00545, "low": 0.005297, "close": 0.005353, "volume": 78375972.0, "close_time": 1745222399999, "quote_volume": 420012.725037, "trades": 4776, "taker_buy_base": 37313566.0, "taker_buy_quote": 200169.061835 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.005356, "high": 0.005366, "low": 0.005242, "close": 0.00525, "volume": 40363349.0, "close_time": 1745236799999, "quote_volume": 214675.712561, "trades": 3471, "taker_buy_base": 26453572.0, "taker_buy_quote": 140818.974741 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.005253, "high": 0.005356, "low": 0.005248, "close": 0.005337, "volume": 35229670.0, "close_time": 1745251199999, "quote_volume": 186467.188302, "trades": 3084, "taker_buy_base": 15215926.0, "taker_buy_quote": 80584.5721 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.005341, "high": 0.005348, "low": 0.00511, "close": 0.00522, "volume": 70959470.0, "close_time": 1745265599999, "quote_volume": 370937.983719, "trades": 6155, "taker_buy_base": 36217186.0, "taker_buy_quote": 189443.657661 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.005218, "high": 0.005249, "low": 0.005193, "close": 0.005221, "volume": 13152379.0, "close_time": 1745279999999, "quote_volume": 68640.621774, "trades": 1527, "taker_buy_base": 6789394.0, "taker_buy_quote": 35432.830009 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.005222, "high": 0.005297, "low": 0.005141, "close": 0.005247, "volume": 20522845.0, "close_time": 1745294399999, "quote_volume": 107467.636616, "trades": 2447, "taker_buy_base": 8437664.0, "taker_buy_quote": 44170.998432 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.005244, "high": 0.00535, "low": 0.00524, "close": 0.005326, "volume": 62741714.0, "close_time": 1745308799999, "quote_volume": 332054.394238, "trades": 3489, "taker_buy_base": 20422648.0, "taker_buy_quote": 108059.775705 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.005323, "high": 0.00535, "low": 0.00528, "close": 0.0053, "volume": 28291791.0, "close_time": 1745323199999, "quote_volume": 149971.124549, "trades": 2316, "taker_buy_base": 18045085.0, "taker_buy_quote": 95703.662278 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.005297, "high": 0.005392, "low": 0.005179, "close": 0.005269, "volume": 108343616.0, "close_time": 1745337599999, "quote_volume": 575713.524007, "trades": 8788, "taker_buy_base": 47361366.0, "taker_buy_quote": 251499.878557 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.005267, "high": 0.005298, "low": 0.005182, "close": 0.005235, "volume": 19967109.0, "close_time": 1745351999999, "quote_volume": 104865.672977, "trades": 2453, "taker_buy_base": 9889324.0, "taker_buy_quote": 51924.56893 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.005235, "high": 0.00539, "low": 0.005197, "close": 0.00538, "volume": 33753697.0, "close_time": 1745366399999, "quote_volume": 179786.997689, "trades": 3741, "taker_buy_base": 19615729.0, "taker_buy_quote": 104474.415237 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.00538, "high": 0.005562, "low": 0.005295, "close": 0.005441, "volume": 148769933.0, "close_time": 1745380799999, "quote_volume": 807371.786586, "trades": 10283, "taker_buy_base": 69434177.0, "taker_buy_quote": 377119.940535 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.005442, "high": 0.00545, "low": 0.00536, "close": 0.005393, "volume": 95288076.0, "close_time": 1745395199999, "quote_volume": 515567.57077, "trades": 7051, "taker_buy_base": 44199901.0, "taker_buy_quote": 239143.224761 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.005391, "high": 0.005458, "low": 0.005326, "close": 0.005393, "volume": 76838979.0, "close_time": 1745409599999, "quote_volume": 415094.799406, "trades": 5889, "taker_buy_base": 36814995.0, "taker_buy_quote": 198847.909808 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.005399, "high": 0.005544, "low": 0.005221, "close": 0.005311, "volume": 231547699.0, "close_time": 1745423999999, "quote_volume": 1247989.049768, "trades": 14110, "taker_buy_base": 119472770.0, "taker_buy_quote": 643933.235611 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.005313, "high": 0.00536, "low": 0.004919, "close": 0.004956, "volume": 130868195.0, "close_time": 1745438399999, "quote_volume": 678042.773536, "trades": 10158, "taker_buy_base": 68578900.0, "taker_buy_quote": 356094.624164 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.004959, "high": 0.00497, "low": 0.004524, "close": 0.004856, "volume": 249143109.0, "close_time": 1745452799999, "quote_volume": 1184461.371193, "trades": 18926, "taker_buy_base": 134129408.0, "taker_buy_quote": 637178.272165 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004856, "high": 0.00487, "low": 0.004529, "close": 0.004651, "volume": 149079301.0, "close_time": 1745467199999, "quote_volume": 703599.742463, "trades": 11922, "taker_buy_base": 75131667.0, "taker_buy_quote": 354492.527775 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.004649, "high": 0.004778, "low": 0.004606, "close": 0.004646, "volume": 109714685.0, "close_time": 1745481599999, "quote_volume": 513843.487613, "trades": 8013, "taker_buy_base": 58438523.0, "taker_buy_quote": 273563.24716 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.004649, "high": 0.004688, "low": 0.00431, "close": 0.004571, "volume": 181953648.0, "close_time": 1745495999999, "quote_volume": 820748.430938, "trades": 14227, "taker_buy_base": 90854040.0, "taker_buy_quote": 409443.9138 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.004571, "high": 0.004654, "low": 0.004326, "close": 0.004524, "volume": 196148809.0, "close_time": 1745510399999, "quote_volume": 876772.722983, "trades": 13779, "taker_buy_base": 91061323.0, "taker_buy_quote": 407036.070905 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.004528, "high": 0.004631, "low": 0.004429, "close": 0.004577, "volume": 108326633.0, "close_time": 1745524799999, "quote_volume": 489813.374042, "trades": 9203, "taker_buy_base": 51884843.0, "taker_buy_quote": 235084.182718 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.004578, "high": 0.004676, "low": 0.004555, "close": 0.004579, "volume": 51809131.0, "close_time": 1745539199999, "quote_volume": 238711.689016, "trades": 3956, "taker_buy_base": 22178808.0, "taker_buy_quote": 102233.094602 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.004583, "high": 0.004702, "low": 0.004542, "close": 0.004625, "volume": 52208251.0, "close_time": 1745553599999, "quote_volume": 241478.000107, "trades": 4197, "taker_buy_base": 26100427.0, "taker_buy_quote": 120751.181033 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.004625, "high": 0.005071, "low": 0.004559, "close": 0.00483, "volume": 171123774.0, "close_time": 1745567999999, "quote_volume": 821153.198503, "trades": 25375, "taker_buy_base": 86598368.0, "taker_buy_quote": 415936.382064 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.004834, "high": 0.004859, "low": 0.004666, "close": 0.004746, "volume": 63380237.0, "close_time": 1745582399999, "quote_volume": 302026.148384, "trades": 7413, "taker_buy_base": 25845717.0, "taker_buy_quote": 123283.194154 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.004753, "high": 0.004843, "low": 0.004685, "close": 0.004716, "volume": 58396746.0, "close_time": 1745596799999, "quote_volume": 278299.616895, "trades": 7041, "taker_buy_base": 26127866.0, "taker_buy_quote": 124687.1449 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.004719, "high": 0.004743, "low": 0.004633, "close": 0.004727, "volume": 72248438.0, "close_time": 1745611199999, "quote_volume": 338383.060942, "trades": 9012, "taker_buy_base": 39560845.0, "taker_buy_quote": 185347.308731 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.004725, "high": 0.004753, "low": 0.004651, "close": 0.004709, "volume": 25844309.0, "close_time": 1745625599999, "quote_volume": 121765.394887, "trades": 3492, "taker_buy_base": 11972797.0, "taker_buy_quote": 56442.480363 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.004709, "high": 0.004834, "low": 0.004708, "close": 0.00479, "volume": 26256113.0, "close_time": 1745639999999, "quote_volume": 125204.737752, "trades": 4602, "taker_buy_base": 13671472.0, "taker_buy_quote": 65219.455753 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.004787, "high": 0.004866, "low": 0.004728, "close": 0.004798, "volume": 41069161.0, "close_time": 1745654399999, "quote_volume": 197243.4303, "trades": 5378, "taker_buy_base": 16648385.0, "taker_buy_quote": 80046.66242 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.004796, "high": 0.004811, "low": 0.004661, "close": 0.004681, "volume": 46367548.0, "close_time": 1745668799999, "quote_volume": 219664.632671, "trades": 6276, "taker_buy_base": 22841045.0, "taker_buy_quote": 108294.691594 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.004682, "high": 0.004853, "low": 0.004588, "close": 0.004775, "volume": 113645418.0, "close_time": 1745683199999, "quote_volume": 535212.730714, "trades": 14372, "taker_buy_base": 60718067.0, "taker_buy_quote": 286201.231774 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.004786, "high": 0.004786, "low": 0.004644, "close": 0.004688, "volume": 45848061.0, "close_time": 1745697599999, "quote_volume": 214763.153006, "trades": 7504, "taker_buy_base": 19775800.0, "taker_buy_quote": 92697.254644 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.004686, "high": 0.004789, "low": 0.004663, "close": 0.004727, "volume": 43628320.0, "close_time": 1745711999999, "quote_volume": 206619.812656, "trades": 4863, "taker_buy_base": 22927019.0, "taker_buy_quote": 108601.814265 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.004727, "high": 0.004908, "low": 0.004658, "close": 0.004808, "volume": 82703797.0, "close_time": 1745726399999, "quote_volume": 395656.364028, "trades": 10114, "taker_buy_base": 41304044.0, "taker_buy_quote": 197867.924582 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.004808, "high": 0.004847, "low": 0.004631, "close": 0.004744, "volume": 62370706.0, "close_time": 1745740799999, "quote_volume": 295595.406112, "trades": 8453, "taker_buy_base": 30372047.0, "taker_buy_quote": 143752.337251 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.004734, "high": 0.00496, "low": 0.0047, "close": 0.004887, "volume": 71503200.0, "close_time": 1745755199999, "quote_volume": 345713.863299, "trades": 7281, "taker_buy_base": 27264438.0, "taker_buy_quote": 131374.299958 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.004884, "high": 0.004986, "low": 0.00469, "close": 0.004802, "volume": 113118638.0, "close_time": 1745769599999, "quote_volume": 542736.815286, "trades": 10715, "taker_buy_base": 50032162.0, "taker_buy_quote": 240396.942264 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.004803, "high": 0.004942, "low": 0.004771, "close": 0.004906, "volume": 68990512.0, "close_time": 1745783999999, "quote_volume": 335533.709464, "trades": 7239, "taker_buy_base": 33508196.0, "taker_buy_quote": 162988.716025 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.004905, "high": 0.005, "low": 0.004586, "close": 0.004796, "volume": 119603261.0, "close_time": 1745798399999, "quote_volume": 573218.677776, "trades": 14077, "taker_buy_base": 64881449.0, "taker_buy_quote": 310783.215718 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004799, "high": 0.0049, "low": 0.00472, "close": 0.004796, "volume": 62816938.0, "close_time": 1745812799999, "quote_volume": 302131.703653, "trades": 8047, "taker_buy_base": 27833975.0, "taker_buy_quote": 134001.869482 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.004795, "high": 0.004899, "low": 0.004762, "close": 0.004881, "volume": 41588166.0, "close_time": 1745827199999, "quote_volume": 200851.025033, "trades": 4794, "taker_buy_base": 22165979.0, "taker_buy_quote": 107044.260929 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.004881, "high": 0.004899, "low": 0.004743, "close": 0.004788, "volume": 58287517.0, "close_time": 1745841599999, "quote_volume": 280859.455623, "trades": 7390, "taker_buy_base": 35761466.0, "taker_buy_quote": 172337.030476 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.004788, "high": 0.004843, "low": 0.004738, "close": 0.004779, "volume": 61780754.0, "close_time": 1745855999999, "quote_volume": 296041.963297, "trades": 7846, "taker_buy_base": 39710871.0, "taker_buy_quote": 190355.535014 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.004779, "high": 0.004953, "low": 0.00476, "close": 0.004949, "volume": 40550009.0, "close_time": 1745870399999, "quote_volume": 197603.531275, "trades": 4867, "taker_buy_base": 17633531.0, "taker_buy_quote": 85863.854399 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.004948, "high": 0.004969, "low": 0.004888, "close": 0.004937, "volume": 22611708.0, "close_time": 1745884799999, "quote_volume": 111425.464692, "trades": 3093, "taker_buy_base": 13524259.0, "taker_buy_quote": 66679.281665 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.00494, "high": 0.004969, "low": 0.004882, "close": 0.004927, "volume": 37467174.0, "close_time": 1745899199999, "quote_volume": 184710.863781, "trades": 4689, "taker_buy_base": 20335911.0, "taker_buy_quote": 100283.741566 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.004929, "high": 0.004974, "low": 0.004852, "close": 0.004921, "volume": 34094531.0, "close_time": 1745913599999, "quote_volume": 167585.877314, "trades": 3924, "taker_buy_base": 17056506.0, "taker_buy_quote": 83851.421676 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.004921, "high": 0.004951, "low": 0.00474, "close": 0.004822, "volume": 45235965.0, "close_time": 1745927999999, "quote_volume": 218853.280632, "trades": 5760, "taker_buy_base": 23460615.0, "taker_buy_quote": 113302.061932 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.004821, "high": 0.004821, "low": 0.004689, "close": 0.004766, "volume": 49386818.0, "close_time": 1745942399999, "quote_volume": 234115.582613, "trades": 4360, "taker_buy_base": 26179724.0, "taker_buy_quote": 124064.881465 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.004767, "high": 0.004801, "low": 0.00469, "close": 0.004721, "volume": 20404035.0, "close_time": 1745956799999, "quote_volume": 96684.697353, "trades": 1976, "taker_buy_base": 9989661.0, "taker_buy_quote": 47350.205345 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.004725, "high": 0.00475, "low": 0.00465, "close": 0.004736, "volume": 19202665.0, "close_time": 1745971199999, "quote_volume": 90093.367203, "trades": 2858, "taker_buy_base": 10341328.0, "taker_buy_quote": 48555.918763 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004737, "high": 0.004775, "low": 0.004703, "close": 0.00475, "volume": 11718112.0, "close_time": 1745985599999, "quote_volume": 55528.235052, "trades": 2165, "taker_buy_base": 6337116.0, "taker_buy_quote": 30052.073596 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.00475, "high": 0.004774, "low": 0.00471, "close": 0.004725, "volume": 14708397.0, "close_time": 1745999999999, "quote_volume": 69831.806516, "trades": 2265, "taker_buy_base": 5535645.0, "taker_buy_quote": 26289.453411 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.004725, "high": 0.004839, "low": 0.004725, "close": 0.004809, "volume": 38854195.0, "close_time": 1746014399999, "quote_volume": 186243.360777, "trades": 5715, "taker_buy_base": 18793686.0, "taker_buy_quote": 90081.456857 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.004808, "high": 0.004915, "low": 0.004728, "close": 0.00482, "volume": 62825257.0, "close_time": 1746028799999, "quote_volume": 303500.896903, "trades": 9303, "taker_buy_base": 25900376.0, "taker_buy_quote": 124903.040052 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.004817, "high": 0.004846, "low": 0.004735, "close": 0.004802, "volume": 41333251.0, "close_time": 1746043199999, "quote_volume": 198496.128912, "trades": 6930, "taker_buy_base": 19428962.0, "taker_buy_quote": 93160.35828 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.004802, "high": 0.004858, "low": 0.004802, "close": 0.00485, "volume": 7368509.0, "close_time": 1746057599999, "quote_volume": 35611.458537, "trades": 1407, "taker_buy_base": 4557278.0, "taker_buy_quote": 22036.748794 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004844, "high": 0.004931, "low": 0.004789, "close": 0.004792, "volume": 20071361.0, "close_time": 1746071999999, "quote_volume": 97524.583476, "trades": 3331, "taker_buy_base": 9427614.0, "taker_buy_quote": 45824.378925 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.004797, "high": 0.004844, "low": 0.004773, "close": 0.004838, "volume": 11198203.0, "close_time": 1746086399999, "quote_volume": 53825.033673, "trades": 2246, "taker_buy_base": 6039278.0, "taker_buy_quote": 29051.335558 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.004839, "high": 0.004883, "low": 0.004816, "close": 0.004861, "volume": 8311636.0, "close_time": 1746100799999, "quote_volume": 40314.026449, "trades": 2157, "taker_buy_base": 4344005.0, "taker_buy_quote": 21085.707017 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.004863, "high": 0.004907, "low": 0.004814, "close": 0.004831, "volume": 26316750.0, "close_time": 1746115199999, "quote_volume": 127889.097786, "trades": 4885, "taker_buy_base": 11295796.0, "taker_buy_quote": 54907.54946 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.004833, "high": 0.004869, "low": 0.004791, "close": 0.004836, "volume": 16942259.0, "close_time": 1746129599999, "quote_volume": 81761.743502, "trades": 3433, "taker_buy_base": 9767430.0, "taker_buy_quote": 47160.938747 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.004837, "high": 0.004853, "low": 0.004807, "close": 0.004831, "volume": 6666585.0, "close_time": 1746143999999, "quote_volume": 32228.002843, "trades": 1310, "taker_buy_base": 3520075.0, "taker_buy_quote": 17021.027512 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.004831, "high": 0.004875, "low": 0.004811, "close": 0.004833, "volume": 10570377.0, "close_time": 1746158399999, "quote_volume": 51110.887851, "trades": 1895, "taker_buy_base": 5468581.0, "taker_buy_quote": 26443.821464 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.004834, "high": 0.004854, "low": 0.004704, "close": 0.004745, "volume": 32784361.0, "close_time": 1746172799999, "quote_volume": 155983.965256, "trades": 3169, "taker_buy_base": 15597179.0, "taker_buy_quote": 74275.658928 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.00474, "high": 0.004788, "low": 0.00467, "close": 0.004706, "volume": 25210434.0, "close_time": 1746187199999, "quote_volume": 118687.927841, "trades": 3024, "taker_buy_base": 12838349.0, "taker_buy_quote": 60423.523782 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.004706, "high": 0.004755, "low": 0.004663, "close": 0.00469, "volume": 28307324.0, "close_time": 1746201599999, "quote_volume": 133191.421512, "trades": 3064, "taker_buy_base": 12785520.0, "taker_buy_quote": 60237.292611 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.004693, "high": 0.004736, "low": 0.004669, "close": 0.004692, "volume": 14400042.0, "close_time": 1746215999999, "quote_volume": 67740.428086, "trades": 1998, "taker_buy_base": 8766552.0, "taker_buy_quote": 41281.400552 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.004691, "high": 0.004731, "low": 0.004683, "close": 0.004725, "volume": 9914279.0, "close_time": 1746230399999, "quote_volume": 46666.131471, "trades": 1457, "taker_buy_base": 4897114.0, "taker_buy_quote": 23060.24216 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.004721, "high": 0.00473, "low": 0.004674, "close": 0.004709, "volume": 15464442.0, "close_time": 1746244799999, "quote_volume": 72664.564448, "trades": 1562, "taker_buy_base": 6477864.0, "taker_buy_quote": 30439.516463 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.004706, "high": 0.004722, "low": 0.00467, "close": 0.004685, "volume": 8883138.0, "close_time": 1746259199999, "quote_volume": 41712.13015, "trades": 1059, "taker_buy_base": 4047975.0, "taker_buy_quote": 19020.27452 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.004684, "high": 0.004704, "low": 0.004626, "close": 0.004632, "volume": 15825203.0, "close_time": 1746273599999, "quote_volume": 73842.576905, "trades": 2358, "taker_buy_base": 7790675.0, "taker_buy_quote": 36410.220996 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.004633, "high": 0.004641, "low": 0.004532, "close": 0.004559, "volume": 24864015.0, "close_time": 1746287999999, "quote_volume": 113968.265251, "trades": 2974, "taker_buy_base": 10397161.0, "taker_buy_quote": 47664.718872 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.004558, "high": 0.004568, "low": 0.004423, "close": 0.004546, "volume": 37608218.0, "close_time": 1746302399999, "quote_volume": 168647.844899, "trades": 3705, "taker_buy_base": 20082545.0, "taker_buy_quote": 90086.181971 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.004546, "high": 0.004643, "low": 0.004535, "close": 0.00457, "volume": 14476363.0, "close_time": 1746316799999, "quote_volume": 66402.162566, "trades": 1936, "taker_buy_base": 7273383.0, "taker_buy_quote": 33371.599044 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004571, "high": 0.004678, "low": 0.004526, "close": 0.004606, "volume": 21023602.0, "close_time": 1746331199999, "quote_volume": 96465.951377, "trades": 2579, "taker_buy_base": 9131991.0, "taker_buy_quote": 41919.028938 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.004603, "high": 0.004631, "low": 0.004518, "close": 0.004557, "volume": 17180938.0, "close_time": 1746345599999, "quote_volume": 78717.086076, "trades": 2209, "taker_buy_base": 6212344.0, "taker_buy_quote": 28491.224285 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.004563, "high": 0.004725, "low": 0.004528, "close": 0.004687, "volume": 30551113.0, "close_time": 1746359999999, "quote_volume": 141523.15364, "trades": 3420, "taker_buy_base": 17027387.0, "taker_buy_quote": 79106.315271 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.004683, "high": 0.00473, "low": 0.004622, "close": 0.004632, "volume": 22169185.0, "close_time": 1746374399999, "quote_volume": 103661.091068, "trades": 2664, "taker_buy_base": 8775944.0, "taker_buy_quote": 41086.215555 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.00463, "high": 0.004821, "low": 0.004503, "close": 0.004761, "volume": 85318117.0, "close_time": 1746388799999, "quote_volume": 400954.307559, "trades": 9889, "taker_buy_base": 45695460.0, "taker_buy_quote": 214584.527087 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.004762, "high": 0.004888, "low": 0.004747, "close": 0.004801, "volume": 94746157.0, "close_time": 1746403199999, "quote_volume": 455197.785473, "trades": 7825, "taker_buy_base": 44362436.0, "taker_buy_quote": 213205.226886 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.004801, "high": 0.004886, "low": 0.004723, "close": 0.004796, "volume": 47749134.0, "close_time": 1746417599999, "quote_volume": 229462.610248, "trades": 4966, "taker_buy_base": 24182778.0, "taker_buy_quote": 116466.234927 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.004796, "high": 0.004836, "low": 0.004602, "close": 0.004636, "volume": 43597521.0, "close_time": 1746431999999, "quote_volume": 204677.068031, "trades": 5181, "taker_buy_base": 22739694.0, "taker_buy_quote": 106786.016223 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.00464, "high": 0.004716, "low": 0.004635, "close": 0.004681, "volume": 14526395.0, "close_time": 1746446399999, "quote_volume": 67936.824506, "trades": 2547, "taker_buy_base": 8775388.0, "taker_buy_quote": 41044.376254 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.004683, "high": 0.00472, "low": 0.00463, "close": 0.004702, "volume": 18123802.0, "close_time": 1746460799999, "quote_volume": 84780.914423, "trades": 2917, "taker_buy_base": 8632603.0, "taker_buy_quote": 40359.65515 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.004706, "high": 0.004763, "low": 0.00468, "close": 0.004727, "volume": 10422992.0, "close_time": 1746475199999, "quote_volume": 49289.669363, "trades": 1934, "taker_buy_base": 5685282.0, "taker_buy_quote": 26895.440042 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.00473, "high": 0.004775, "low": 0.00469, "close": 0.00471, "volume": 7520986.0, "close_time": 1746489599999, "quote_volume": 35616.841738, "trades": 1605, "taker_buy_base": 3075612.0, "taker_buy_quote": 14560.502351 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.004709, "high": 0.004761, "low": 0.004667, "close": 0.004693, "volume": 10341194.0, "close_time": 1746503999999, "quote_volume": 48685.126316, "trades": 1918, "taker_buy_base": 6416211.0, "taker_buy_quote": 30203.425577 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.004693, "high": 0.004796, "low": 0.004689, "close": 0.004765, "volume": 15194843.0, "close_time": 1746518399999, "quote_volume": 72370.111367, "trades": 2496, "taker_buy_base": 7996192.0, "taker_buy_quote": 38076.497508 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.004763, "high": 0.004765, "low": 0.004597, "close": 0.004611, "volume": 28766539.0, "close_time": 1746532799999, "quote_volume": 134436.299384, "trades": 3309, "taker_buy_base": 10448044.0, "taker_buy_quote": 48851.768494 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.004612, "high": 0.00485, "low": 0.004574, "close": 0.004794, "volume": 93356830.0, "close_time": 1746547199999, "quote_volume": 442624.611282, "trades": 7440, "taker_buy_base": 50488553.0, "taker_buy_quote": 239254.512558 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.004797, "high": 0.004849, "low": 0.004762, "close": 0.004773, "volume": 27497663.0, "close_time": 1746561599999, "quote_volume": 132101.353436, "trades": 2714, "taker_buy_base": 16117334.0, "taker_buy_quote": 77372.38791 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.004777, "high": 0.00505, "low": 0.004772, "close": 0.005002, "volume": 136781516.0, "close_time": 1746575999999, "quote_volume": 678168.512722, "trades": 10462, "taker_buy_base": 74501680.0, "taker_buy_quote": 369061.91672 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.005003, "high": 0.005144, "low": 0.004878, "close": 0.004991, "volume": 68530114.0, "close_time": 1746590399999, "quote_volume": 343609.556795, "trades": 5547, "taker_buy_base": 30940832.0, "taker_buy_quote": 155040.523568 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.004994, "high": 0.005098, "low": 0.004978, "close": 0.00509, "volume": 48772500.0, "close_time": 1746604799999, "quote_volume": 245886.05015, "trades": 3991, "taker_buy_base": 26198556.0, "taker_buy_quote": 132168.998356 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.005089, "high": 0.005108, "low": 0.004983, "close": 0.005062, "volume": 61890057.0, "close_time": 1746619199999, "quote_volume": 312224.304322, "trades": 4523, "taker_buy_base": 26584117.0, "taker_buy_quote": 134148.819182 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.005064, "high": 0.005243, "low": 0.00472, "close": 0.005179, "volume": 210767848.0, "close_time": 1746633599999, "quote_volume": 1066734.533296, "trades": 18033, "taker_buy_base": 111478715.0, "taker_buy_quote": 562854.904917 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.005177, "high": 0.005177, "low": 0.005013, "close": 0.005141, "volume": 51818981.0, "close_time": 1746647999999, "quote_volume": 264178.136273, "trades": 5147, "taker_buy_base": 26553194.0, "taker_buy_quote": 135419.626123 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.005138, "high": 0.005294, "low": 0.005123, "close": 0.005278, "volume": 20262705.0, "close_time": 1746662399999, "quote_volume": 105749.4936, "trades": 2838, "taker_buy_base": 10123364.0, "taker_buy_quote": 52873.558724 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.005278, "high": 0.005373, "low": 0.005223, "close": 0.005295, "volume": 63618725.0, "close_time": 1746676799999, "quote_volume": 336461.497508, "trades": 5029, "taker_buy_base": 30480194.0, "taker_buy_quote": 161114.443618 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.005296, "high": 0.005363, "low": 0.005275, "close": 0.005361, "volume": 30311606.0, "close_time": 1746691199999, "quote_volume": 161314.879191, "trades": 3903, "taker_buy_base": 16444176.0, "taker_buy_quote": 87551.773454 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.005359, "high": 0.005403, "low": 0.005214, "close": 0.005246, "volume": 46524828.0, "close_time": 1746705599999, "quote_volume": 247693.512372, "trades": 4091, "taker_buy_base": 20169943.0, "taker_buy_quote": 107549.191854 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.005247, "high": 0.005295, "low": 0.005158, "close": 0.005258, "volume": 32946189.0, "close_time": 1746719999999, "quote_volume": 172351.952205, "trades": 3530, "taker_buy_base": 15223987.0, "taker_buy_quote": 79672.164528 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.005258, "high": 0.005452, "low": 0.005223, "close": 0.005254, "volume": 68922693.0, "close_time": 1746734399999, "quote_volume": 368042.318831, "trades": 5985, "taker_buy_base": 31100250.0, "taker_buy_quote": 166058.297026 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.005257, "high": 0.00533, "low": 0.005216, "close": 0.005299, "volume": 19411064.0, "close_time": 1746748799999, "quote_volume": 102243.732463, "trades": 3452, "taker_buy_base": 9545496.0, "taker_buy_quote": 50261.323449 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005297, "high": 0.005542, "low": 0.005232, "close": 0.005408, "volume": 85928615.0, "close_time": 1746763199999, "quote_volume": 466161.563273, "trades": 9620, "taker_buy_base": 40197811.0, "taker_buy_quote": 218060.182755 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.005408, "high": 0.005627, "low": 0.005377, "close": 0.005536, "volume": 61207327.0, "close_time": 1746777599999, "quote_volume": 336953.700016, "trades": 6727, "taker_buy_base": 27194751.0, "taker_buy_quote": 149622.415332 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.005535, "high": 0.005634, "low": 0.005368, "close": 0.005456, "volume": 100129772.0, "close_time": 1746791999999, "quote_volume": 552359.677728, "trades": 11364, "taker_buy_base": 48336320.0, "taker_buy_quote": 266793.528044 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.005461, "high": 0.005555, "low": 0.005368, "close": 0.005443, "volume": 41591926.0, "close_time": 1746806399999, "quote_volume": 227580.051777, "trades": 5873, "taker_buy_base": 18828333.0, "taker_buy_quote": 103225.810063 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.005444, "high": 0.005561, "low": 0.005386, "close": 0.005527, "volume": 43889553.0, "close_time": 1746820799999, "quote_volume": 241122.386754, "trades": 5299, "taker_buy_base": 21222540.0, "taker_buy_quote": 116614.833071 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.005529, "high": 0.00593, "low": 0.005505, "close": 0.005856, "volume": 124815722.0, "close_time": 1746835199999, "quote_volume": 716769.743503, "trades": 8391, "taker_buy_base": 64179995.0, "taker_buy_quote": 369207.566014 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005854, "high": 0.006, "low": 0.005707, "close": 0.005734, "volume": 109293603.0, "close_time": 1746849599999, "quote_volume": 640968.280315, "trades": 6663, "taker_buy_base": 57955328.0, "taker_buy_quote": 339954.559817 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.005732, "high": 0.006, "low": 0.005638, "close": 0.005981, "volume": 87939104.0, "close_time": 1746863999999, "quote_volume": 513325.023173, "trades": 6887, "taker_buy_base": 44931078.0, "taker_buy_quote": 262521.75979 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.005981, "high": 0.006026, "low": 0.004653, "close": 0.004912, "volume": 752167122.0, "close_time": 1746878399999, "quote_volume": 3889367.197055, "trades": 49250, "taker_buy_base": 381806404.0, "taker_buy_quote": 1976326.156091 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.004912, "high": 0.004982, "low": 0.004726, "close": 0.004819, "volume": 249115144.0, "close_time": 1746892799999, "quote_volume": 1205851.300669, "trades": 17270, "taker_buy_base": 126161734.0, "taker_buy_quote": 610967.173421 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.004823, "high": 0.00523, "low": 0.004501, "close": 0.005046, "volume": 537126526.0, "close_time": 1746907199999, "quote_volume": 2622197.619925, "trades": 42637, "taker_buy_base": 257499967.0, "taker_buy_quote": 1260588.881017 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.005047, "high": 0.00517, "low": 0.005005, "close": 0.005142, "volume": 96305538.0, "close_time": 1746921599999, "quote_volume": 489702.693346, "trades": 7816, "taker_buy_base": 46840136.0, "taker_buy_quote": 238410.609209 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.005143, "high": 0.005144, "low": 0.004895, "close": 0.005068, "volume": 158233104.0, "close_time": 1746935999999, "quote_volume": 790185.732785, "trades": 11600, "taker_buy_base": 87902449.0, "taker_buy_quote": 438500.343191 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.005072, "high": 0.005087, "low": 0.00485, "close": 0.004925, "volume": 76089525.0, "close_time": 1746950399999, "quote_volume": 378089.214188, "trades": 7541, "taker_buy_base": 37639859.0, "taker_buy_quote": 186980.696436 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.004922, "high": 0.004982, "low": 0.004877, "close": 0.004952, "volume": 57310637.0, "close_time": 1746964799999, "quote_volume": 282240.798282, "trades": 4623, "taker_buy_base": 29338500.0, "taker_buy_quote": 144590.411253 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.004951, "high": 0.005032, "low": 0.004873, "close": 0.00496, "volume": 71311456.0, "close_time": 1746979199999, "quote_volume": 353392.644674, "trades": 5877, "taker_buy_base": 40279233.0, "taker_buy_quote": 199297.682113 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.004964, "high": 0.00541, "low": 0.004916, "close": 0.005396, "volume": 273304371.0, "close_time": 1746993599999, "quote_volume": 1431245.982251, "trades": 20618, "taker_buy_base": 140647343.0, "taker_buy_quote": 736913.798454 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.005399, "high": 0.005505, "low": 0.005264, "close": 0.005356, "volume": 101982973.0, "close_time": 1747007999999, "quote_volume": 549509.259548, "trades": 8834, "taker_buy_base": 47913289.0, "taker_buy_quote": 258624.852421 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.005359, "high": 0.005668, "low": 0.005346, "close": 0.005445, "volume": 124953084.0, "close_time": 1747022399999, "quote_volume": 686541.317218, "trades": 14773, "taker_buy_base": 58682846.0, "taker_buy_quote": 322730.349295 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.005448, "high": 0.005528, "low": 0.005295, "close": 0.005352, "volume": 139923674.0, "close_time": 1747036799999, "quote_volume": 759504.751253, "trades": 14878, "taker_buy_base": 63491921.0, "taker_buy_quote": 344773.792772 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.005352, "high": 0.005453, "low": 0.005278, "close": 0.005308, "volume": 84357990.0, "close_time": 1747051199999, "quote_volume": 453079.264367, "trades": 9515, "taker_buy_base": 41342181.0, "taker_buy_quote": 222152.632696 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.005307, "high": 0.005375, "low": 0.005105, "close": 0.005166, "volume": 88630178.0, "close_time": 1747065599999, "quote_volume": 464404.128611, "trades": 13249, "taker_buy_base": 43891448.0, "taker_buy_quote": 230115.286998 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.005164, "high": 0.005247, "low": 0.004906, "close": 0.005053, "volume": 83728621.0, "close_time": 1747079999999, "quote_volume": 423330.209225, "trades": 13041, "taker_buy_base": 38699285.0, "taker_buy_quote": 195612.177606 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.005051, "high": 0.005107, "low": 0.005014, "close": 0.005097, "volume": 23696713.0, "close_time": 1747094399999, "quote_volume": 119931.197697, "trades": 2768, "taker_buy_base": 13591014.0, "taker_buy_quote": 68825.260852 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.005095, "high": 0.005104, "low": 0.00489, "close": 0.004958, "volume": 30034169.0, "close_time": 1747108799999, "quote_volume": 149608.784409, "trades": 3457, "taker_buy_base": 12448020.0, "taker_buy_quote": 61833.792106 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.004955, "high": 0.005074, "low": 0.004945, "close": 0.005034, "volume": 18977886.0, "close_time": 1747123199999, "quote_volume": 95369.743041, "trades": 2274, "taker_buy_base": 10093012.0, "taker_buy_quote": 50696.359581 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.005037, "high": 0.005183, "low": 0.005032, "close": 0.005118, "volume": 58433287.0, "close_time": 1747137599999, "quote_volume": 299157.65083, "trades": 4266, "taker_buy_base": 27308142.0, "taker_buy_quote": 139834.837786 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.005115, "high": 0.005203, "low": 0.005, "close": 0.005121, "volume": 63047114.0, "close_time": 1747151999999, "quote_volume": 322854.842591, "trades": 6591, "taker_buy_base": 30053628.0, "taker_buy_quote": 153827.569258 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.005114, "high": 0.00595, "low": 0.004961, "close": 0.005895, "volume": 447932950.0, "close_time": 1747166399999, "quote_volume": 2451772.888401, "trades": 44791, "taker_buy_base": 248797315.0, "taker_buy_quote": 1360788.011217 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.005896, "high": 0.006166, "low": 0.005639, "close": 0.005768, "volume": 407998564.0, "close_time": 1747180799999, "quote_volume": 2429434.995046, "trades": 25231, "taker_buy_base": 206028118.0, "taker_buy_quote": 1227504.4949 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.005768, "high": 0.005768, "low": 0.005574, "close": 0.005619, "volume": 84682694.0, "close_time": 1747195199999, "quote_volume": 480078.034788, "trades": 7934, "taker_buy_base": 46189632.0, "taker_buy_quote": 262142.996526 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.005621, "high": 0.00578, "low": 0.005554, "close": 0.005574, "volume": 82889108.0, "close_time": 1747209599999, "quote_volume": 467503.362565, "trades": 7820, "taker_buy_base": 50053509.0, "taker_buy_quote": 282328.864808 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.005572, "high": 0.005834, "low": 0.005505, "close": 0.005742, "volume": 139378300.0, "close_time": 1747223999999, "quote_volume": 795225.551274, "trades": 15464, "taker_buy_base": 73031748.0, "taker_buy_quote": 416373.00093 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.005745, "high": 0.005963, "low": 0.00525, "close": 0.005608, "volume": 403700931.0, "close_time": 1747238399999, "quote_volume": 2331758.125651, "trades": 41020, "taker_buy_base": 189238595.0, "taker_buy_quote": 1093074.30135 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.00561, "high": 0.00571, "low": 0.00546, "close": 0.005558, "volume": 133145402.0, "close_time": 1747252799999, "quote_volume": 743359.963982, "trades": 15175, "taker_buy_base": 71407047.0, "taker_buy_quote": 399261.723 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.005554, "high": 0.005565, "low": 0.005437, "close": 0.005484, "volume": 29431582.0, "close_time": 1747267199999, "quote_volume": 161802.248487, "trades": 5140, "taker_buy_base": 16174586.0, "taker_buy_quote": 88965.163403 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005489, "high": 0.005531, "low": 0.005328, "close": 0.005341, "volume": 38047380.0, "close_time": 1747281599999, "quote_volume": 205606.713215, "trades": 6269, "taker_buy_base": 19879554.0, "taker_buy_quote": 107180.152597 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.00534, "high": 0.005377, "low": 0.005174, "close": 0.00519, "volume": 57479390.0, "close_time": 1747295999999, "quote_volume": 303181.122559, "trades": 9227, "taker_buy_base": 27579450.0, "taker_buy_quote": 145688.706469 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.005184, "high": 0.005448, "low": 0.005183, "close": 0.005402, "volume": 44754880.0, "close_time": 1747310399999, "quote_volume": 238568.783615, "trades": 7232, "taker_buy_base": 23299900.0, "taker_buy_quote": 123944.333413 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.005399, "high": 0.005563, "low": 0.005308, "close": 0.005531, "volume": 41723395.0, "close_time": 1747324799999, "quote_volume": 225223.961496, "trades": 7318, "taker_buy_base": 19235546.0, "taker_buy_quote": 104155.525499 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.005533, "high": 0.006, "low": 0.005459, "close": 0.005835, "volume": 266463772.0, "close_time": 1747339199999, "quote_volume": 1543228.573213, "trades": 36291, "taker_buy_base": 143599484.0, "taker_buy_quote": 834322.667464 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.005835, "high": 0.005835, "low": 0.005632, "close": 0.005756, "volume": 151342085.0, "close_time": 1747353599999, "quote_volume": 869344.252382, "trades": 21561, "taker_buy_base": 72096518.0, "taker_buy_quote": 414124.95968 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.005755, "high": 0.005945, "low": 0.005664, "close": 0.005824, "volume": 141221983.0, "close_time": 1747367999999, "quote_volume": 824053.469785, "trades": 21836, "taker_buy_base": 73319626.0, "taker_buy_quote": 428345.758671 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.005825, "high": 0.005882, "low": 0.005683, "close": 0.005838, "volume": 160206567.0, "close_time": 1747382399999, "quote_volume": 927142.79801, "trades": 18504, "taker_buy_base": 82176430.0, "taker_buy_quote": 475495.702668 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.005842, "high": 0.005975, "low": 0.005776, "close": 0.00585, "volume": 94144382.0, "close_time": 1747396799999, "quote_volume": 553481.70735, "trades": 13123, "taker_buy_base": 43091419.0, "taker_buy_quote": 253492.74053 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.005849, "high": 0.005911, "low": 0.005749, "close": 0.005845, "volume": 64730566.0, "close_time": 1747411199999, "quote_volume": 376360.205787, "trades": 11567, "taker_buy_base": 33770999.0, "taker_buy_quote": 196424.131417 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.005845, "high": 0.005887, "low": 0.005713, "close": 0.005737, "volume": 43547964.0, "close_time": 1747425599999, "quote_volume": 250435.670547, "trades": 7235, "taker_buy_base": 22548710.0, "taker_buy_quote": 129676.58634 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.005738, "high": 0.005753, "low": 0.005612, "close": 0.005667, "volume": 45132576.0, "close_time": 1747439999999, "quote_volume": 256475.471904, "trades": 6657, "taker_buy_base": 25150292.0, "taker_buy_quote": 142932.572869 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005667, "high": 0.005711, "low": 0.005463, "close": 0.005692, "volume": 81462063.0, "close_time": 1747454399999, "quote_volume": 455309.77893, "trades": 12495, "taker_buy_base": 42772112.0, "taker_buy_quote": 238856.287119 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.005688, "high": 0.005716, "low": 0.005605, "close": 0.005633, "volume": 46780548.0, "close_time": 1747468799999, "quote_volume": 264167.498104, "trades": 5602, "taker_buy_base": 20245811.0, "taker_buy_quote": 114339.760906 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.005638, "high": 0.005686, "low": 0.005584, "close": 0.005647, "volume": 43290550.0, "close_time": 1747483199999, "quote_volume": 243707.227601, "trades": 5843, "taker_buy_base": 14488328.0, "taker_buy_quote": 81575.555682 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.005642, "high": 0.005679, "low": 0.005586, "close": 0.005602, "volume": 31981379.0, "close_time": 1747497599999, "quote_volume": 180130.207311, "trades": 5496, "taker_buy_base": 12366739.0, "taker_buy_quote": 69610.025552 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.005604, "high": 0.005694, "low": 0.005556, "close": 0.005652, "volume": 46163790.0, "close_time": 1747511999999, "quote_volume": 260635.929915, "trades": 11361, "taker_buy_base": 20325701.0, "taker_buy_quote": 114647.850935 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.005651, "high": 0.005667, "low": 0.005573, "close": 0.005591, "volume": 24387632.0, "close_time": 1747526399999, "quote_volume": 136888.721105, "trades": 8089, "taker_buy_base": 11783419.0, "taker_buy_quote": 66141.419553 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.00559, "high": 0.005625, "low": 0.005299, "close": 0.005394, "volume": 49622837.0, "close_time": 1747540799999, "quote_volume": 271714.470194, "trades": 12462, "taker_buy_base": 21499271.0, "taker_buy_quote": 117505.240482 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.005397, "high": 0.005566, "low": 0.005368, "close": 0.005481, "volume": 41553449.0, "close_time": 1747555199999, "quote_volume": 227489.346126, "trades": 11915, "taker_buy_base": 18993111.0, "taker_buy_quote": 103983.465732 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.005481, "high": 0.005577, "low": 0.00541, "close": 0.005426, "volume": 50883030.0, "close_time": 1747569599999, "quote_volume": 278807.182563, "trades": 10092, "taker_buy_base": 28217193.0, "taker_buy_quote": 154437.849285 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.005425, "high": 0.005674, "low": 0.005403, "close": 0.005616, "volume": 78963529.0, "close_time": 1747583999999, "quote_volume": 435518.557948, "trades": 12089, "taker_buy_base": 41586930.0, "taker_buy_quote": 229333.844308 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.005614, "high": 0.005691, "low": 0.005423, "close": 0.005444, "volume": 78497536.0, "close_time": 1747598399999, "quote_volume": 436770.037162, "trades": 13737, "taker_buy_base": 36914294.0, "taker_buy_quote": 205486.112847 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.005442, "high": 0.00563, "low": 0.005367, "close": 0.005609, "volume": 33918986.0, "close_time": 1747612799999, "quote_volume": 186237.090857, "trades": 6574, "taker_buy_base": 17238774.0, "taker_buy_quote": 94602.077669 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005607, "high": 0.005611, "low": 0.00542, "close": 0.005525, "volume": 32779921.0, "close_time": 1747627199999, "quote_volume": 179623.423216, "trades": 5352, "taker_buy_base": 16919048.0, "taker_buy_quote": 92715.501055 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.005522, "high": 0.005554, "low": 0.00535, "close": 0.005392, "volume": 24588965.0, "close_time": 1747641599999, "quote_volume": 133704.835665, "trades": 4000, "taker_buy_base": 10373826.0, "taker_buy_quote": 56500.370707 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.005392, "high": 0.005786, "low": 0.005354, "close": 0.005633, "volume": 229343558.0, "close_time": 1747655999999, "quote_volume": 1291220.637077, "trades": 19994, "taker_buy_base": 116167390.0, "taker_buy_quote": 654261.721985 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.005632, "high": 0.005897, "low": 0.005557, "close": 0.005805, "volume": 201788795.0, "close_time": 1747670399999, "quote_volume": 1162091.020077, "trades": 16011, "taker_buy_base": 91966479.0, "taker_buy_quote": 529791.72042 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.005807, "high": 0.005928, "low": 0.005782, "close": 0.005854, "volume": 129486577.0, "close_time": 1747684799999, "quote_volume": 758832.523433, "trades": 9870, "taker_buy_base": 65160956.0, "taker_buy_quote": 381931.001893 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.005852, "high": 0.005884, "low": 0.005738, "close": 0.005749, "volume": 53565638.0, "close_time": 1747699199999, "quote_volume": 311442.17462, "trades": 4408, "taker_buy_base": 29047442.0, "taker_buy_quote": 168888.304687 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.005752, "high": 0.005832, "low": 0.005719, "close": 0.0058, "volume": 48564401.0, "close_time": 1747713599999, "quote_volume": 280298.511968, "trades": 4773, "taker_buy_base": 29155026.0, "taker_buy_quote": 168443.979252 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.005802, "high": 0.005871, "low": 0.005742, "close": 0.005838, "volume": 58838749.0, "close_time": 1747727999999, "quote_volume": 342458.510356, "trades": 4010, "taker_buy_base": 28655024.0, "taker_buy_quote": 166841.833699 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.005837, "high": 0.00587, "low": 0.005657, "close": 0.005743, "volume": 49070361.0, "close_time": 1747742399999, "quote_volume": 283622.89097, "trades": 4507, "taker_buy_base": 18708910.0, "taker_buy_quote": 107997.902294 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.00574, "high": 0.005887, "low": 0.005727, "close": 0.005817, "volume": 24134385.0, "close_time": 1747756799999, "quote_volume": 140285.710899, "trades": 3386, "taker_buy_base": 14795122.0, "taker_buy_quote": 86000.915152 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.005814, "high": 0.005864, "low": 0.005757, "close": 0.005836, "volume": 10587731.0, "close_time": 1747771199999, "quote_volume": 61651.986249, "trades": 2492, "taker_buy_base": 5796367.0, "taker_buy_quote": 33771.176071 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.005834, "high": 0.005968, "low": 0.005818, "close": 0.005897, "volume": 29121693.0, "close_time": 1747785599999, "quote_volume": 171771.567434, "trades": 3889, "taker_buy_base": 12527485.0, "taker_buy_quote": 73885.571067 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005895, "high": 0.005931, "low": 0.005804, "close": 0.005896, "volume": 25395677.0, "close_time": 1747799999999, "quote_volume": 149073.047835, "trades": 4364, "taker_buy_base": 11065979.0, "taker_buy_quote": 64965.141811 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.005898, "high": 0.005989, "low": 0.005822, "close": 0.005844, "volume": 35748937.0, "close_time": 1747814399999, "quote_volume": 211863.821271, "trades": 5478, "taker_buy_base": 17395051.0, "taker_buy_quote": 103058.007701 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.005845, "high": 0.005882, "low": 0.005785, "close": 0.005873, "volume": 16426455.0, "close_time": 1747828799999, "quote_volume": 95716.959653, "trades": 3815, "taker_buy_base": 6135007.0, "taker_buy_quote": 35766.94581 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.005871, "high": 0.005926, "low": 0.005841, "close": 0.005898, "volume": 26210351.0, "close_time": 1747843199999, "quote_volume": 154303.784291, "trades": 4247, "taker_buy_base": 12325421.0, "taker_buy_quote": 72592.309961 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0059, "high": 0.005979, "low": 0.005795, "close": 0.005929, "volume": 80775393.0, "close_time": 1747857599999, "quote_volume": 475717.657952, "trades": 9426, "taker_buy_base": 45115946.0, "taker_buy_quote": 265463.859697 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.005927, "high": 0.005967, "low": 0.005901, "close": 0.005924, "volume": 25533463.0, "close_time": 1747871999999, "quote_volume": 151512.481748, "trades": 2517, "taker_buy_base": 14572735.0, "taker_buy_quote": 86510.577036 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005924, "high": 0.006061, "low": 0.00589, "close": 0.006019, "volume": 68688912.0, "close_time": 1747886399999, "quote_volume": 411965.512487, "trades": 4457, "taker_buy_base": 31140110.0, "taker_buy_quote": 187092.671331 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.006017, "high": 0.006026, "low": 0.005935, "close": 0.005978, "volume": 34827767.0, "close_time": 1747900799999, "quote_volume": 208820.439361, "trades": 3108, "taker_buy_base": 16618694.0, "taker_buy_quote": 99668.787913 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.005983, "high": 0.006052, "low": 0.00596, "close": 0.006016, "volume": 29138826.0, "close_time": 1747915199999, "quote_volume": 174822.13182, "trades": 2782, "taker_buy_base": 16521257.0, "taker_buy_quote": 99177.928492 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.006016, "high": 0.006034, "low": 0.00587, "close": 0.005967, "volume": 97744270.0, "close_time": 1747929599999, "quote_volume": 581837.921289, "trades": 7916, "taker_buy_base": 52479808.0, "taker_buy_quote": 312623.244745 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.005967, "high": 0.005998, "low": 0.005934, "close": 0.005961, "volume": 28159724.0, "close_time": 1747943999999, "quote_volume": 167826.94813, "trades": 2327, "taker_buy_base": 12950883.0, "taker_buy_quote": 77182.293381 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.005964, "high": 0.006048, "low": 0.005962, "close": 0.006025, "volume": 29839424.0, "close_time": 1747958399999, "quote_volume": 179328.596527, "trades": 2476, "taker_buy_base": 15099347.0, "taker_buy_quote": 90784.943246 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.006025, "high": 0.006095, "low": 0.005937, "close": 0.006073, "volume": 43681503.0, "close_time": 1747972799999, "quote_volume": 263165.984343, "trades": 3358, "taker_buy_base": 20250076.0, "taker_buy_quote": 122113.673348 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.006073, "high": 0.006077, "low": 0.005954, "close": 0.005966, "volume": 39117963.0, "close_time": 1747987199999, "quote_volume": 234834.081645, "trades": 3370, "taker_buy_base": 18884828.0, "taker_buy_quote": 113340.5737 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.005966, "high": 0.006056, "low": 0.005645, "close": 0.005717, "volume": 118751922.0, "close_time": 1748001599999, "quote_volume": 698270.245421, "trades": 8119, "taker_buy_base": 62095968.0, "taker_buy_quote": 364808.443887 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.005716, "high": 0.005965, "low": 0.005631, "close": 0.005923, "volume": 109768964.0, "close_time": 1748015999999, "quote_volume": 642433.707754, "trades": 8600, "taker_buy_base": 52804521.0, "taker_buy_quote": 308618.351384 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.005926, "high": 0.005951, "low": 0.005843, "close": 0.005848, "volume": 30430404.0, "close_time": 1748030399999, "quote_volume": 179633.822155, "trades": 2610, "taker_buy_base": 15151725.0, "taker_buy_quote": 89433.880259 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.005848, "high": 0.005856, "low": 0.005764, "close": 0.005803, "volume": 13751843.0, "close_time": 1748044799999, "quote_volume": 79902.324644, "trades": 2088, "taker_buy_base": 6289072.0, "taker_buy_quote": 36542.762326 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005799, "high": 0.005885, "low": 0.005776, "close": 0.00586, "volume": 24899556.0, "close_time": 1748059199999, "quote_volume": 145638.159764, "trades": 2417, "taker_buy_base": 14538418.0, "taker_buy_quote": 85088.175052 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.005858, "high": 0.006105, "low": 0.005848, "close": 0.006052, "volume": 100714608.0, "close_time": 1748073599999, "quote_volume": 606500.112555, "trades": 7282, "taker_buy_base": 34762450.0, "taker_buy_quote": 209156.047103 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.006058, "high": 0.006109, "low": 0.005464, "close": 0.005706, "volume": 200537701.0, "close_time": 1748087999999, "quote_volume": 1141004.228324, "trades": 17019, "taker_buy_base": 114640987.0, "taker_buy_quote": 651730.926991 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.005708, "high": 0.005737, "low": 0.005661, "close": 0.005735, "volume": 15775220.0, "close_time": 1748102399999, "quote_volume": 89970.378063, "trades": 2488, "taker_buy_base": 7843693.0, "taker_buy_quote": 44701.852211 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.005731, "high": 0.005759, "low": 0.005687, "close": 0.00575, "volume": 15642213.0, "close_time": 1748116799999, "quote_volume": 89470.335556, "trades": 2365, "taker_buy_base": 7678133.0, "taker_buy_quote": 43917.482006 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.005749, "high": 0.005805, "low": 0.005721, "close": 0.005753, "volume": 14092828.0, "close_time": 1748131199999, "quote_volume": 81141.266306, "trades": 2092, "taker_buy_base": 7164238.0, "taker_buy_quote": 41271.082734 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005752, "high": 0.005774, "low": 0.005247, "close": 0.005383, "volume": 121188793.0, "close_time": 1748145599999, "quote_volume": 658399.585359, "trades": 10863, "taker_buy_base": 64943749.0, "taker_buy_quote": 352994.788006 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.005381, "high": 0.005384, "low": 0.005269, "close": 0.005286, "volume": 48557827.0, "close_time": 1748159999999, "quote_volume": 258300.794708, "trades": 3914, "taker_buy_base": 19027099.0, "taker_buy_quote": 101313.195625 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.005282, "high": 0.005635, "low": 0.00526, "close": 0.005531, "volume": 103544730.0, "close_time": 1748174399999, "quote_volume": 569160.553041, "trades": 11099, "taker_buy_base": 53909057.0, "taker_buy_quote": 295762.06249 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.005529, "high": 0.005589, "low": 0.005513, "close": 0.005559, "volume": 18204217.0, "close_time": 1748188799999, "quote_volume": 100915.987314, "trades": 2860, "taker_buy_base": 7676174.0, "taker_buy_quote": 42574.753637 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.005556, "high": 0.005565, "low": 0.005467, "close": 0.005491, "volume": 15787062.0, "close_time": 1748203199999, "quote_volume": 86935.587518, "trades": 2024, "taker_buy_base": 7211691.0, "taker_buy_quote": 39671.883973 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.00549, "high": 0.005549, "low": 0.00547, "close": 0.005525, "volume": 7025612.0, "close_time": 1748217599999, "quote_volume": 38743.093041, "trades": 1507, "taker_buy_base": 3609926.0, "taker_buy_quote": 19909.12223 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.00552, "high": 0.005754, "low": 0.005488, "close": 0.005744, "volume": 43884569.0, "close_time": 1748231999999, "quote_volume": 247902.214398, "trades": 4889, "taker_buy_base": 22850006.0, "taker_buy_quote": 129052.214208 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.005746, "high": 0.005746, "low": 0.005604, "close": 0.005651, "volume": 26109646.0, "close_time": 1748246399999, "quote_volume": 147911.868496, "trades": 3296, "taker_buy_base": 10257332.0, "taker_buy_quote": 58113.422547 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.00565, "high": 0.006, "low": 0.00564, "close": 0.005851, "volume": 86978065.0, "close_time": 1748260799999, "quote_volume": 508115.436607, "trades": 8822, "taker_buy_base": 47864087.0, "taker_buy_quote": 279762.269556 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.005851, "high": 0.0063, "low": 0.005763, "close": 0.006191, "volume": 346156490.0, "close_time": 1748275199999, "quote_volume": 2108273.48338, "trades": 26540, "taker_buy_base": 163868093.0, "taker_buy_quote": 996695.786341 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.006191, "high": 0.006487, "low": 0.006116, "close": 0.006423, "volume": 350344487.0, "close_time": 1748289599999, "quote_volume": 2213473.640696, "trades": 24013, "taker_buy_base": 172761398.0, "taker_buy_quote": 1093296.562126 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.006421, "high": 0.006487, "low": 0.006305, "close": 0.006388, "volume": 226025422.0, "close_time": 1748303999999, "quote_volume": 1443875.548537, "trades": 13663, "taker_buy_base": 109871735.0, "taker_buy_quote": 702626.003331 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.006384, "high": 0.006489, "low": 0.006218, "close": 0.006339, "volume": 181444979.0, "close_time": 1748318399999, "quote_volume": 1150728.31494, "trades": 13485, "taker_buy_base": 80013758.0, "taker_buy_quote": 508044.902181 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.00634, "high": 0.00712, "low": 0.006291, "close": 0.006673, "volume": 328226487.0, "close_time": 1748332799999, "quote_volume": 2174316.694247, "trades": 25247, "taker_buy_base": 159386950.0, "taker_buy_quote": 1058058.949697 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.006674, "high": 0.007049, "low": 0.00649, "close": 0.006772, "volume": 396468759.0, "close_time": 1748347199999, "quote_volume": 2687075.524993, "trades": 30804, "taker_buy_base": 186966206.0, "taker_buy_quote": 1267809.704546 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.006772, "high": 0.006784, "low": 0.006519, "close": 0.006624, "volume": 196933311.0, "close_time": 1748361599999, "quote_volume": 1303549.56259, "trades": 20420, "taker_buy_base": 91348740.0, "taker_buy_quote": 604637.774589 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.006624, "high": 0.0069, "low": 0.006611, "close": 0.00671, "volume": 124659400.0, "close_time": 1748375999999, "quote_volume": 840938.552921, "trades": 14459, "taker_buy_base": 55395380.0, "taker_buy_quote": 373587.383849 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.006712, "high": 0.006767, "low": 0.006627, "close": 0.006685, "volume": 57523711.0, "close_time": 1748390399999, "quote_volume": 384742.812015, "trades": 9885, "taker_buy_base": 26852183.0, "taker_buy_quote": 179654.541253 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.006687, "high": 0.006808, "low": 0.006634, "close": 0.006767, "volume": 77018020.0, "close_time": 1748404799999, "quote_volume": 518240.275649, "trades": 13288, "taker_buy_base": 32318599.0, "taker_buy_quote": 217452.741031 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.006766, "high": 0.006809, "low": 0.00666, "close": 0.006773, "volume": 61806461.0, "close_time": 1748419199999, "quote_volume": 416698.004702, "trades": 11768, "taker_buy_base": 27382364.0, "taker_buy_quote": 184670.355327 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.006774, "high": 0.006957, "low": 0.006766, "close": 0.006864, "volume": 93552677.0, "close_time": 1748433599999, "quote_volume": 641090.793703, "trades": 16267, "taker_buy_base": 41140255.0, "taker_buy_quote": 282003.002256 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.006866, "high": 0.006992, "low": 0.00683, "close": 0.00686, "volume": 136806007.0, "close_time": 1748447999999, "quote_volume": 945221.671841, "trades": 20288, "taker_buy_base": 70725846.0, "taker_buy_quote": 488819.520807 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.00686, "high": 0.006975, "low": 0.006664, "close": 0.006686, "volume": 75686804.0, "close_time": 1748462399999, "quote_volume": 517457.216479, "trades": 15299, "taker_buy_base": 32387022.0, "taker_buy_quote": 221244.727987 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.006685, "high": 0.006788, "low": 0.006601, "close": 0.006611, "volume": 50386346.0, "close_time": 1748476799999, "quote_volume": 335926.124872, "trades": 11106, "taker_buy_base": 21222697.0, "taker_buy_quote": 141520.31572 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.006613, "high": 0.006666, "low": 0.006384, "close": 0.006427, "volume": 109361317.0, "close_time": 1748491199999, "quote_volume": 713461.88176, "trades": 17408, "taker_buy_base": 55626087.0, "taker_buy_quote": 362849.857349 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.006426, "high": 0.006521, "low": 0.006267, "close": 0.00648, "volume": 87296481.0, "close_time": 1748505599999, "quote_volume": 559954.596242, "trades": 15471, "taker_buy_base": 48384418.0, "taker_buy_quote": 310305.722293 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.006481, "high": 0.006947, "low": 0.006457, "close": 0.006726, "volume": 102740419.0, "close_time": 1748519999999, "quote_volume": 693200.66394, "trades": 24003, "taker_buy_base": 49845959.0, "taker_buy_quote": 335806.936098 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.006727, "high": 0.006794, "low": 0.006598, "close": 0.00669, "volume": 55496023.0, "close_time": 1748534399999, "quote_volume": 371909.13231, "trades": 14204, "taker_buy_base": 28268729.0, "taker_buy_quote": 189389.127114 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.006689, "high": 0.006852, "low": 0.00607, "close": 0.006181, "volume": 283400693.0, "close_time": 1748548799999, "quote_volume": 1789031.152709, "trades": 46517, "taker_buy_base": 162911992.0, "taker_buy_quote": 1026848.245677 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.006179, "high": 0.006553, "low": 0.00617, "close": 0.006254, "volume": 91544624.0, "close_time": 1748563199999, "quote_volume": 576698.626743, "trades": 13228, "taker_buy_base": 41262637.0, "taker_buy_quote": 259895.434053 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.006255, "high": 0.00643, "low": 0.006151, "close": 0.006377, "volume": 45900103.0, "close_time": 1748577599999, "quote_volume": 288341.505181, "trades": 12682, "taker_buy_base": 21054915.0, "taker_buy_quote": 132168.491709 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.006377, "high": 0.006492, "low": 0.006205, "close": 0.006276, "volume": 45344998.0, "close_time": 1748591999999, "quote_volume": 287706.113361, "trades": 11655, "taker_buy_base": 21226012.0, "taker_buy_quote": 134577.294992 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.006278, "high": 0.006378, "low": 0.006193, "close": 0.006247, "volume": 37389884.0, "close_time": 1748606399999, "quote_volume": 234805.803542, "trades": 10824, "taker_buy_base": 18486752.0, "taker_buy_quote": 116074.102685 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.006246, "high": 0.006444, "low": 0.006203, "close": 0.006245, "volume": 42218835.0, "close_time": 1748620799999, "quote_volume": 266615.001836, "trades": 11554, "taker_buy_base": 18415009.0, "taker_buy_quote": 116415.197743 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.006246, "high": 0.006444, "low": 0.0061, "close": 0.00631, "volume": 108622028.0, "close_time": 1748635199999, "quote_volume": 683967.792398, "trades": 19580, "taker_buy_base": 58671343.0, "taker_buy_quote": 370046.891115 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.006311, "high": 0.006321, "low": 0.005725, "close": 0.005935, "volume": 220316090.0, "close_time": 1748649599999, "quote_volume": 1310153.7971, "trades": 25291, "taker_buy_base": 127123956.0, "taker_buy_quote": 754020.018032 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.00594, "high": 0.006461, "low": 0.005854, "close": 0.006321, "volume": 235714110.0, "close_time": 1748663999999, "quote_volume": 1443081.955825, "trades": 35977, "taker_buy_base": 109283823.0, "taker_buy_quote": 668841.438622 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.006319, "high": 0.00658, "low": 0.006282, "close": 0.006465, "volume": 111740144.0, "close_time": 1748678399999, "quote_volume": 720563.057874, "trades": 17829, "taker_buy_base": 55821094.0, "taker_buy_quote": 360387.106938 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.006467, "high": 0.006482, "low": 0.006295, "close": 0.006422, "volume": 74097969.0, "close_time": 1748692799999, "quote_volume": 473189.745646, "trades": 13563, "taker_buy_base": 28914757.0, "taker_buy_quote": 184832.313785 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.006418, "high": 0.006572, "low": 0.006393, "close": 0.006398, "volume": 77559791.0, "close_time": 1748707199999, "quote_volume": 501807.094275, "trades": 14982, "taker_buy_base": 38621467.0, "taker_buy_quote": 250061.844904 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.006399, "high": 0.006414, "low": 0.006136, "close": 0.006256, "volume": 54787738.0, "close_time": 1748721599999, "quote_volume": 344064.977862, "trades": 11610, "taker_buy_base": 26277115.0, "taker_buy_quote": 165006.989817 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.006257, "high": 0.006524, "low": 0.006247, "close": 0.006416, "volume": 75788563.0, "close_time": 1748735999999, "quote_volume": 487036.451128, "trades": 11573, "taker_buy_base": 37731842.0, "taker_buy_quote": 242592.376259 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.006416, "high": 0.006473, "low": 0.006295, "close": 0.006306, "volume": 24659356.0, "close_time": 1748750399999, "quote_volume": 157310.423277, "trades": 5338, "taker_buy_base": 9820080.0, "taker_buy_quote": 62735.659729 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.006307, "high": 0.006412, "low": 0.006291, "close": 0.006394, "volume": 9423740.0, "close_time": 1748764799999, "quote_volume": 59899.063386, "trades": 2999, "taker_buy_base": 4615493.0, "taker_buy_quote": 29338.381657 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.006399, "high": 0.006453, "low": 0.006282, "close": 0.006405, "volume": 17880601.0, "close_time": 1748779199999, "quote_volume": 113843.793763, "trades": 3974, "taker_buy_base": 9110720.0, "taker_buy_quote": 58059.202599 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.006406, "high": 0.006509, "low": 0.006377, "close": 0.006471, "volume": 17568729.0, "close_time": 1748793599999, "quote_volume": 113473.499637, "trades": 3828, "taker_buy_base": 8278176.0, "taker_buy_quote": 53478.686492 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.006472, "high": 0.006571, "low": 0.006434, "close": 0.006494, "volume": 34390219.0, "close_time": 1748807999999, "quote_volume": 223765.134277, "trades": 5417, "taker_buy_base": 18306236.0, "taker_buy_quote": 119099.470348 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.006495, "high": 0.006679, "low": 0.006484, "close": 0.006625, "volume": 19522835.0, "close_time": 1748822399999, "quote_volume": 128882.141972, "trades": 5107, "taker_buy_base": 8296955.0, "taker_buy_quote": 54852.72577 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.006624, "high": 0.006678, "low": 0.006369, "close": 0.006405, "volume": 37110129.0, "close_time": 1748836799999, "quote_volume": 241430.506074, "trades": 7579, "taker_buy_base": 20380761.0, "taker_buy_quote": 132363.026561 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.006407, "high": 0.006472, "low": 0.006367, "close": 0.006389, "volume": 16853468.0, "close_time": 1748851199999, "quote_volume": 108095.669896, "trades": 3440, "taker_buy_base": 8247596.0, "taker_buy_quote": 52873.346982 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.006395, "high": 0.006419, "low": 0.006323, "close": 0.006372, "volume": 11631088.0, "close_time": 1748865599999, "quote_volume": 74027.978759, "trades": 2963, "taker_buy_base": 6433557.0, "taker_buy_quote": 40954.030227 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.006369, "high": 0.006431, "low": 0.006231, "close": 0.006372, "volume": 32626741.0, "close_time": 1748879999999, "quote_volume": 206846.101661, "trades": 5945, "taker_buy_base": 16769004.0, "taker_buy_quote": 106327.614355 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.006372, "high": 0.006456, "low": 0.006311, "close": 0.006343, "volume": 22224474.0, "close_time": 1748894399999, "quote_volume": 141729.121702, "trades": 5315, "taker_buy_base": 8703087.0, "taker_buy_quote": 55489.575664 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.006346, "high": 0.006347, "low": 0.006253, "close": 0.006286, "volume": 15168710.0, "close_time": 1748908799999, "quote_volume": 95647.361705, "trades": 3301, "taker_buy_base": 8974013.0, "taker_buy_quote": 56567.539959 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.00629, "high": 0.006438, "low": 0.006157, "close": 0.006251, "volume": 48837982.0, "close_time": 1748923199999, "quote_volume": 306513.104862, "trades": 7762, "taker_buy_base": 25884974.0, "taker_buy_quote": 162628.415821 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.006251, "high": 0.006314, "low": 0.00621, "close": 0.006285, "volume": 27426465.0, "close_time": 1748937599999, "quote_volume": 171996.707945, "trades": 3441, "taker_buy_base": 17217903.0, "taker_buy_quote": 108014.79559 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.00629, "high": 0.006466, "low": 0.006289, "close": 0.006331, "volume": 43020834.0, "close_time": 1748951999999, "quote_volume": 275038.957285, "trades": 5810, "taker_buy_base": 17858810.0, "taker_buy_quote": 114063.82832 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.006334, "high": 0.006334, "low": 0.006217, "close": 0.006278, "volume": 24213662.0, "close_time": 1748966399999, "quote_volume": 152128.394479, "trades": 3475, "taker_buy_base": 12410509.0, "taker_buy_quote": 77972.608128 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.006282, "high": 0.006442, "low": 0.006271, "close": 0.006402, "volume": 17150923.0, "close_time": 1748980799999, "quote_volume": 109218.951539, "trades": 3001, "taker_buy_base": 7309389.0, "taker_buy_quote": 46573.954086 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.006404, "high": 0.006409, "low": 0.006218, "close": 0.006276, "volume": 14975735.0, "close_time": 1748995199999, "quote_volume": 94311.879073, "trades": 2554, "taker_buy_base": 7657707.0, "taker_buy_quote": 48199.173291 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.006274, "high": 0.006327, "low": 0.006244, "close": 0.006288, "volume": 11759483.0, "close_time": 1749009599999, "quote_volume": 73888.161498, "trades": 2534, "taker_buy_base": 5377166.0, "taker_buy_quote": 33778.472846 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.006289, "high": 0.006362, "low": 0.006289, "close": 0.006316, "volume": 8353938.0, "close_time": 1749023999999, "quote_volume": 52892.789385, "trades": 1684, "taker_buy_base": 3120236.0, "taker_buy_quote": 19763.618434 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.006316, "high": 0.006339, "low": 0.00595, "close": 0.006108, "volume": 88864079.0, "close_time": 1749038399999, "quote_volume": 545191.26845, "trades": 11506, "taker_buy_base": 45343046.0, "taker_buy_quote": 277972.960856 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.006114, "high": 0.006144, "low": 0.006061, "close": 0.006125, "volume": 35667465.0, "close_time": 1749052799999, "quote_volume": 217906.754092, "trades": 3681, "taker_buy_base": 15269793.0, "taker_buy_quote": 93388.122727 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.006125, "high": 0.006135, "low": 0.006088, "close": 0.006104, "volume": 26518873.0, "close_time": 1749067199999, "quote_volume": 162103.4507, "trades": 4000, "taker_buy_base": 18497428.0, "taker_buy_quote": 113095.996394 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.006102, "high": 0.006103, "low": 0.006042, "close": 0.00606, "volume": 16524263.0, "close_time": 1749081599999, "quote_volume": 100292.32235, "trades": 2018, "taker_buy_base": 7928241.0, "taker_buy_quote": 48096.680645 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.006063, "high": 0.006111, "low": 0.006063, "close": 0.006089, "volume": 19510047.0, "close_time": 1749095999999, "quote_volume": 118792.087422, "trades": 2399, "taker_buy_base": 5712057.0, "taker_buy_quote": 34787.406597 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.006089, "high": 0.006113, "low": 0.006069, "close": 0.006095, "volume": 19739775.0, "close_time": 1749110399999, "quote_volume": 120282.067174, "trades": 2172, "taker_buy_base": 13729962.0, "taker_buy_quote": 83652.3112 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.006094, "high": 0.006127, "low": 0.006037, "close": 0.006042, "volume": 16091391.0, "close_time": 1749124799999, "quote_volume": 97881.067446, "trades": 2230, "taker_buy_base": 7053579.0, "taker_buy_quote": 42968.273167 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.006042, "high": 0.006082, "low": 0.006, "close": 0.006021, "volume": 19961394.0, "close_time": 1749139199999, "quote_volume": 120554.670814, "trades": 2897, "taker_buy_base": 7081184.0, "taker_buy_quote": 42794.941867 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.006019, "high": 0.006021, "low": 0.0058, "close": 0.005874, "volume": 67977526.0, "close_time": 1749153599999, "quote_volume": 401983.598981, "trades": 5259, "taker_buy_base": 35119259.0, "taker_buy_quote": 207714.928794 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.005872, "high": 0.005877, "low": 0.005689, "close": 0.005774, "volume": 51055111.0, "close_time": 1749167999999, "quote_volume": 294445.028181, "trades": 5623, "taker_buy_base": 26291793.0, "taker_buy_quote": 151482.036441 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.005772, "high": 0.0059, "low": 0.005738, "close": 0.005847, "volume": 39886265.0, "close_time": 1749182399999, "quote_volume": 231175.654997, "trades": 4273, "taker_buy_base": 16196702.0, "taker_buy_quote": 94178.06722 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.005847, "high": 0.005852, "low": 0.005788, "close": 0.005817, "volume": 44602278.0, "close_time": 1749196799999, "quote_volume": 259281.58364, "trades": 3098, "taker_buy_base": 31728980.0, "taker_buy_quote": 184356.752245 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.00582, "high": 0.005877, "low": 0.005815, "close": 0.005863, "volume": 17161180.0, "close_time": 1749211199999, "quote_volume": 100219.6213, "trades": 2104, "taker_buy_base": 9812661.0, "taker_buy_quote": 57298.101855 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.005863, "high": 0.005911, "low": 0.005856, "close": 0.005871, "volume": 27769873.0, "close_time": 1749225599999, "quote_volume": 163410.460187, "trades": 3380, "taker_buy_base": 16975581.0, "taker_buy_quote": 99883.166505 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.005874, "high": 0.0059, "low": 0.005789, "close": 0.005809, "volume": 15960956.0, "close_time": 1749239999999, "quote_volume": 93535.841491, "trades": 1973, "taker_buy_base": 8683720.0, "taker_buy_quote": 50864.458611 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.005808, "high": 0.005849, "low": 0.005787, "close": 0.005805, "volume": 4857438.0, "close_time": 1749254399999, "quote_volume": 28282.466504, "trades": 1056, "taker_buy_base": 1882149.0, "taker_buy_quote": 10953.794337 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.005805, "high": 0.005806, "low": 0.005751, "close": 0.005772, "volume": 19682008.0, "close_time": 1749268799999, "quote_volume": 113755.474191, "trades": 3528, "taker_buy_base": 8009461.0, "taker_buy_quote": 46280.992514 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.005767, "high": 0.005771, "low": 0.005601, "close": 0.005683, "volume": 63801066.0, "close_time": 1749283199999, "quote_volume": 363188.981638, "trades": 6613, "taker_buy_base": 40544128.0, "taker_buy_quote": 230743.924108 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.005684, "high": 0.00575, "low": 0.005669, "close": 0.005722, "volume": 16013345.0, "close_time": 1749297599999, "quote_volume": 91309.646597, "trades": 1934, "taker_buy_base": 8036787.0, "taker_buy_quote": 45852.557984 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.005724, "high": 0.006024, "low": 0.005315, "close": 0.005818, "volume": 237596502.0, "close_time": 1749311999999, "quote_volume": 1349904.669468, "trades": 29109, "taker_buy_base": 114402015.0, "taker_buy_quote": 648176.189481 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.005818, "high": 0.005946, "low": 0.005803, "close": 0.005876, "volume": 63698167.0, "close_time": 1749326399999, "quote_volume": 376342.859961, "trades": 10698, "taker_buy_base": 21382136.0, "taker_buy_quote": 126251.817497 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.005875, "high": 0.005937, "low": 0.005834, "close": 0.005849, "volume": 21799198.0, "close_time": 1749340799999, "quote_volume": 128441.757464, "trades": 2581, "taker_buy_base": 8262091.0, "taker_buy_quote": 48723.307572 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.005843, "high": 0.005885, "low": 0.00583, "close": 0.005882, "volume": 9766900.0, "close_time": 1749355199999, "quote_volume": 57259.700954, "trades": 1410, "taker_buy_base": 5435282.0, "taker_buy_quote": 31876.216315 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.005885, "high": 0.005911, "low": 0.005856, "close": 0.005858, "volume": 22537337.0, "close_time": 1749369599999, "quote_volume": 132847.701085, "trades": 2845, "taker_buy_base": 8974316.0, "taker_buy_quote": 52869.869058 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.00586, "high": 0.005915, "low": 0.005852, "close": 0.005902, "volume": 29159056.0, "close_time": 1749383999999, "quote_volume": 171628.476665, "trades": 3917, "taker_buy_base": 12046880.0, "taker_buy_quote": 70903.67927 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.005902, "high": 0.0063, "low": 0.005869, "close": 0.006114, "volume": 286062870.0, "close_time": 1749398399999, "quote_volume": 1747421.705497, "trades": 39302, "taker_buy_base": 145162508.0, "taker_buy_quote": 887033.571892 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.00611, "high": 0.006189, "low": 0.006053, "close": 0.006171, "volume": 57947438.0, "close_time": 1749412799999, "quote_volume": 354724.293296, "trades": 6959, "taker_buy_base": 21084106.0, "taker_buy_quote": 129116.10133 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.006175, "high": 0.006217, "low": 0.006118, "close": 0.00614, "volume": 39571370.0, "close_time": 1749427199999, "quote_volume": 244073.848324, "trades": 6452, "taker_buy_base": 18894346.0, "taker_buy_quote": 116569.373271 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.006139, "high": 0.006143, "low": 0.006058, "close": 0.006124, "volume": 29839659.0, "close_time": 1749441599999, "quote_volume": 181890.966211, "trades": 5776, "taker_buy_base": 14102951.0, "taker_buy_quote": 85996.304338 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.006124, "high": 0.006137, "low": 0.006034, "close": 0.006104, "volume": 35937619.0, "close_time": 1749455999999, "quote_volume": 218712.341016, "trades": 6990, "taker_buy_base": 16230376.0, "taker_buy_quote": 98780.509569 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0061, "high": 0.006132, "low": 0.006056, "close": 0.006116, "volume": 40447247.0, "close_time": 1749470399999, "quote_volume": 246551.033959, "trades": 7597, "taker_buy_base": 17524673.0, "taker_buy_quote": 106855.128068 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.006112, "high": 0.006134, "low": 0.005979, "close": 0.006008, "volume": 28585381.0, "close_time": 1749484799999, "quote_volume": 173384.748307, "trades": 5594, "taker_buy_base": 14535643.0, "taker_buy_quote": 88158.204925 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.006008, "high": 0.006084, "low": 0.005997, "close": 0.006041, "volume": 25623965.0, "close_time": 1749499199999, "quote_volume": 154777.724085, "trades": 4022, "taker_buy_base": 13362599.0, "taker_buy_quote": 80709.992444 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.006041, "high": 0.006158, "low": 0.006034, "close": 0.00615, "volume": 32789190.0, "close_time": 1749513599999, "quote_volume": 200243.837972, "trades": 5095, "taker_buy_base": 16303154.0, "taker_buy_quote": 99648.543302 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.00615, "high": 0.006177, "low": 0.006061, "close": 0.006073, "volume": 28743150.0, "close_time": 1749527999999, "quote_volume": 175939.66755, "trades": 5574, "taker_buy_base": 14537508.0, "taker_buy_quote": 88961.385605 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.006073, "high": 0.006084, "low": 0.005991, "close": 0.006, "volume": 99292945.0, "close_time": 1749542399999, "quote_volume": 599758.176125, "trades": 11099, "taker_buy_base": 51796829.0, "taker_buy_quote": 313066.660818 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.005997, "high": 0.006034, "low": 0.005956, "close": 0.006029, "volume": 63020345.0, "close_time": 1749556799999, "quote_volume": 377281.524381, "trades": 8825, "taker_buy_base": 33062124.0, "taker_buy_quote": 197954.681654 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.00603, "high": 0.006047, "low": 0.005922, "close": 0.005954, "volume": 42107153.0, "close_time": 1749571199999, "quote_volume": 251550.700448, "trades": 5799, "taker_buy_base": 20271356.0, "taker_buy_quote": 121075.957427 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.005955, "high": 0.006098, "low": 0.005724, "close": 0.006064, "volume": 223696303.0, "close_time": 1749585599999, "quote_volume": 1323300.502076, "trades": 30899, "taker_buy_base": 119694270.0, "taker_buy_quote": 705368.166223 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.006062, "high": 0.006136, "low": 0.006056, "close": 0.006121, "volume": 32816896.0, "close_time": 1749599999999, "quote_volume": 199901.617327, "trades": 4039, "taker_buy_base": 12566689.0, "taker_buy_quote": 76558.337064 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.006118, "high": 0.006134, "low": 0.006032, "close": 0.006063, "volume": 17387021.0, "close_time": 1749614399999, "quote_volume": 105759.748677, "trades": 2258, "taker_buy_base": 8281030.0, "taker_buy_quote": 50353.836548 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.00606, "high": 0.006111, "low": 0.006038, "close": 0.006081, "volume": 18687726.0, "close_time": 1749628799999, "quote_volume": 113606.639579, "trades": 2084, "taker_buy_base": 7701017.0, "taker_buy_quote": 46822.252564 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.006081, "high": 0.006172, "low": 0.006054, "close": 0.006091, "volume": 57417594.0, "close_time": 1749643199999, "quote_volume": 351458.205006, "trades": 5776, "taker_buy_base": 21620158.0, "taker_buy_quote": 132365.038157 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.006092, "high": 0.00614, "low": 0.00607, "close": 0.006105, "volume": 18998400.0, "close_time": 1749657599999, "quote_volume": 116080.662303, "trades": 2661, "taker_buy_base": 6344645.0, "taker_buy_quote": 38762.758203 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.006102, "high": 0.006126, "low": 0.006047, "close": 0.006087, "volume": 12140726.0, "close_time": 1749671999999, "quote_volume": 73946.493119, "trades": 1679, "taker_buy_base": 6179723.0, "taker_buy_quote": 37649.052873 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.006086, "high": 0.006107, "low": 0.006006, "close": 0.006067, "volume": 34088600.0, "close_time": 1749686399999, "quote_volume": 206203.79566, "trades": 2811, "taker_buy_base": 19051838.0, "taker_buy_quote": 115164.367609 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.006065, "high": 0.006096, "low": 0.005895, "close": 0.005908, "volume": 61519443.0, "close_time": 1749700799999, "quote_volume": 369692.226695, "trades": 5632, "taker_buy_base": 40220741.0, "taker_buy_quote": 241751.672134 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.005908, "high": 0.005941, "low": 0.005865, "close": 0.005915, "volume": 13218020.0, "close_time": 1749715199999, "quote_volume": 78032.979046, "trades": 1968, "taker_buy_base": 6058166.0, "taker_buy_quote": 35744.064516 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.00592, "high": 0.005974, "low": 0.005877, "close": 0.005892, "volume": 11135156.0, "close_time": 1749729599999, "quote_volume": 65938.152957, "trades": 1540, "taker_buy_base": 5475588.0, "taker_buy_quote": 32466.001134 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.00589, "high": 0.005985, "low": 0.005876, "close": 0.005886, "volume": 8306106.0, "close_time": 1749743999999, "quote_volume": 49278.367906, "trades": 1473, "taker_buy_base": 3436725.0, "taker_buy_quote": 20426.183697 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.005881, "high": 0.005962, "low": 0.005881, "close": 0.005929, "volume": 7963699.0, "close_time": 1749758399999, "quote_volume": 47223.902985, "trades": 1421, "taker_buy_base": 4063420.0, "taker_buy_quote": 24096.016114 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.005931, "high": 0.005972, "low": 0.005638, "close": 0.005777, "volume": 67315599.0, "close_time": 1749772799999, "quote_volume": 387191.963508, "trades": 9497, "taker_buy_base": 47171566.0, "taker_buy_quote": 270878.560352 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.005776, "high": 0.005975, "low": 0.005568, "close": 0.005931, "volume": 162043884.0, "close_time": 1749787199999, "quote_volume": 946705.90047, "trades": 18052, "taker_buy_base": 70209410.0, "taker_buy_quote": 409164.838543 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.005928, "high": 0.006019, "low": 0.005891, "close": 0.005978, "volume": 46146615.0, "close_time": 1749801599999, "quote_volume": 273985.94523, "trades": 4924, "taker_buy_base": 21188595.0, "taker_buy_quote": 125912.415963 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.00598, "high": 0.006018, "low": 0.005932, "close": 0.005971, "volume": 57200933.0, "close_time": 1749815999999, "quote_volume": 342074.81535, "trades": 6877, "taker_buy_base": 31526525.0, "taker_buy_quote": 188525.531016 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.005973, "high": 0.005979, "low": 0.005909, "close": 0.005966, "volume": 32122243.0, "close_time": 1749830399999, "quote_volume": 191158.714659, "trades": 3504, "taker_buy_base": 15738952.0, "taker_buy_quote": 93692.209544 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.005963, "high": 0.006001, "low": 0.005919, "close": 0.005947, "volume": 22331932.0, "close_time": 1749844799999, "quote_volume": 133085.828926, "trades": 2982, "taker_buy_base": 10399626.0, "taker_buy_quote": 61952.607614 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.005945, "high": 0.005996, "low": 0.005934, "close": 0.005974, "volume": 17724666.0, "close_time": 1749859199999, "quote_volume": 105701.151213, "trades": 2606, "taker_buy_base": 7911880.0, "taker_buy_quote": 47195.797409 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.005978, "high": 0.005984, "low": 0.005935, "close": 0.005951, "volume": 14850408.0, "close_time": 1749873599999, "quote_volume": 88469.648464, "trades": 2399, "taker_buy_base": 6889455.0, "taker_buy_quote": 41040.793712 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.005949, "high": 0.005987, "low": 0.005932, "close": 0.005942, "volume": 7657519.0, "close_time": 1749887999999, "quote_volume": 45577.43381, "trades": 1215, "taker_buy_base": 3397942.0, "taker_buy_quote": 20236.916478 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.005949, "high": 0.005961, "low": 0.005931, "close": 0.005961, "volume": 8650514.0, "close_time": 1749902399999, "quote_volume": 51445.334334, "trades": 1663, "taker_buy_base": 3623082.0, "taker_buy_quote": 21552.60837 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.005961, "high": 0.005961, "low": 0.005894, "close": 0.005908, "volume": 23332787.0, "close_time": 1749916799999, "quote_volume": 138645.597672, "trades": 3064, "taker_buy_base": 7814060.0, "taker_buy_quote": 46417.838159 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.00591, "high": 0.00592, "low": 0.005815, "close": 0.005867, "volume": 19542990.0, "close_time": 1749931199999, "quote_volume": 114526.601889, "trades": 2351, "taker_buy_base": 11154732.0, "taker_buy_quote": 65297.197186 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.005866, "high": 0.005914, "low": 0.005846, "close": 0.0059, "volume": 5709469.0, "close_time": 1749945599999, "quote_volume": 33604.253622, "trades": 1060, "taker_buy_base": 3011549.0, "taker_buy_quote": 17721.068471 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.005902, "high": 0.005936, "low": 0.005901, "close": 0.005928, "volume": 7253814.0, "close_time": 1749959999999, "quote_volume": 42926.512147, "trades": 1291, "taker_buy_base": 2209518.0, "taker_buy_quote": 13071.725381 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.005927, "high": 0.005988, "low": 0.005908, "close": 0.005942, "volume": 16493616.0, "close_time": 1749974399999, "quote_volume": 98042.942577, "trades": 1812, "taker_buy_base": 9238352.0, "taker_buy_quote": 54917.94026 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.005943, "high": 0.005947, "low": 0.00591, "close": 0.005934, "volume": 8170151.0, "close_time": 1749988799999, "quote_volume": 48460.318957, "trades": 1215, "taker_buy_base": 3138298.0, "taker_buy_quote": 18616.770083 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.005933, "high": 0.005957, "low": 0.005916, "close": 0.005921, "volume": 14710536.0, "close_time": 1750003199999, "quote_volume": 87289.220934, "trades": 1772, "taker_buy_base": 8679978.0, "taker_buy_quote": 51507.803132 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.005924, "high": 0.005938, "low": 0.005901, "close": 0.005914, "volume": 6611049.0, "close_time": 1750017599999, "quote_volume": 39139.913191, "trades": 1496, "taker_buy_base": 3648085.0, "taker_buy_quote": 21595.358423 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.005916, "high": 0.005933, "low": 0.005873, "close": 0.005915, "volume": 15216398.0, "close_time": 1750031999999, "quote_volume": 89850.976748, "trades": 2156, "taker_buy_base": 7936104.0, "taker_buy_quote": 46853.694526 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.005914, "high": 0.005958, "low": 0.005888, "close": 0.005943, "volume": 29202232.0, "close_time": 1750046399999, "quote_volume": 172621.775907, "trades": 4325, "taker_buy_base": 18705081.0, "taker_buy_quote": 110536.902411 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.005941, "high": 0.005995, "low": 0.005935, "close": 0.005991, "volume": 26227867.0, "close_time": 1750060799999, "quote_volume": 156467.892701, "trades": 2961, "taker_buy_base": 10187149.0, "taker_buy_quote": 60785.82079 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.005991, "high": 0.005999, "low": 0.005949, "close": 0.005969, "volume": 24636456.0, "close_time": 1750075199999, "quote_volume": 147161.105617, "trades": 3044, "taker_buy_base": 12479267.0, "taker_buy_quote": 74512.125858 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.005966, "high": 0.006011, "low": 0.005955, "close": 0.00599, "volume": 11380719.0, "close_time": 1750089599999, "quote_volume": 68085.177262, "trades": 1458, "taker_buy_base": 6293149.0, "taker_buy_quote": 37663.407951 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.005992, "high": 0.006012, "low": 0.005979, "close": 0.006004, "volume": 8220165.0, "close_time": 1750103999999, "quote_volume": 49301.934296, "trades": 1180, "taker_buy_base": 4178865.0, "taker_buy_quote": 25071.371086 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.006008, "high": 0.006008, "low": 0.00593, "close": 0.005936, "volume": 13587765.0, "close_time": 1750118399999, "quote_volume": 81065.562122, "trades": 1500, "taker_buy_base": 6002896.0, "taker_buy_quote": 35843.03264 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.005939, "high": 0.005989, "low": 0.005878, "close": 0.005986, "volume": 28437945.0, "close_time": 1750132799999, "quote_volume": 169255.134983, "trades": 2746, "taker_buy_base": 11064459.0, "taker_buy_quote": 65869.338201 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.005988, "high": 0.006012, "low": 0.005969, "close": 0.005996, "volume": 22374411.0, "close_time": 1750147199999, "quote_volume": 134016.802571, "trades": 2166, "taker_buy_base": 9913930.0, "taker_buy_quote": 59371.128408 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.005995, "high": 0.006015, "low": 0.00595, "close": 0.005957, "volume": 21507667.0, "close_time": 1750161599999, "quote_volume": 128648.215592, "trades": 2557, "taker_buy_base": 9154521.0, "taker_buy_quote": 54738.517062 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.005959, "high": 0.005984, "low": 0.005883, "close": 0.005899, "volume": 43975574.0, "close_time": 1750175999999, "quote_volume": 260971.270651, "trades": 3365, "taker_buy_base": 22908400.0, "taker_buy_quote": 136029.557735 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.005901, "high": 0.005938, "low": 0.005837, "close": 0.005918, "volume": 24017001.0, "close_time": 1750190399999, "quote_volume": 141171.716984, "trades": 2978, "taker_buy_base": 11411425.0, "taker_buy_quote": 67056.9712 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.005916, "high": 0.005925, "low": 0.005886, "close": 0.005912, "volume": 6968783.0, "close_time": 1750204799999, "quote_volume": 41151.170054, "trades": 1126, "taker_buy_base": 3873746.0, "taker_buy_quote": 22873.797426 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.005914, "high": 0.005964, "low": 0.005911, "close": 0.005947, "volume": 13318724.0, "close_time": 1750219199999, "quote_volume": 79206.368388, "trades": 1640, "taker_buy_base": 6634968.0, "taker_buy_quote": 39455.273858 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.005946, "high": 0.005966, "low": 0.005925, "close": 0.005938, "volume": 18403915.0, "close_time": 1750233599999, "quote_volume": 109459.048883, "trades": 2871, "taker_buy_base": 9519791.0, "taker_buy_quote": 56633.902306 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.005937, "high": 0.005949, "low": 0.005822, "close": 0.005855, "volume": 32828892.0, "close_time": 1750247999999, "quote_volume": 193292.255882, "trades": 5572, "taker_buy_base": 15036562.0, "taker_buy_quote": 88587.681072 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.005853, "high": 0.005863, "low": 0.004906, "close": 0.005692, "volume": 457084985.0, "close_time": 1750262399999, "quote_volume": 2479390.478942, "trades": 31903, "taker_buy_base": 235887959.0, "taker_buy_quote": 1279564.669691 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.005693, "high": 0.005693, "low": 0.005572, "close": 0.00559, "volume": 55857029.0, "close_time": 1750276799999, "quote_volume": 314134.75556, "trades": 5724, "taker_buy_base": 27221226.0, "taker_buy_quote": 153061.782624 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.00559, "high": 0.005657, "low": 0.005568, "close": 0.005576, "volume": 27490925.0, "close_time": 1750291199999, "quote_volume": 154299.151261, "trades": 2949, "taker_buy_base": 13342706.0, "taker_buy_quote": 74881.29837 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.005575, "high": 0.005619, "low": 0.005519, "close": 0.005535, "volume": 35045203.0, "close_time": 1750305599999, "quote_volume": 194689.105389, "trades": 3448, "taker_buy_base": 18758962.0, "taker_buy_quote": 104231.434208 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.005535, "high": 0.005589, "low": 0.005528, "close": 0.005544, "volume": 16864343.0, "close_time": 1750319999999, "quote_volume": 93753.428772, "trades": 1801, "taker_buy_base": 9005704.0, "taker_buy_quote": 50051.926017 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.005543, "high": 0.005593, "low": 0.005538, "close": 0.005574, "volume": 16491449.0, "close_time": 1750334399999, "quote_volume": 91834.04059, "trades": 2356, "taker_buy_base": 7677047.0, "taker_buy_quote": 42757.445841 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.005574, "high": 0.005676, "low": 0.005565, "close": 0.005596, "volume": 42694851.0, "close_time": 1750348799999, "quote_volume": 240054.479159, "trades": 3484, "taker_buy_base": 21025030.0, "taker_buy_quote": 118258.515977 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.005593, "high": 0.005632, "low": 0.005539, "close": 0.005624, "volume": 22323171.0, "close_time": 1750363199999, "quote_volume": 124926.850748, "trades": 2039, "taker_buy_base": 11132502.0, "taker_buy_quote": 62232.560065 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.005624, "high": 0.005665, "low": 0.005613, "close": 0.005643, "volume": 13283633.0, "close_time": 1750377599999, "quote_volume": 74840.44874, "trades": 1529, "taker_buy_base": 7037139.0, "taker_buy_quote": 39654.236975 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.005646, "high": 0.00565, "low": 0.005625, "close": 0.005647, "volume": 8231437.0, "close_time": 1750391999999, "quote_volume": 46433.781409, "trades": 1138, "taker_buy_base": 4108321.0, "taker_buy_quote": 23173.209628 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.005646, "high": 0.005667, "low": 0.005573, "close": 0.005664, "volume": 22394059.0, "close_time": 1750406399999, "quote_volume": 125985.317293, "trades": 3458, "taker_buy_base": 10715713.0, "taker_buy_quote": 60340.211655 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.005662, "high": 0.005688, "low": 0.005654, "close": 0.005666, "volume": 16543790.0, "close_time": 1750420799999, "quote_volume": 93848.848061, "trades": 2698, "taker_buy_base": 8594050.0, "taker_buy_quote": 48750.234703 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.005668, "high": 0.005686, "low": 0.005531, "close": 0.005552, "volume": 27363357.0, "close_time": 1750435199999, "quote_volume": 153665.295299, "trades": 4428, "taker_buy_base": 15010572.0, "taker_buy_quote": 84301.080096 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.005552, "high": 0.00558, "low": 0.005506, "close": 0.005565, "volume": 18051843.0, "close_time": 1750449599999, "quote_volume": 100113.676796, "trades": 3203, "taker_buy_base": 9331995.0, "taker_buy_quote": 51754.510407 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.005566, "high": 0.005591, "low": 0.005505, "close": 0.005519, "volume": 4042863.0, "close_time": 1750463999999, "quote_volume": 22373.788855, "trades": 1038, "taker_buy_base": 1483025.0, "taker_buy_quote": 8206.535529 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.005521, "high": 0.005555, "low": 0.005493, "close": 0.005509, "volume": 6853452.0, "close_time": 1750478399999, "quote_volume": 37870.933385, "trades": 921, "taker_buy_base": 3048104.0, "taker_buy_quote": 16854.72879 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.005507, "high": 0.005515, "low": 0.005256, "close": 0.005409, "volume": 59093265.0, "close_time": 1750492799999, "quote_volume": 317252.891346, "trades": 6093, "taker_buy_base": 31832909.0, "taker_buy_quote": 170546.155193 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.005408, "high": 0.005556, "low": 0.005329, "close": 0.005501, "volume": 41058965.0, "close_time": 1750507199999, "quote_volume": 223799.780058, "trades": 5445, "taker_buy_base": 19127182.0, "taker_buy_quote": 104327.921329 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.005497, "high": 0.005575, "low": 0.005453, "close": 0.005511, "volume": 26664171.0, "close_time": 1750521599999, "quote_volume": 146841.453856, "trades": 4342, "taker_buy_base": 13554839.0, "taker_buy_quote": 74621.639203 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.00551, "high": 0.006241, "low": 0.005488, "close": 0.006031, "volume": 394527018.0, "close_time": 1750535999999, "quote_volume": 2357399.29365, "trades": 34260, "taker_buy_base": 176723869.0, "taker_buy_quote": 1055952.055262 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.006034, "high": 0.00648, "low": 0.005926, "close": 0.006433, "volume": 316812444.0, "close_time": 1750550399999, "quote_volume": 1971737.869273, "trades": 24698, "taker_buy_base": 150500014.0, "taker_buy_quote": 937200.459092 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.006433, "high": 0.006966, "low": 0.006225, "close": 0.006802, "volume": 420494422.0, "close_time": 1750564799999, "quote_volume": 2739340.92533, "trades": 26776, "taker_buy_base": 214424941.0, "taker_buy_quote": 1398683.663508 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.006804, "high": 0.006891, "low": 0.006605, "close": 0.006712, "volume": 384632976.0, "close_time": 1750579199999, "quote_volume": 2599393.397986, "trades": 24303, "taker_buy_base": 186657401.0, "taker_buy_quote": 1262539.572433 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.006714, "high": 0.007516, "low": 0.006489, "close": 0.007312, "volume": 817583870.0, "close_time": 1750593599999, "quote_volume": 5737332.787399, "trades": 47884, "taker_buy_base": 417254676.0, "taker_buy_quote": 2930735.806725 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.007315, "high": 0.007499, "low": 0.007113, "close": 0.007212, "volume": 474992238.0, "close_time": 1750607999999, "quote_volume": 3445668.795422, "trades": 27829, "taker_buy_base": 228103363.0, "taker_buy_quote": 1655435.337548 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.00721, "high": 0.007663, "low": 0.007183, "close": 0.007487, "volume": 368430428.0, "close_time": 1750622399999, "quote_volume": 2723656.001824, "trades": 22235, "taker_buy_base": 185820866.0, "taker_buy_quote": 1375070.041928 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.007485, "high": 0.007999, "low": 0.00729, "close": 0.007797, "volume": 246543267.0, "close_time": 1750636799999, "quote_volume": 1878137.25836, "trades": 32958, "taker_buy_base": 128277366.0, "taker_buy_quote": 981332.435557 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.007799, "high": 0.008, "low": 0.007675, "close": 0.007895, "volume": 313196741.0, "close_time": 1750651199999, "quote_volume": 2457911.884739, "trades": 29837, "taker_buy_base": 136137736.0, "taker_buy_quote": 1068953.730099 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.007897, "high": 0.008412, "low": 0.007274, "close": 0.007989, "volume": 666729638.0, "close_time": 1750665599999, "quote_volume": 5325351.177426, "trades": 77001, "taker_buy_base": 331079999.0, "taker_buy_quote": 2650654.352424 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.007988, "high": 0.008176, "low": 0.007868, "close": 0.008129, "volume": 218635665.0, "close_time": 1750679999999, "quote_volume": 1745071.121981, "trades": 32465, "taker_buy_base": 110871552.0, "taker_buy_quote": 885174.503511 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.008132, "high": 0.0088, "low": 0.008037, "close": 0.008293, "volume": 650542542.0, "close_time": 1750694399999, "quote_volume": 5498464.686965, "trades": 68094, "taker_buy_base": 322299126.0, "taker_buy_quote": 2723280.58646 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.008289, "high": 0.008882, "low": 0.008204, "close": 0.008853, "volume": 294349167.0, "close_time": 1750708799999, "quote_volume": 2504714.059996, "trades": 39994, "taker_buy_base": 161072544.0, "taker_buy_quote": 1370084.862084 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.008853, "high": 0.013452, "low": 0.008796, "close": 0.01202, "volume": 1190235962.0, "close_time": 1750723199999, "quote_volume": 12886644.973071, "trades": 193356, "taker_buy_base": 653075625.0, "taker_buy_quote": 7048878.208278 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.012019, "high": 0.012798, "low": 0.009547, "close": 0.010799, "volume": 1691239390.0, "close_time": 1750737599999, "quote_volume": 19198567.84469, "trades": 283712, "taker_buy_base": 845523960.0, "taker_buy_quote": 9597492.959959 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.010799, "high": 0.011855, "low": 0.010045, "close": 0.011571, "volume": 945364192.0, "close_time": 1750751999999, "quote_volume": 10262372.29968, "trades": 173226, "taker_buy_base": 468437275.0, "taker_buy_quote": 5102253.00226 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.011574, "high": 0.011886, "low": 0.010831, "close": 0.011545, "volume": 805123928.0, "close_time": 1750766399999, "quote_volume": 9114384.808253, "trades": 158965, "taker_buy_base": 406772952.0, "taker_buy_quote": 4604578.244602 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.011545, "high": 0.012295, "low": 0.011359, "close": 0.012111, "volume": 847122907.0, "close_time": 1750780799999, "quote_volume": 9968256.071412, "trades": 154736, "taker_buy_base": 419932423.0, "taker_buy_quote": 4945020.790142 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.012111, "high": 0.013873, "low": 0.01205, "close": 0.012636, "volume": 913324195.0, "close_time": 1750795199999, "quote_volume": 11677856.150809, "trades": 190829, "taker_buy_base": 466357422.0, "taker_buy_quote": 5962026.666873 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.012634, "high": 0.01395, "low": 0.012477, "close": 0.013277, "volume": 579073970.0, "close_time": 1750809599999, "quote_volume": 7700728.615925, "trades": 123184, "taker_buy_base": 295080619.0, "taker_buy_quote": 3924368.530831 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.013275, "high": 0.016718, "low": 0.013268, "close": 0.016281, "volume": 1046159351.0, "close_time": 1750823999999, "quote_volume": 15211093.195002, "trades": 204795, "taker_buy_base": 517719246.0, "taker_buy_quote": 7510503.553524 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.016281, "high": 0.016385, "low": 0.014176, "close": 0.015388, "volume": 765648344.0, "close_time": 1750838399999, "quote_volume": 11522255.717892, "trades": 177100, "taker_buy_base": 366599975.0, "taker_buy_quote": 5515370.112976 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.015389, "high": 0.01627, "low": 0.015113, "close": 0.015679, "volume": 608839019.0, "close_time": 1750852799999, "quote_volume": 9548714.05192, "trades": 138217, "taker_buy_base": 309729623.0, "taker_buy_quote": 4863062.235021 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.015671, "high": 0.017152, "low": 0.0129, "close": 0.015965, "volume": 1436196267.0, "close_time": 1750867199999, "quote_volume": 21792747.582962, "trades": 315837, "taker_buy_base": 710724934.0, "taker_buy_quote": 10787112.356582 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.015963, "high": 0.01621, "low": 0.01502, "close": 0.015555, "volume": 524790722.0, "close_time": 1750881599999, "quote_volume": 8182623.665874, "trades": 122694, "taker_buy_base": 293539176.0, "taker_buy_quote": 4576274.216267 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.015554, "high": 0.015942, "low": 0.015163, "close": 0.015545, "volume": 204954972.0, "close_time": 1750895999999, "quote_volume": 3192579.466259, "trades": 74002, "taker_buy_base": 106870462.0, "taker_buy_quote": 1665444.509238 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.015544, "high": 0.016746, "low": 0.01539, "close": 0.016345, "volume": 424026536.0, "close_time": 1750910399999, "quote_volume": 6818386.429283, "trades": 153636, "taker_buy_base": 226272662.0, "taker_buy_quote": 3642368.293108 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.016344, "high": 0.016646, "low": 0.015739, "close": 0.01631, "volume": 328500041.0, "close_time": 1750924799999, "quote_volume": 5308459.367741, "trades": 100962, "taker_buy_base": 164080419.0, "taker_buy_quote": 2653879.078761 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.016311, "high": 0.017468, "low": 0.015235, "close": 0.015615, "volume": 558787134.0, "close_time": 1750939199999, "quote_volume": 9097169.276836, "trades": 158513, "taker_buy_base": 267224403.0, "taker_buy_quote": 4361342.228543 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.015618, "high": 0.016664, "low": 0.01535, "close": 0.015996, "volume": 309032133.0, "close_time": 1750953599999, "quote_volume": 4920893.889558, "trades": 104063, "taker_buy_base": 160893604.0, "taker_buy_quote": 2561296.511648 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.015991, "high": 0.016154, "low": 0.009389, "close": 0.009553, "volume": 2318154120.0, "close_time": 1750967999999, "quote_volume": 27533012.470737, "trades": 485420, "taker_buy_base": 1106277247.0, "taker_buy_quote": 13133546.363357 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.009552, "high": 0.009623, "low": 0.007905, "close": 0.008109, "volume": 1357424368.0, "close_time": 1750982399999, "quote_volume": 11679594.055605, "trades": 179469, "taker_buy_base": 712750767.0, "taker_buy_quote": 6137373.850175 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.008109, "high": 0.009719, "low": 0.007176, "close": 0.008988, "volume": 2039399662.0, "close_time": 1750996799999, "quote_volume": 17092395.80894, "trades": 248941, "taker_buy_base": 949778778.0, "taker_buy_quote": 7900839.009937 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.008987, "high": 0.010388, "low": 0.0083, "close": 0.009776, "volume": 1323005586.0, "close_time": 1751011199999, "quote_volume": 12422325.944936, "trades": 233637, "taker_buy_base": 659232088.0, "taker_buy_quote": 6201218.701277 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.009777, "high": 0.010868, "low": 0.0097, "close": 0.010369, "volume": 1010566349.0, "close_time": 1751025599999, "quote_volume": 10376082.415185, "trades": 166330, "taker_buy_base": 507465118.0, "taker_buy_quote": 5215011.872577 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.01037, "high": 0.011677, "low": 0.009129, "close": 0.01097, "volume": 1901255518.0, "close_time": 1751039999999, "quote_volume": 20126099.562332, "trades": 281061, "taker_buy_base": 1029363274.0, "taker_buy_quote": 10893577.455065 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.010971, "high": 0.011486, "low": 0.010725, "close": 0.011269, "volume": 786663983.0, "close_time": 1751054399999, "quote_volume": 8733429.570395, "trades": 136195, "taker_buy_base": 394426551.0, "taker_buy_quote": 4385326.913849 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.011273, "high": 0.011905, "low": 0.010926, "close": 0.011596, "volume": 718023638.0, "close_time": 1751068799999, "quote_volume": 8255378.407549, "trades": 117868, "taker_buy_base": 357022128.0, "taker_buy_quote": 4108870.369573 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.011597, "high": 0.012275, "low": 0.011122, "close": 0.01171, "volume": 589419473.0, "close_time": 1751083199999, "quote_volume": 6820318.788719, "trades": 131565, "taker_buy_base": 301905422.0, "taker_buy_quote": 3500490.702147 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.011709, "high": 0.012176, "low": 0.011603, "close": 0.011845, "volume": 497234557.0, "close_time": 1751097599999, "quote_volume": 5917390.42038, "trades": 94493, "taker_buy_base": 239266241.0, "taker_buy_quote": 2848716.349362 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.011846, "high": 0.0128, "low": 0.011518, "close": 0.012135, "volume": 615437423.0, "close_time": 1751111999999, "quote_volume": 7464930.396141, "trades": 101008, "taker_buy_base": 321578870.0, "taker_buy_quote": 3902718.383607 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.012134, "high": 0.012286, "low": 0.011846, "close": 0.011975, "volume": 361186727.0, "close_time": 1751126399999, "quote_volume": 4355911.777347, "trades": 65062, "taker_buy_base": 182662112.0, "taker_buy_quote": 2204036.620232 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.011978, "high": 0.0127, "low": 0.011783, "close": 0.012463, "volume": 457625739.0, "close_time": 1751140799999, "quote_volume": 5627065.060869, "trades": 81923, "taker_buy_base": 238960148.0, "taker_buy_quote": 2938532.248422 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.012466, "high": 0.012984, "low": 0.012126, "close": 0.012245, "volume": 314006675.0, "close_time": 1751155199999, "quote_volume": 3910424.655305, "trades": 58820, "taker_buy_base": 158117633.0, "taker_buy_quote": 1973103.035871 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.012247, "high": 0.013188, "low": 0.012104, "close": 0.012916, "volume": 336093977.0, "close_time": 1751169599999, "quote_volume": 4219439.538265, "trades": 65754, "taker_buy_base": 160724908.0, "taker_buy_quote": 2026535.998463 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.012918, "high": 0.013083, "low": 0.012486, "close": 0.012549, "volume": 322960236.0, "close_time": 1751183999999, "quote_volume": 4140875.342077, "trades": 74292, "taker_buy_base": 161387293.0, "taker_buy_quote": 2070733.76028 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.012548, "high": 0.012602, "low": 0.011673, "close": 0.011901, "volume": 535357927.0, "close_time": 1751198399999, "quote_volume": 6469422.573433, "trades": 87325, "taker_buy_base": 227611928.0, "taker_buy_quote": 2753637.082095 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.011901, "high": 0.0122, "low": 0.011772, "close": 0.011984, "volume": 250713297.0, "close_time": 1751212799999, "quote_volume": 3005392.02775, "trades": 47315, "taker_buy_base": 127663825.0, "taker_buy_quote": 1530828.286022 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.011985, "high": 0.012267, "low": 0.011939, "close": 0.012101, "volume": 123063588.0, "close_time": 1751227199999, "quote_volume": 1486041.011646, "trades": 29928, "taker_buy_base": 63202705.0, "taker_buy_quote": 763465.602284 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.012102, "high": 0.012566, "low": 0.012078, "close": 0.012466, "volume": 166214653.0, "close_time": 1751241599999, "quote_volume": 2042914.579108, "trades": 42834, "taker_buy_base": 94050602.0, "taker_buy_quote": 1155740.147934 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.012467, "high": 0.014696, "low": 0.012316, "close": 0.013367, "volume": 882815863.0, "close_time": 1751255999999, "quote_volume": 12083102.735624, "trades": 242805, "taker_buy_base": 476365406.0, "taker_buy_quote": 6508495.00915 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.013373, "high": 0.013403, "low": 0.01157, "close": 0.012664, "volume": 717641489.0, "close_time": 1751270399999, "quote_volume": 8953978.034739, "trades": 177885, "taker_buy_base": 370607830.0, "taker_buy_quote": 4626411.549994 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.012663, "high": 0.013359, "low": 0.012663, "close": 0.012934, "volume": 388848788.0, "close_time": 1751284799999, "quote_volume": 5065193.182126, "trades": 96685, "taker_buy_base": 194636681.0, "taker_buy_quote": 2537487.349916 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.012935, "high": 0.013342, "low": 0.012912, "close": 0.013037, "volume": 285192319.0, "close_time": 1751299199999, "quote_volume": 3736273.775447, "trades": 73190, "taker_buy_base": 148701134.0, "taker_buy_quote": 1949506.510661 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.013035, "high": 0.013093, "low": 0.012675, "close": 0.01274, "volume": 172922997.0, "close_time": 1751313599999, "quote_volume": 2223995.121288, "trades": 49845, "taker_buy_base": 84246214.0, "taker_buy_quote": 1084142.579063 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.01274, "high": 0.01284, "low": 0.012414, "close": 0.012516, "volume": 186260297.0, "close_time": 1751327999999, "quote_volume": 2346433.936607, "trades": 36290, "taker_buy_base": 86736166.0, "taker_buy_quote": 1092704.260778 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.012526, "high": 0.013252, "low": 0.012471, "close": 0.013214, "volume": 292399205.0, "close_time": 1751342399999, "quote_volume": 3755813.850107, "trades": 72289, "taker_buy_base": 144479166.0, "taker_buy_quote": 1857435.815874 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.013213, "high": 0.013247, "low": 0.012885, "close": 0.013028, "volume": 177783393.0, "close_time": 1751356799999, "quote_volume": 2326371.540638, "trades": 50914, "taker_buy_base": 87481309.0, "taker_buy_quote": 1145858.746356 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.013029, "high": 0.013125, "low": 0.012745, "close": 0.013109, "volume": 136935136.0, "close_time": 1751371199999, "quote_volume": 1771968.508739, "trades": 47085, "taker_buy_base": 70353703.0, "taker_buy_quote": 910874.985143 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.013108, "high": 0.013472, "low": 0.013048, "close": 0.01323, "volume": 213965129.0, "close_time": 1751385599999, "quote_volume": 2839047.347381, "trades": 61380, "taker_buy_base": 109084383.0, "taker_buy_quote": 1447910.839077 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.013233, "high": 0.013768, "low": 0.013229, "close": 0.013727, "volume": 145313475.0, "close_time": 1751399999999, "quote_volume": 1958822.646977, "trades": 45307, "taker_buy_base": 73949694.0, "taker_buy_quote": 996816.666165 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.013731, "high": 0.013766, "low": 0.013269, "close": 0.013381, "volume": 120182128.0, "close_time": 1751414399999, "quote_volume": 1619439.277085, "trades": 36867, "taker_buy_base": 59262805.0, "taker_buy_quote": 798734.425525 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.013381, "high": 0.013709, "low": 0.013238, "close": 0.013485, "volume": 126722263.0, "close_time": 1751428799999, "quote_volume": 1707240.887947, "trades": 36445, "taker_buy_base": 70104623.0, "taker_buy_quote": 945056.252859 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.013485, "high": 0.013941, "low": 0.013442, "close": 0.013736, "volume": 166780133.0, "close_time": 1751443199999, "quote_volume": 2280219.225762, "trades": 48901, "taker_buy_base": 83239910.0, "taker_buy_quote": 1138601.814613 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.013733, "high": 0.014307, "low": 0.013669, "close": 0.014164, "volume": 182375147.0, "close_time": 1751457599999, "quote_volume": 2559273.672926, "trades": 49650, "taker_buy_base": 98711324.0, "taker_buy_quote": 1385764.06597 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.014163, "high": 0.014579, "low": 0.013456, "close": 0.014415, "volume": 293268553.0, "close_time": 1751471999999, "quote_volume": 4160222.669143, "trades": 80043, "taker_buy_base": 150264311.0, "taker_buy_quote": 2133882.999831 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.014417, "high": 0.01459, "low": 0.013392, "close": 0.013729, "volume": 271033482.0, "close_time": 1751486399999, "quote_volume": 3809477.799936, "trades": 66281, "taker_buy_base": 119733478.0, "taker_buy_quote": 1680861.689699 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.013728, "high": 0.013786, "low": 0.013548, "close": 0.013629, "volume": 94529243.0, "close_time": 1751500799999, "quote_volume": 1293737.353919, "trades": 23850, "taker_buy_base": 49526947.0, "taker_buy_quote": 677819.563216 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.013629, "high": 0.013737, "low": 0.01273, "close": 0.01326, "volume": 239976712.0, "close_time": 1751515199999, "quote_volume": 3186310.900221, "trades": 60194, "taker_buy_base": 102053794.0, "taker_buy_quote": 1355897.440412 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.013261, "high": 0.013361, "low": 0.01278, "close": 0.012886, "volume": 123777224.0, "close_time": 1751529599999, "quote_volume": 1623051.83702, "trades": 36312, "taker_buy_base": 59783798.0, "taker_buy_quote": 784945.052056 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.012887, "high": 0.013646, "low": 0.012264, "close": 0.013516, "volume": 454120616.0, "close_time": 1751543999999, "quote_volume": 5847360.843542, "trades": 111477, "taker_buy_base": 228590170.0, "taker_buy_quote": 2949485.920036 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.013508, "high": 0.014164, "low": 0.013416, "close": 0.013777, "volume": 224540097.0, "close_time": 1751558399999, "quote_volume": 3095267.272348, "trades": 62704, "taker_buy_base": 116159145.0, "taker_buy_quote": 1601435.632267 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.01378, "high": 0.01409, "low": 0.013729, "close": 0.013876, "volume": 91736613.0, "close_time": 1751572799999, "quote_volume": 1272980.424902, "trades": 27877, "taker_buy_base": 47962504.0, "taker_buy_quote": 665511.036359 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.013874, "high": 0.014047, "low": 0.013729, "close": 0.013896, "volume": 62576707.0, "close_time": 1751587199999, "quote_volume": 865873.725777, "trades": 19987, "taker_buy_base": 31640595.0, "taker_buy_quote": 438000.018071 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01389, "high": 0.01433, "low": 0.013528, "close": 0.013633, "volume": 172688141.0, "close_time": 1751601599999, "quote_volume": 2388419.05156, "trades": 39377, "taker_buy_base": 80545228.0, "taker_buy_quote": 1114174.381598 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.013633, "high": 0.013933, "low": 0.013347, "close": 0.013562, "volume": 97888022.0, "close_time": 1751615999999, "quote_volume": 1329609.544435, "trades": 32616, "taker_buy_base": 50818692.0, "taker_buy_quote": 690163.428106 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.01356, "high": 0.01381, "low": 0.013328, "close": 0.013489, "volume": 140479732.0, "close_time": 1751630399999, "quote_volume": 1906780.176389, "trades": 39170, "taker_buy_base": 69349432.0, "taker_buy_quote": 941385.729535 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.013488, "high": 0.013612, "low": 0.013333, "close": 0.013511, "volume": 50355112.0, "close_time": 1751644799999, "quote_volume": 677765.36341, "trades": 19910, "taker_buy_base": 28182771.0, "taker_buy_quote": 379452.5642 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.01351, "high": 0.014292, "low": 0.013368, "close": 0.014034, "volume": 224431455.0, "close_time": 1751659199999, "quote_volume": 3130483.074494, "trades": 60441, "taker_buy_base": 117395914.0, "taker_buy_quote": 1638688.603145 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.014035, "high": 0.014792, "low": 0.014033, "close": 0.014524, "volume": 273405127.0, "close_time": 1751673599999, "quote_volume": 3959289.429903, "trades": 63500, "taker_buy_base": 163166958.0, "taker_buy_quote": 2363234.143595 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.014525, "high": 0.014636, "low": 0.014233, "close": 0.014531, "volume": 80220709.0, "close_time": 1751687999999, "quote_volume": 1157274.096109, "trades": 28626, "taker_buy_base": 43090696.0, "taker_buy_quote": 621938.509534 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.014532, "high": 0.01468, "low": 0.014297, "close": 0.01443, "volume": 87467710.0, "close_time": 1751702399999, "quote_volume": 1270402.283538, "trades": 29681, "taker_buy_base": 45015241.0, "taker_buy_quote": 653934.535408 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.014425, "high": 0.014473, "low": 0.014128, "close": 0.014222, "volume": 72189810.0, "close_time": 1751716799999, "quote_volume": 1034683.010605, "trades": 25347, "taker_buy_base": 35422632.0, "taker_buy_quote": 507950.189278 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.014224, "high": 0.014294, "low": 0.014135, "close": 0.014163, "volume": 42632769.0, "close_time": 1751731199999, "quote_volume": 605367.02307, "trades": 15580, "taker_buy_base": 21540605.0, "taker_buy_quote": 305886.572505 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.014167, "high": 0.014535, "low": 0.014156, "close": 0.014261, "volume": 81781229.0, "close_time": 1751745599999, "quote_volume": 1172375.302023, "trades": 21959, "taker_buy_base": 43246759.0, "taker_buy_quote": 620089.968186 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.01426, "high": 0.014462, "low": 0.014199, "close": 0.014236, "volume": 49268365.0, "close_time": 1751759999999, "quote_volume": 706053.688524, "trades": 11845, "taker_buy_base": 30110342.0, "taker_buy_quote": 431578.871915 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.014232, "high": 0.014367, "low": 0.014142, "close": 0.014232, "volume": 41450353.0, "close_time": 1751774399999, "quote_volume": 590534.724902, "trades": 15240, "taker_buy_base": 21430513.0, "taker_buy_quote": 305530.294975 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.014233, "high": 0.01465, "low": 0.014219, "close": 0.014405, "volume": 64306237.0, "close_time": 1751788799999, "quote_volume": 925453.197143, "trades": 20023, "taker_buy_base": 31416756.0, "taker_buy_quote": 452429.65756 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.014402, "high": 0.014478, "low": 0.014235, "close": 0.014267, "volume": 34187534.0, "close_time": 1751803199999, "quote_volume": 490973.426809, "trades": 17256, "taker_buy_base": 17404526.0, "taker_buy_quote": 249977.178015 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.014267, "high": 0.014378, "low": 0.014145, "close": 0.014264, "volume": 67279766.0, "close_time": 1751817599999, "quote_volume": 958967.351758, "trades": 24015, "taker_buy_base": 37695492.0, "taker_buy_quote": 537575.996972 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.014263, "high": 0.015872, "low": 0.013266, "close": 0.015475, "volume": 421817661.0, "close_time": 1751831999999, "quote_volume": 6334840.667825, "trades": 118476, "taker_buy_base": 235566564.0, "taker_buy_quote": 3536404.266956 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.015475, "high": 0.016723, "low": 0.015475, "close": 0.015751, "volume": 309254370.0, "close_time": 1751846399999, "quote_volume": 4983616.803771, "trades": 91852, "taker_buy_base": 169031424.0, "taker_buy_quote": 2725058.078419 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.015747, "high": 0.015853, "low": 0.015469, "close": 0.015558, "volume": 92177574.0, "close_time": 1751860799999, "quote_volume": 1445653.37718, "trades": 34499, "taker_buy_base": 51728882.0, "taker_buy_quote": 811418.909118 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.015553, "high": 0.015989, "low": 0.015426, "close": 0.015626, "volume": 103538184.0, "close_time": 1751875199999, "quote_volume": 1625825.100835, "trades": 38063, "taker_buy_base": 56014596.0, "taker_buy_quote": 879933.846199 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.015625, "high": 0.015798, "low": 0.015433, "close": 0.015515, "volume": 77926834.0, "close_time": 1751889599999, "quote_volume": 1215222.438437, "trades": 25374, "taker_buy_base": 36647367.0, "taker_buy_quote": 571878.855892 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.015512, "high": 0.015556, "low": 0.015193, "close": 0.015255, "volume": 182087933.0, "close_time": 1751903999999, "quote_volume": 2795817.842874, "trades": 46661, "taker_buy_base": 112402231.0, "taker_buy_quote": 1725505.152313 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.015258, "high": 0.015623, "low": 0.015251, "close": 0.015528, "volume": 54751375.0, "close_time": 1751918399999, "quote_volume": 845947.6278, "trades": 23591, "taker_buy_base": 29025863.0, "taker_buy_quote": 448700.197573 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.015534, "high": 0.01558, "low": 0.015027, "close": 0.015086, "volume": 37706741.0, "close_time": 1751932799999, "quote_volume": 576033.543309, "trades": 14360, "taker_buy_base": 17829900.0, "taker_buy_quote": 272352.615887 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.015082, "high": 0.015511, "low": 0.013966, "close": 0.01541, "volume": 375267128.0, "close_time": 1751947199999, "quote_volume": 5491709.656368, "trades": 88150, "taker_buy_base": 221466727.0, "taker_buy_quote": 3232958.556418 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.015409, "high": 0.0159, "low": 0.015052, "close": 0.01541, "volume": 142027844.0, "close_time": 1751961599999, "quote_volume": 2188994.596192, "trades": 64231, "taker_buy_base": 72697608.0, "taker_buy_quote": 1119739.568906 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.015405, "high": 0.015516, "low": 0.0152, "close": 0.015435, "volume": 54966245.0, "close_time": 1751975999999, "quote_volume": 844849.800632, "trades": 23757, "taker_buy_base": 28243778.0, "taker_buy_quote": 434316.165259 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.015434, "high": 0.016319, "low": 0.015325, "close": 0.015541, "volume": 136599859.0, "close_time": 1751990399999, "quote_volume": 2150121.821027, "trades": 72932, "taker_buy_base": 74998894.0, "taker_buy_quote": 1179663.550902 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.01554, "high": 0.019436, "low": 0.015478, "close": 0.019151, "volume": 1619787115.0, "close_time": 1752004799999, "quote_volume": 29378703.857765, "trades": 356942, "taker_buy_base": 838119828.0, "taker_buy_quote": 15232405.784133 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.019151, "high": 0.019577, "low": 0.01887, "close": 0.019321, "volume": 190740570.0, "close_time": 1752019199999, "quote_volume": 3652490.94796, "trades": 71804, "taker_buy_base": 95513019.0, "taker_buy_quote": 1830314.514593 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.019321, "high": 0.024392, "low": 0.018789, "close": 0.020224, "volume": 521119775.0, "close_time": 1752033599999, "quote_volume": 10475924.405928, "trades": 152509, "taker_buy_base": 275677864.0, "taker_buy_quote": 5548242.923089 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.020217, "high": 0.020617, "low": 0.01896, "close": 0.020229, "volume": 392163243.0, "close_time": 1752047999999, "quote_volume": 7868791.448311, "trades": 139241, "taker_buy_base": 190262410.0, "taker_buy_quote": 3820305.341879 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.020231, "high": 0.021457, "low": 0.020186, "close": 0.020952, "volume": 277844889.0, "close_time": 1752062399999, "quote_volume": 5766689.135985, "trades": 61860, "taker_buy_base": 146161673.0, "taker_buy_quote": 3034026.5537 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.020954, "high": 0.02269, "low": 0.020814, "close": 0.022349, "volume": 457252170.0, "close_time": 1752076799999, "quote_volume": 10014893.970527, "trades": 150126, "taker_buy_base": 242059478.0, "taker_buy_quote": 5303609.807527 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.022349, "high": 0.024958, "low": 0.022101, "close": 0.024441, "volume": 493566489.0, "close_time": 1752091199999, "quote_volume": 11467254.592694, "trades": 168227, "taker_buy_base": 260617569.0, "taker_buy_quote": 6059748.742527 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.024454, "high": 0.025434, "low": 0.022576, "close": 0.024587, "volume": 660851042.0, "close_time": 1752105599999, "quote_volume": 16023678.163399, "trades": 238185, "taker_buy_base": 321944624.0, "taker_buy_quote": 7801778.56683 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.024586, "high": 0.025483, "low": 0.024487, "close": 0.02506, "volume": 354397513.0, "close_time": 1752119999999, "quote_volume": 8838683.204684, "trades": 148386, "taker_buy_base": 171318280.0, "taker_buy_quote": 4271809.17922 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.025061, "high": 0.026, "low": 0.02501, "close": 0.025623, "volume": 328594719.0, "close_time": 1752134399999, "quote_volume": 8288873.226533, "trades": 98424, "taker_buy_base": 149679889.0, "taker_buy_quote": 3783636.701769 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.02562, "high": 0.026739, "low": 0.025116, "close": 0.025248, "volume": 367392793.0, "close_time": 1752148799999, "quote_volume": 9524838.258291, "trades": 149810, "taker_buy_base": 193247446.0, "taker_buy_quote": 5012343.994016 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.02525, "high": 0.0288, "low": 0.02522, "close": 0.026149, "volume": 522090920.0, "close_time": 1752163199999, "quote_volume": 14257604.821947, "trades": 214918, "taker_buy_base": 277187132.0, "taker_buy_quote": 7567594.427958 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.026144, "high": 0.029669, "low": 0.026039, "close": 0.029235, "volume": 379092162.0, "close_time": 1752177599999, "quote_volume": 10851848.221973, "trades": 216580, "taker_buy_base": 189011970.0, "taker_buy_quote": 5408087.670628 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.029234, "high": 0.0375, "low": 0.028815, "close": 0.037231, "volume": 746590095.0, "close_time": 1752191999999, "quote_volume": 24933521.58809, "trades": 483236, "taker_buy_base": 395085660.0, "taker_buy_quote": 13141600.559311 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03723, "high": 0.073974, "low": 0.03538, "close": 0.044435, "volume": 2359737834.0, "close_time": 1752206399999, "quote_volume": 119506822.694903, "trades": 1225687, "taker_buy_base": 1220225497.0, "taker_buy_quote": 61883238.639616 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.044433, "high": 0.045088, "low": 0.029181, "close": 0.029751, "volume": 1265578520.0, "close_time": 1752220799999, "quote_volume": 45643288.004265, "trades": 781103, "taker_buy_base": 574236276.0, "taker_buy_quote": 20817158.039816 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.029753, "high": 0.03183, "low": 0.0265, "close": 0.028005, "volume": 850743148.0, "close_time": 1752235199999, "quote_volume": 24777739.619127, "trades": 517502, "taker_buy_base": 398264935.0, "taker_buy_quote": 11603221.919764 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.028004, "high": 0.028273, "low": 0.023964, "close": 0.024353, "volume": 585163963.0, "close_time": 1752249599999, "quote_volume": 15148013.505443, "trades": 346334, "taker_buy_base": 248944872.0, "taker_buy_quote": 6439863.461026 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.024353, "high": 0.024562, "low": 0.020617, "close": 0.020863, "volume": 638658621.0, "close_time": 1752263999999, "quote_volume": 14315415.636936, "trades": 279479, "taker_buy_base": 308118215.0, "taker_buy_quote": 6899888.931732 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.020868, "high": 0.021212, "low": 0.018274, "close": 0.01831, "volume": 690233423.0, "close_time": 1752278399999, "quote_volume": 13563229.200648, "trades": 265473, "taker_buy_base": 310822193.0, "taker_buy_quote": 6116029.09695 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.018312, "high": 0.0216, "low": 0.018104, "close": 0.019366, "volume": 1025075823.0, "close_time": 1752292799999, "quote_volume": 19833565.745521, "trades": 369930, "taker_buy_base": 483892680.0, "taker_buy_quote": 9390124.259138 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.019366, "high": 0.019542, "low": 0.015512, "close": 0.015907, "volume": 1022820621.0, "close_time": 1752307199999, "quote_volume": 17732650.577955, "trades": 307339, "taker_buy_base": 425629460.0, "taker_buy_quote": 7343518.011474 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.015906, "high": 0.016365, "low": 0.012384, "close": 0.013694, "volume": 1699511298.0, "close_time": 1752321599999, "quote_volume": 23949598.057658, "trades": 425135, "taker_buy_base": 846010964.0, "taker_buy_quote": 11919950.843917 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.013699, "high": 0.0153, "low": 0.01281, "close": 0.013923, "volume": 1501597013.0, "close_time": 1752335999999, "quote_volume": 21162037.609919, "trades": 359556, "taker_buy_base": 786367023.0, "taker_buy_quote": 11095610.131044 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.013926, "high": 0.017552, "low": 0.013781, "close": 0.014776, "volume": 1555531490.0, "close_time": 1752350399999, "quote_volume": 23597260.261071, "trades": 362108, "taker_buy_base": 797913678.0, "taker_buy_quote": 12123017.995364 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.014777, "high": 0.016374, "low": 0.014638, "close": 0.015443, "volume": 865453041.0, "close_time": 1752364799999, "quote_volume": 13572578.145465, "trades": 204132, "taker_buy_base": 438615931.0, "taker_buy_quote": 6879354.454743 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.015448, "high": 0.015536, "low": 0.010102, "close": 0.010375, "volume": 1993199853.0, "close_time": 1752379199999, "quote_volume": 24401218.03597, "trades": 416405, "taker_buy_base": 903695582.0, "taker_buy_quote": 10999242.951927 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.010375, "high": 0.012049, "low": 0.009052, "close": 0.009343, "volume": 2707680459.0, "close_time": 1752393599999, "quote_volume": 28346660.247863, "trades": 417730, "taker_buy_base": 1228098004.0, "taker_buy_quote": 12946986.959949 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.009345, "high": 0.009613, "low": 0.008403, "close": 0.0091, "volume": 2389570746.0, "close_time": 1752407999999, "quote_volume": 21281903.1447, "trades": 259574, "taker_buy_base": 1117136105.0, "taker_buy_quote": 9975766.268823 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.009105, "high": 0.009435, "low": 0.008006, "close": 0.008217, "volume": 2388449369.0, "close_time": 1752422399999, "quote_volume": 20602010.028126, "trades": 228107, "taker_buy_base": 1046781379.0, "taker_buy_quote": 9039460.260431 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.008214, "high": 0.008698, "low": 0.008192, "close": 0.008422, "volume": 799176159.0, "close_time": 1752436799999, "quote_volume": 6757917.996739, "trades": 98836, "taker_buy_base": 410283619.0, "taker_buy_quote": 3472033.284505 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.00842, "high": 0.00862, "low": 0.008051, "close": 0.00838, "volume": 506391274.0, "close_time": 1752451199999, "quote_volume": 4232978.043488, "trades": 78146, "taker_buy_base": 246971636.0, "taker_buy_quote": 2067297.674295 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.008381, "high": 0.008931, "low": 0.00824, "close": 0.008526, "volume": 846818983.0, "close_time": 1752465599999, "quote_volume": 7282594.693294, "trades": 134914, "taker_buy_base": 435027418.0, "taker_buy_quote": 3744087.641518 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.008525, "high": 0.008694, "low": 0.008265, "close": 0.008617, "volume": 697393786.0, "close_time": 1752479999999, "quote_volume": 5927759.764307, "trades": 100993, "taker_buy_base": 354312816.0, "taker_buy_quote": 3013249.682689 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.008617, "high": 0.009737, "low": 0.008527, "close": 0.008901, "volume": 1894420587.0, "close_time": 1752494399999, "quote_volume": 17178963.274092, "trades": 231747, "taker_buy_base": 915288497.0, "taker_buy_quote": 8312355.055487 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.008906, "high": 0.009014, "low": 0.008306, "close": 0.008739, "volume": 933738241.0, "close_time": 1752508799999, "quote_volume": 8118605.730994, "trades": 121747, "taker_buy_base": 455002318.0, "taker_buy_quote": 3962278.331863 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.008734, "high": 0.00899, "low": 0.0085, "close": 0.008668, "volume": 630507755.0, "close_time": 1752523199999, "quote_volume": 5481460.981288, "trades": 95419, "taker_buy_base": 332522475.0, "taker_buy_quote": 2893369.335874 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.008665, "high": 0.008845, "low": 0.008368, "close": 0.008516, "volume": 436836429.0, "close_time": 1752537599999, "quote_volume": 3766058.107959, "trades": 70983, "taker_buy_base": 200832759.0, "taker_buy_quote": 1734421.424151 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.008516, "high": 0.008589, "low": 0.007617, "close": 0.0077, "volume": 751963396.0, "close_time": 1752551999999, "quote_volume": 6103870.812957, "trades": 102036, "taker_buy_base": 297929328.0, "taker_buy_quote": 2419871.831801 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0077, "high": 0.008141, "low": 0.007596, "close": 0.008, "volume": 560588197.0, "close_time": 1752566399999, "quote_volume": 4414886.847502, "trades": 72244, "taker_buy_base": 266092750.0, "taker_buy_quote": 2098775.059924 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.008001, "high": 0.008089, "low": 0.007825, "close": 0.007929, "volume": 398420827.0, "close_time": 1752580799999, "quote_volume": 3172413.674139, "trades": 44082, "taker_buy_base": 187469292.0, "taker_buy_quote": 1493557.145986 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.007929, "high": 0.008089, "low": 0.0077, "close": 0.007841, "volume": 639215823.0, "close_time": 1752595199999, "quote_volume": 5041497.366574, "trades": 67325, "taker_buy_base": 312621313.0, "taker_buy_quote": 2468325.600177 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.007839, "high": 0.007918, "low": 0.007623, "close": 0.007658, "volume": 468023603.0, "close_time": 1752609599999, "quote_volume": 3638096.966888, "trades": 43262, "taker_buy_base": 210529221.0, "taker_buy_quote": 1637138.317857 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.007654, "high": 0.007889, "low": 0.007641, "close": 0.007836, "volume": 296854641.0, "close_time": 1752623999999, "quote_volume": 2311392.951711, "trades": 26617, "taker_buy_base": 141111699.0, "taker_buy_quote": 1098808.984693 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.007835, "high": 0.008288, "low": 0.007807, "close": 0.008002, "volume": 529486183.0, "close_time": 1752638399999, "quote_volume": 4226405.84061, "trades": 66953, "taker_buy_base": 293539712.0, "taker_buy_quote": 2344190.182737 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.008002, "high": 0.008196, "low": 0.007818, "close": 0.008041, "volume": 434142314.0, "close_time": 1752652799999, "quote_volume": 3466366.189671, "trades": 48145, "taker_buy_base": 217288493.0, "taker_buy_quote": 1734689.841605 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.008039, "high": 0.008584, "low": 0.00793, "close": 0.008404, "volume": 717941275.0, "close_time": 1752667199999, "quote_volume": 5906970.774192, "trades": 74492, "taker_buy_base": 405077881.0, "taker_buy_quote": 3331329.513696 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.008403, "high": 0.008445, "low": 0.008123, "close": 0.008194, "volume": 483520765.0, "close_time": 1752681599999, "quote_volume": 3982594.360434, "trades": 59843, "taker_buy_base": 241611431.0, "taker_buy_quote": 1990163.172084 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.008193, "high": 0.008244, "low": 0.007869, "close": 0.00796, "volume": 456792020.0, "close_time": 1752695999999, "quote_volume": 3673792.827572, "trades": 47025, "taker_buy_base": 192805211.0, "taker_buy_quote": 1552370.977224 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.007966, "high": 0.008091, "low": 0.007776, "close": 0.008, "volume": 346266660.0, "close_time": 1752710399999, "quote_volume": 2739649.687929, "trades": 34956, "taker_buy_base": 146731057.0, "taker_buy_quote": 1161536.296576 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.008, "high": 0.008176, "low": 0.007852, "close": 0.007894, "volume": 314711747.0, "close_time": 1752724799999, "quote_volume": 2527079.288023, "trades": 37998, "taker_buy_base": 156277548.0, "taker_buy_quote": 1255273.564071 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.007894, "high": 0.007954, "low": 0.007729, "close": 0.007943, "volume": 291441108.0, "close_time": 1752739199999, "quote_volume": 2286345.941115, "trades": 32160, "taker_buy_base": 138887303.0, "taker_buy_quote": 1089923.933096 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.007941, "high": 0.007954, "low": 0.007757, "close": 0.007882, "volume": 272505864.0, "close_time": 1752753599999, "quote_volume": 2142428.858216, "trades": 24444, "taker_buy_base": 139942112.0, "taker_buy_quote": 1101201.046771 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.007879, "high": 0.007971, "low": 0.00775, "close": 0.007861, "volume": 376244311.0, "close_time": 1752767999999, "quote_volume": 2951455.808966, "trades": 24250, "taker_buy_base": 182327469.0, "taker_buy_quote": 1429616.754912 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.007861, "high": 0.007874, "low": 0.007282, "close": 0.0075, "volume": 492471377.0, "close_time": 1752782399999, "quote_volume": 3730230.765871, "trades": 31074, "taker_buy_base": 204952002.0, "taker_buy_quote": 1551426.322992 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.007498, "high": 0.007527, "low": 0.007009, "close": 0.007134, "volume": 467257629.0, "close_time": 1752796799999, "quote_volume": 3412064.9043, "trades": 30786, "taker_buy_base": 221767585.0, "taker_buy_quote": 1616610.678172 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.007134, "high": 0.007448, "low": 0.007048, "close": 0.007285, "volume": 383877227.0, "close_time": 1752811199999, "quote_volume": 2782000.489033, "trades": 27099, "taker_buy_base": 188535832.0, "taker_buy_quote": 1365183.419139 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.007288, "high": 0.007468, "low": 0.007253, "close": 0.007372, "volume": 328287736.0, "close_time": 1752825599999, "quote_volume": 2423913.415054, "trades": 24469, "taker_buy_base": 166803067.0, "taker_buy_quote": 1231768.659648 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.007372, "high": 0.007489, "low": 0.007228, "close": 0.007295, "volume": 282747568.0, "close_time": 1752839999999, "quote_volume": 2077907.304907, "trades": 20638, "taker_buy_base": 130749928.0, "taker_buy_quote": 961366.39206 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.007296, "high": 0.007364, "low": 0.007075, "close": 0.007149, "volume": 476483890.0, "close_time": 1752854399999, "quote_volume": 3435423.594987, "trades": 27152, "taker_buy_base": 224494893.0, "taker_buy_quote": 1620084.293538 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.00715, "high": 0.00725, "low": 0.006425, "close": 0.006683, "volume": 652173112.0, "close_time": 1752868799999, "quote_volume": 4451193.03922, "trades": 49419, "taker_buy_base": 313537163.0, "taker_buy_quote": 2135677.320777 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.006678, "high": 0.00684, "low": 0.006554, "close": 0.006787, "volume": 366790216.0, "close_time": 1752883199999, "quote_volume": 2445978.789119, "trades": 24453, "taker_buy_base": 185840417.0, "taker_buy_quote": 1240037.960683 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.006782, "high": 0.007046, "low": 0.006744, "close": 0.006826, "volume": 255414940.0, "close_time": 1752897599999, "quote_volume": 1757796.971491, "trades": 24469, "taker_buy_base": 115373602.0, "taker_buy_quote": 794282.629933 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.006825, "high": 0.006961, "low": 0.006736, "close": 0.006769, "volume": 146167439.0, "close_time": 1752911999999, "quote_volume": 997430.113976, "trades": 13822, "taker_buy_base": 73012304.0, "taker_buy_quote": 498364.101734 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.006769, "high": 0.006831, "low": 0.006671, "close": 0.00674, "volume": 165635006.0, "close_time": 1752926399999, "quote_volume": 1116510.306364, "trades": 14390, "taker_buy_base": 86385138.0, "taker_buy_quote": 582375.521225 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.006743, "high": 0.0068, "low": 0.006636, "close": 0.006673, "volume": 196591507.0, "close_time": 1752940799999, "quote_volume": 1320646.720418, "trades": 14932, "taker_buy_base": 96897171.0, "taker_buy_quote": 651199.142135 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.006672, "high": 0.006946, "low": 0.006641, "close": 0.006924, "volume": 222637820.0, "close_time": 1752955199999, "quote_volume": 1503746.659566, "trades": 17079, "taker_buy_base": 109789846.0, "taker_buy_quote": 742610.991666 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.006924, "high": 0.00763, "low": 0.006804, "close": 0.007226, "volume": 968170761.0, "close_time": 1752969599999, "quote_volume": 7002580.251541, "trades": 59394, "taker_buy_base": 499663659.0, "taker_buy_quote": 3620039.232386 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.007226, "high": 0.00744, "low": 0.00709, "close": 0.007359, "volume": 388659777.0, "close_time": 1752983999999, "quote_volume": 2826010.332792, "trades": 30323, "taker_buy_base": 203809136.0, "taker_buy_quote": 1483103.492343 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.007359, "high": 0.007834, "low": 0.00721, "close": 0.007461, "volume": 744957851.0, "close_time": 1752998399999, "quote_volume": 5621260.159081, "trades": 51694, "taker_buy_base": 375055132.0, "taker_buy_quote": 2831662.959358 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.007463, "high": 0.007529, "low": 0.00695, "close": 0.007136, "volume": 556203197.0, "close_time": 1753012799999, "quote_volume": 3995550.468424, "trades": 37087, "taker_buy_base": 232634338.0, "taker_buy_quote": 1674474.676338 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.007138, "high": 0.007254, "low": 0.007051, "close": 0.007143, "volume": 260003672.0, "close_time": 1753027199999, "quote_volume": 1861784.973918, "trades": 18908, "taker_buy_base": 116006888.0, "taker_buy_quote": 831242.797054 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.007144, "high": 0.007367, "low": 0.006968, "close": 0.007054, "volume": 365295596.0, "close_time": 1753041599999, "quote_volume": 2603798.705123, "trades": 22802, "taker_buy_base": 174015129.0, "taker_buy_quote": 1242103.627971 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.007057, "high": 0.00713, "low": 0.006995, "close": 0.007102, "volume": 177326088.0, "close_time": 1753055999999, "quote_volume": 1253726.541724, "trades": 16221, "taker_buy_base": 92217724.0, "taker_buy_quote": 652198.974506 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.007102, "high": 0.007334, "low": 0.007088, "close": 0.007205, "volume": 223322716.0, "close_time": 1753070399999, "quote_volume": 1608609.153006, "trades": 18417, "taker_buy_base": 121008526.0, "taker_buy_quote": 872164.106862 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.007205, "high": 0.007242, "low": 0.007067, "close": 0.007184, "volume": 206203924.0, "close_time": 1753084799999, "quote_volume": 1477342.06746, "trades": 15747, "taker_buy_base": 99997626.0, "taker_buy_quote": 716878.0611 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.007185, "high": 0.007248, "low": 0.007079, "close": 0.007107, "volume": 132672455.0, "close_time": 1753099199999, "quote_volume": 949113.619269, "trades": 10677, "taker_buy_base": 53872152.0, "taker_buy_quote": 385570.786189 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.007108, "high": 0.007168, "low": 0.006531, "close": 0.006955, "volume": 461255818.0, "close_time": 1753113599999, "quote_volume": 3214028.451392, "trades": 30762, "taker_buy_base": 218797634.0, "taker_buy_quote": 1527715.910651 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.006956, "high": 0.007009, "low": 0.00685, "close": 0.006881, "volume": 192710929.0, "close_time": 1753127999999, "quote_volume": 1334900.967698, "trades": 14775, "taker_buy_base": 85431564.0, "taker_buy_quote": 591605.148203 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.006879, "high": 0.006951, "low": 0.006851, "close": 0.006932, "volume": 99074065.0, "close_time": 1753142399999, "quote_volume": 684875.299365, "trades": 8510, "taker_buy_base": 52186622.0, "taker_buy_quote": 360891.960272 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.006932, "high": 0.00705, "low": 0.006816, "close": 0.00693, "volume": 196023398.0, "close_time": 1753156799999, "quote_volume": 1362655.615476, "trades": 15662, "taker_buy_base": 101452905.0, "taker_buy_quote": 705192.044394 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.006929, "high": 0.00706, "low": 0.0068, "close": 0.006998, "volume": 215079092.0, "close_time": 1753171199999, "quote_volume": 1491911.197048, "trades": 19391, "taker_buy_base": 108926241.0, "taker_buy_quote": 756277.397256 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.006997, "high": 0.007092, "low": 0.00691, "close": 0.007004, "volume": 154622537.0, "close_time": 1753185599999, "quote_volume": 1082064.988952, "trades": 13171, "taker_buy_base": 75449701.0, "taker_buy_quote": 528335.505249 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.007006, "high": 0.00701, "low": 0.006828, "close": 0.006935, "volume": 200654332.0, "close_time": 1753199999999, "quote_volume": 1390922.300562, "trades": 15412, "taker_buy_base": 102523714.0, "taker_buy_quote": 710642.697733 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.006935, "high": 0.00705, "low": 0.006926, "close": 0.007006, "volume": 154254234.0, "close_time": 1753214399999, "quote_volume": 1079641.616659, "trades": 12036, "taker_buy_base": 79486718.0, "taker_buy_quote": 556344.018128 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.007004, "high": 0.0071, "low": 0.006937, "close": 0.006959, "volume": 193421405.0, "close_time": 1753228799999, "quote_volume": 1359842.938116, "trades": 11847, "taker_buy_base": 96517628.0, "taker_buy_quote": 678715.921338 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.006962, "high": 0.00725, "low": 0.00695, "close": 0.00714, "volume": 271825607.0, "close_time": 1753243199999, "quote_volume": 1929166.704422, "trades": 21027, "taker_buy_base": 155514087.0, "taker_buy_quote": 1103727.576261 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.00714, "high": 0.007212, "low": 0.007, "close": 0.007031, "volume": 181554509.0, "close_time": 1753257599999, "quote_volume": 1292360.019678, "trades": 13005, "taker_buy_base": 75903490.0, "taker_buy_quote": 540838.008565 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.00703, "high": 0.00705, "low": 0.00683, "close": 0.006867, "volume": 272897721.0, "close_time": 1753271999999, "quote_volume": 1893914.061604, "trades": 19317, "taker_buy_base": 129181756.0, "taker_buy_quote": 896965.498566 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.006865, "high": 0.00704, "low": 0.006802, "close": 0.006972, "volume": 238090602.0, "close_time": 1753286399999, "quote_volume": 1648539.051242, "trades": 19203, "taker_buy_base": 114129975.0, "taker_buy_quote": 790349.27138 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.006971, "high": 0.007004, "low": 0.006682, "close": 0.006749, "volume": 249136979.0, "close_time": 1753300799999, "quote_volume": 1696908.23348, "trades": 18901, "taker_buy_base": 98520582.0, "taker_buy_quote": 671960.295279 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.006744, "high": 0.00683, "low": 0.006577, "close": 0.006796, "volume": 226209461.0, "close_time": 1753315199999, "quote_volume": 1516559.092699, "trades": 18527, "taker_buy_base": 113094961.0, "taker_buy_quote": 758811.917538 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.006794, "high": 0.006962, "low": 0.006763, "close": 0.006887, "volume": 102066068.0, "close_time": 1753329599999, "quote_volume": 703758.202985, "trades": 10704, "taker_buy_base": 55120546.0, "taker_buy_quote": 380051.859439 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.006888, "high": 0.00695, "low": 0.00655, "close": 0.006787, "volume": 307549839.0, "close_time": 1753343999999, "quote_volume": 2077605.44534, "trades": 28229, "taker_buy_base": 136326971.0, "taker_buy_quote": 921474.926819 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.006786, "high": 0.007016, "low": 0.006752, "close": 0.006994, "volume": 227402913.0, "close_time": 1753358399999, "quote_volume": 1571364.383396, "trades": 18302, "taker_buy_base": 116817010.0, "taker_buy_quote": 807470.843636 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.00699, "high": 0.007015, "low": 0.006683, "close": 0.006817, "volume": 213164043.0, "close_time": 1753372799999, "quote_volume": 1457816.861314, "trades": 19069, "taker_buy_base": 99661224.0, "taker_buy_quote": 681884.29697 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.006817, "high": 0.006843, "low": 0.006662, "close": 0.006699, "volume": 133945204.0, "close_time": 1753387199999, "quote_volume": 903164.272895, "trades": 14163, "taker_buy_base": 57542881.0, "taker_buy_quote": 388019.191039 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.006698, "high": 0.006827, "low": 0.006196, "close": 0.006366, "volume": 240666733.0, "close_time": 1753401599999, "quote_volume": 1576470.87472, "trades": 21718, "taker_buy_base": 99378701.0, "taker_buy_quote": 652857.510918 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.006368, "high": 0.00652, "low": 0.006263, "close": 0.006318, "volume": 243722490.0, "close_time": 1753415999999, "quote_volume": 1554187.557864, "trades": 22314, "taker_buy_base": 117267775.0, "taker_buy_quote": 747773.232106 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.00632, "high": 0.00652, "low": 0.006281, "close": 0.006441, "volume": 109806847.0, "close_time": 1753430399999, "quote_volume": 704720.791409, "trades": 10901, "taker_buy_base": 56646967.0, "taker_buy_quote": 363763.772949 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.006442, "high": 0.00652, "low": 0.006405, "close": 0.00644, "volume": 92371258.0, "close_time": 1753444799999, "quote_volume": 596226.924675, "trades": 9615, "taker_buy_base": 49950599.0, "taker_buy_quote": 322541.566866 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.00644, "high": 0.006525, "low": 0.006236, "close": 0.006325, "volume": 150924877.0, "close_time": 1753459199999, "quote_volume": 961841.859941, "trades": 12332, "taker_buy_base": 66924936.0, "taker_buy_quote": 426696.294978 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.006325, "high": 0.00635, "low": 0.0061, "close": 0.00629, "volume": 161162090.0, "close_time": 1753473599999, "quote_volume": 1005236.129108, "trades": 9861, "taker_buy_base": 65164959.0, "taker_buy_quote": 407171.808404 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.00629, "high": 0.006441, "low": 0.006269, "close": 0.006411, "volume": 81179327.0, "close_time": 1753487999999, "quote_volume": 517573.954234, "trades": 6092, "taker_buy_base": 39416956.0, "taker_buy_quote": 251486.110785 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.00641, "high": 0.006478, "low": 0.006375, "close": 0.006462, "volume": 75780312.0, "close_time": 1753502399999, "quote_volume": 488044.167967, "trades": 5876, "taker_buy_base": 40051417.0, "taker_buy_quote": 258056.839097 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.006461, "high": 0.00652, "low": 0.00639, "close": 0.006491, "volume": 77908610.0, "close_time": 1753516799999, "quote_volume": 502848.265511, "trades": 5814, "taker_buy_base": 41746004.0, "taker_buy_quote": 269742.200411 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.00649, "high": 0.006626, "low": 0.006476, "close": 0.006487, "volume": 104126608.0, "close_time": 1753531199999, "quote_volume": 681327.051947, "trades": 6185, "taker_buy_base": 54259246.0, "taker_buy_quote": 355268.243801 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.006488, "high": 0.006488, "low": 0.006388, "close": 0.006468, "volume": 131985429.0, "close_time": 1753545599999, "quote_volume": 848405.659747, "trades": 6382, "taker_buy_base": 63646047.0, "taker_buy_quote": 409158.915597 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.006468, "high": 0.006832, "low": 0.006127, "close": 0.0065, "volume": 381562336.0, "close_time": 1753559999999, "quote_volume": 2485876.568172, "trades": 24018, "taker_buy_base": 187797592.0, "taker_buy_quote": 1226146.180849 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0065, "high": 0.006529, "low": 0.006408, "close": 0.00642, "volume": 72380826.0, "close_time": 1753574399999, "quote_volume": 469080.954995, "trades": 4612, "taker_buy_base": 37234420.0, "taker_buy_quote": 241329.04785 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.00642, "high": 0.006429, "low": 0.006235, "close": 0.006379, "volume": 186152523.0, "close_time": 1753588799999, "quote_volume": 1176701.258223, "trades": 13602, "taker_buy_base": 64745012.0, "taker_buy_quote": 409675.391242 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.006377, "high": 0.006445, "low": 0.006334, "close": 0.006358, "volume": 84358957.0, "close_time": 1753603199999, "quote_volume": 539023.073568, "trades": 8428, "taker_buy_base": 39944029.0, "taker_buy_quote": 255390.682125 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.006361, "high": 0.006453, "low": 0.006303, "close": 0.006328, "volume": 99002329.0, "close_time": 1753617599999, "quote_volume": 629105.720735, "trades": 8887, "taker_buy_base": 40404743.0, "taker_buy_quote": 257078.034667 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.006327, "high": 0.006339, "low": 0.00626, "close": 0.00632, "volume": 108452974.0, "close_time": 1753631999999, "quote_volume": 683205.831693, "trades": 8151, "taker_buy_base": 51734477.0, "taker_buy_quote": 326074.258181 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.006322, "high": 0.006385, "low": 0.006304, "close": 0.006361, "volume": 107139995.0, "close_time": 1753646399999, "quote_volume": 680234.525618, "trades": 7691, "taker_buy_base": 52937623.0, "taker_buy_quote": 336166.880762 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.006363, "high": 0.006454, "low": 0.006307, "close": 0.006366, "volume": 104479759.0, "close_time": 1753660799999, "quote_volume": 666796.055918, "trades": 6773, "taker_buy_base": 51375238.0, "taker_buy_quote": 328069.160245 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.006367, "high": 0.006549, "low": 0.006367, "close": 0.006489, "volume": 167158157.0, "close_time": 1753675199999, "quote_volume": 1080185.517491, "trades": 14052, "taker_buy_base": 90646195.0, "taker_buy_quote": 585764.15302 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.00649, "high": 0.006752, "low": 0.006444, "close": 0.006688, "volume": 207545565.0, "close_time": 1753689599999, "quote_volume": 1364432.563363, "trades": 14930, "taker_buy_base": 117326361.0, "taker_buy_quote": 770657.647567 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.006685, "high": 0.007395, "low": 0.006605, "close": 0.007195, "volume": 708063337.0, "close_time": 1753703999999, "quote_volume": 4944549.787128, "trades": 54157, "taker_buy_base": 383233247.0, "taker_buy_quote": 2673508.830424 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.007196, "high": 0.008166, "low": 0.006824, "close": 0.008147, "volume": 2630882364.0, "close_time": 1753718399999, "quote_volume": 19678819.077405, "trades": 202525, "taker_buy_base": 1328153497.0, "taker_buy_quote": 9962057.680169 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.008147, "high": 0.0108, "low": 0.007975, "close": 0.009133, "volume": 7108387855.0, "close_time": 1753732799999, "quote_volume": 66992407.10881, "trades": 695113, "taker_buy_base": 3559226544.0, "taker_buy_quote": 33590244.58898 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.009135, "high": 0.009148, "low": 0.007718, "close": 0.007863, "volume": 1988164108.0, "close_time": 1753747199999, "quote_volume": 16595487.657746, "trades": 189985, "taker_buy_base": 932138267.0, "taker_buy_quote": 7797478.690793 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.007863, "high": 0.009494, "low": 0.007701, "close": 0.00926, "volume": 2221492854.0, "close_time": 1753761599999, "quote_volume": 19086412.177839, "trades": 227793, "taker_buy_base": 1092877751.0, "taker_buy_quote": 9363437.271722 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.009261, "high": 0.010231, "low": 0.007735, "close": 0.008274, "volume": 2939012483.0, "close_time": 1753775999999, "quote_volume": 25889668.953309, "trades": 359172, "taker_buy_base": 1408048446.0, "taker_buy_quote": 12456826.103376 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.008268, "high": 0.008807, "low": 0.0074, "close": 0.007522, "volume": 1878071562.0, "close_time": 1753790399999, "quote_volume": 14945659.424311, "trades": 191998, "taker_buy_base": 860732204.0, "taker_buy_quote": 6878081.869915 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.007522, "high": 0.007686, "low": 0.007125, "close": 0.007316, "volume": 1362352729.0, "close_time": 1753804799999, "quote_volume": 10052003.939141, "trades": 112529, "taker_buy_base": 631123862.0, "taker_buy_quote": 4659778.235914 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.007316, "high": 0.007992, "low": 0.0073, "close": 0.007428, "volume": 912054049.0, "close_time": 1753819199999, "quote_volume": 6888618.766283, "trades": 79922, "taker_buy_base": 442275206.0, "taker_buy_quote": 3345124.283967 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.007428, "high": 0.007681, "low": 0.007359, "close": 0.007399, "volume": 323596131.0, "close_time": 1753833599999, "quote_volume": 2436424.011517, "trades": 36346, "taker_buy_base": 145748715.0, "taker_buy_quote": 1097602.700952 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.007399, "high": 0.007754, "low": 0.007352, "close": 0.007489, "volume": 418573952.0, "close_time": 1753847999999, "quote_volume": 3180235.325829, "trades": 49297, "taker_buy_base": 199883752.0, "taker_buy_quote": 1518280.942716 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.007489, "high": 0.00765, "low": 0.007288, "close": 0.007319, "volume": 374395652.0, "close_time": 1753862399999, "quote_volume": 2782807.9509, "trades": 43247, "taker_buy_base": 187753220.0, "taker_buy_quote": 1394771.345135 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.00732, "high": 0.007512, "low": 0.007146, "close": 0.007177, "volume": 430786746.0, "close_time": 1753876799999, "quote_volume": 3152053.130771, "trades": 34249, "taker_buy_base": 210527327.0, "taker_buy_quote": 1540772.540818 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.00718, "high": 0.007285, "low": 0.007033, "close": 0.007219, "volume": 371785387.0, "close_time": 1753891199999, "quote_volume": 2663128.911687, "trades": 24401, "taker_buy_base": 163127827.0, "taker_buy_quote": 1168330.298443 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.00722, "high": 0.007537, "low": 0.006927, "close": 0.007225, "volume": 504900641.0, "close_time": 1753905599999, "quote_volume": 3651734.235318, "trades": 33410, "taker_buy_base": 236694863.0, "taker_buy_quote": 1713003.451348 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.007225, "high": 0.007671, "low": 0.00717, "close": 0.007599, "volume": 299779618.0, "close_time": 1753919999999, "quote_volume": 2216610.857203, "trades": 25425, "taker_buy_base": 154704588.0, "taker_buy_quote": 1144943.490325 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0076, "high": 0.007769, "low": 0.00746, "close": 0.00757, "volume": 306669704.0, "close_time": 1753934399999, "quote_volume": 2330495.558125, "trades": 24767, "taker_buy_base": 153931545.0, "taker_buy_quote": 1169348.853389 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.00757, "high": 0.0081, "low": 0.00743, "close": 0.007897, "volume": 537446849.0, "close_time": 1753948799999, "quote_volume": 4189650.265489, "trades": 35063, "taker_buy_base": 291258916.0, "taker_buy_quote": 2271515.842774 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.007895, "high": 0.007905, "low": 0.00746, "close": 0.007544, "volume": 454319240.0, "close_time": 1753963199999, "quote_volume": 3471280.281154, "trades": 26281, "taker_buy_base": 224915996.0, "taker_buy_quote": 1718082.396604 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.007545, "high": 0.007575, "low": 0.00727, "close": 0.007367, "volume": 272127342.0, "close_time": 1753977599999, "quote_volume": 2013413.435959, "trades": 18267, "taker_buy_base": 122907199.0, "taker_buy_quote": 909447.973762 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.007368, "high": 0.007486, "low": 0.007232, "close": 0.007272, "volume": 197171886.0, "close_time": 1753991999999, "quote_volume": 1450244.719012, "trades": 15183, "taker_buy_base": 87958418.0, "taker_buy_quote": 646627.54186 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.007271, "high": 0.007452, "low": 0.007155, "close": 0.007194, "volume": 200983967.0, "close_time": 1754006399999, "quote_volume": 1463969.019827, "trades": 15429, "taker_buy_base": 81236572.0, "taker_buy_quote": 592459.502905 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.007192, "high": 0.00749, "low": 0.007192, "close": 0.007478, "volume": 189455623.0, "close_time": 1754020799999, "quote_volume": 1395536.726377, "trades": 17240, "taker_buy_base": 99201061.0, "taker_buy_quote": 731184.246722 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.007478, "high": 0.007557, "low": 0.007283, "close": 0.007443, "volume": 176245300.0, "close_time": 1754035199999, "quote_volume": 1309370.899767, "trades": 15742, "taker_buy_base": 84413934.0, "taker_buy_quote": 627780.946064 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.007443, "high": 0.007555, "low": 0.0071, "close": 0.007208, "volume": 304596377.0, "close_time": 1754049599999, "quote_volume": 2230071.5491, "trades": 20589, "taker_buy_base": 128068973.0, "taker_buy_quote": 938503.530744 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.007208, "high": 0.007326, "low": 0.007008, "close": 0.007278, "volume": 256769449.0, "close_time": 1754063999999, "quote_volume": 1843116.880671, "trades": 17689, "taker_buy_base": 114828909.0, "taker_buy_quote": 824488.031229 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.00728, "high": 0.0074, "low": 0.007055, "close": 0.007375, "volume": 166625066.0, "close_time": 1754078399999, "quote_volume": 1206482.534435, "trades": 15562, "taker_buy_base": 79924827.0, "taker_buy_quote": 579592.387229 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.00738, "high": 0.0076, "low": 0.007197, "close": 0.007513, "volume": 439013712.0, "close_time": 1754092799999, "quote_volume": 3271702.882259, "trades": 33310, "taker_buy_base": 233188866.0, "taker_buy_quote": 1739274.052336 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.007512, "high": 0.007656, "low": 0.007434, "close": 0.007447, "volume": 225658633.0, "close_time": 1754107199999, "quote_volume": 1703756.046334, "trades": 26881, "taker_buy_base": 111183918.0, "taker_buy_quote": 840933.58456 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.007446, "high": 0.0075, "low": 0.00723, "close": 0.007379, "volume": 165441901.0, "close_time": 1754121599999, "quote_volume": 1221449.135876, "trades": 17344, "taker_buy_base": 72157250.0, "taker_buy_quote": 532747.357162 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.00738, "high": 0.00744, "low": 0.0071, "close": 0.00723, "volume": 192747764.0, "close_time": 1754135999999, "quote_volume": 1391803.812306, "trades": 16810, "taker_buy_base": 101062502.0, "taker_buy_quote": 729378.064798 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.007229, "high": 0.00735, "low": 0.006975, "close": 0.007007, "volume": 199369277.0, "close_time": 1754150399999, "quote_volume": 1423990.390321, "trades": 14594, "taker_buy_base": 88653437.0, "taker_buy_quote": 634116.051647 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.007005, "high": 0.007077, "low": 0.006704, "close": 0.006764, "volume": 249355917.0, "close_time": 1754164799999, "quote_volume": 1709963.634141, "trades": 18926, "taker_buy_base": 113119819.0, "taker_buy_quote": 775107.283696 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.006764, "high": 0.006845, "low": 0.006648, "close": 0.006728, "volume": 187445886.0, "close_time": 1754179199999, "quote_volume": 1264271.170761, "trades": 13720, "taker_buy_base": 101158998.0, "taker_buy_quote": 682198.487889 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.006728, "high": 0.006932, "low": 0.006633, "close": 0.006876, "volume": 162745547.0, "close_time": 1754193599999, "quote_volume": 1108844.492941, "trades": 10135, "taker_buy_base": 79133443.0, "taker_buy_quote": 540083.3989 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.006877, "high": 0.007006, "low": 0.006777, "close": 0.006962, "volume": 102911378.0, "close_time": 1754207999999, "quote_volume": 707929.317407, "trades": 8059, "taker_buy_base": 43498968.0, "taker_buy_quote": 300002.136059 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.006962, "high": 0.007003, "low": 0.006847, "close": 0.006928, "volume": 99278292.0, "close_time": 1754222399999, "quote_volume": 687317.381828, "trades": 8156, "taker_buy_base": 36456284.0, "taker_buy_quote": 252538.473945 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.006928, "high": 0.007088, "low": 0.006925, "close": 0.006982, "volume": 117652603.0, "close_time": 1754236799999, "quote_volume": 824708.326942, "trades": 10156, "taker_buy_base": 57507326.0, "taker_buy_quote": 403262.668411 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.006983, "high": 0.007086, "low": 0.00695, "close": 0.007004, "volume": 100848653.0, "close_time": 1754251199999, "quote_volume": 708274.151004, "trades": 7750, "taker_buy_base": 44115624.0, "taker_buy_quote": 310051.920713 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.007003, "high": 0.007041, "low": 0.006922, "close": 0.006974, "volume": 91742832.0, "close_time": 1754265599999, "quote_volume": 639996.610941, "trades": 7124, "taker_buy_base": 40294797.0, "taker_buy_quote": 281007.045443 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.006974, "high": 0.00722, "low": 0.006965, "close": 0.007047, "volume": 134338506.0, "close_time": 1754279999999, "quote_volume": 953183.979097, "trades": 10029, "taker_buy_base": 61955705.0, "taker_buy_quote": 439634.932092 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.007048, "high": 0.007125, "low": 0.006968, "close": 0.007073, "volume": 114153303.0, "close_time": 1754294399999, "quote_volume": 803341.371074, "trades": 8214, "taker_buy_base": 42904968.0, "taker_buy_quote": 302144.725161 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.007079, "high": 0.007136, "low": 0.006956, "close": 0.007005, "volume": 102962820.0, "close_time": 1754308799999, "quote_volume": 724704.403865, "trades": 7350, "taker_buy_base": 42774758.0, "taker_buy_quote": 300823.864507 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.007003, "high": 0.007163, "low": 0.006985, "close": 0.007033, "volume": 174277703.0, "close_time": 1754323199999, "quote_volume": 1232444.904679, "trades": 10297, "taker_buy_base": 80609302.0, "taker_buy_quote": 570488.492283 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.007036, "high": 0.007178, "low": 0.006959, "close": 0.00698, "volume": 168741074.0, "close_time": 1754337599999, "quote_volume": 1192210.594793, "trades": 10317, "taker_buy_base": 91880795.0, "taker_buy_quote": 649141.715425 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.006979, "high": 0.007156, "low": 0.006976, "close": 0.007112, "volume": 95790498.0, "close_time": 1754351999999, "quote_volume": 679336.102368, "trades": 7053, "taker_buy_base": 43597013.0, "taker_buy_quote": 309001.344675 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.007113, "high": 0.007139, "low": 0.006847, "close": 0.006871, "volume": 196927971.0, "close_time": 1754366399999, "quote_volume": 1374157.126709, "trades": 11065, "taker_buy_base": 115973547.0, "taker_buy_quote": 808825.30191 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.006881, "high": 0.006893, "low": 0.006691, "close": 0.006733, "volume": 198866457.0, "close_time": 1754380799999, "quote_volume": 1350141.925545, "trades": 8121, "taker_buy_base": 81103085.0, "taker_buy_quote": 550636.499279 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.006733, "high": 0.006877, "low": 0.006726, "close": 0.006805, "volume": 122738081.0, "close_time": 1754395199999, "quote_volume": 835030.047871, "trades": 5132, "taker_buy_base": 61371036.0, "taker_buy_quote": 417440.554189 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.006814, "high": 0.006816, "low": 0.006588, "close": 0.006618, "volume": 216284863.0, "close_time": 1754409599999, "quote_volume": 1440610.596068, "trades": 9476, "taker_buy_base": 97301137.0, "taker_buy_quote": 647679.294395 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.006622, "high": 0.006665, "low": 0.006485, "close": 0.006495, "volume": 143356303.0, "close_time": 1754423999999, "quote_volume": 944086.734988, "trades": 7281, "taker_buy_base": 63751861.0, "taker_buy_quote": 420462.274694 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.006495, "high": 0.006567, "low": 0.006412, "close": 0.006551, "volume": 109514357.0, "close_time": 1754438399999, "quote_volume": 710431.976596, "trades": 5319, "taker_buy_base": 51408369.0, "taker_buy_quote": 333955.331008 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.006553, "high": 0.006671, "low": 0.006518, "close": 0.006543, "volume": 148793819.0, "close_time": 1754452799999, "quote_volume": 980724.058978, "trades": 8102, "taker_buy_base": 70481796.0, "taker_buy_quote": 464655.671462 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.00654, "high": 0.006572, "low": 0.006427, "close": 0.00653, "volume": 128878120.0, "close_time": 1754467199999, "quote_volume": 837919.532306, "trades": 6648, "taker_buy_base": 62827861.0, "taker_buy_quote": 408629.799609 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.006532, "high": 0.006596, "low": 0.006455, "close": 0.006528, "volume": 91290153.0, "close_time": 1754481599999, "quote_volume": 596412.273463, "trades": 6996, "taker_buy_base": 45296179.0, "taker_buy_quote": 295966.492184 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.006528, "high": 0.006628, "low": 0.006435, "close": 0.006624, "volume": 128512909.0, "close_time": 1754495999999, "quote_volume": 839558.877957, "trades": 8055, "taker_buy_base": 69210595.0, "taker_buy_quote": 452416.117869 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.006625, "high": 0.006736, "low": 0.006583, "close": 0.006697, "volume": 112355136.0, "close_time": 1754510399999, "quote_volume": 749824.278159, "trades": 7620, "taker_buy_base": 60188501.0, "taker_buy_quote": 401907.658855 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0067, "high": 0.006791, "low": 0.006669, "close": 0.006718, "volume": 119742521.0, "close_time": 1754524799999, "quote_volume": 805653.385516, "trades": 7248, "taker_buy_base": 62254101.0, "taker_buy_quote": 418880.257297 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.006718, "high": 0.006749, "low": 0.006608, "close": 0.006614, "volume": 154548828.0, "close_time": 1754539199999, "quote_volume": 1030111.139794, "trades": 11021, "taker_buy_base": 57208532.0, "taker_buy_quote": 381708.493796 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.006613, "high": 0.006701, "low": 0.006566, "close": 0.006602, "volume": 101017872.0, "close_time": 1754553599999, "quote_volume": 669775.590374, "trades": 7868, "taker_buy_base": 45382558.0, "taker_buy_quote": 301257.304497 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.006604, "high": 0.00686, "low": 0.006586, "close": 0.006819, "volume": 176208513.0, "close_time": 1754567999999, "quote_volume": 1186764.505188, "trades": 16301, "taker_buy_base": 99635744.0, "taker_buy_quote": 671363.297403 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.006819, "high": 0.006875, "low": 0.006748, "close": 0.006825, "volume": 149386830.0, "close_time": 1754582399999, "quote_volume": 1018040.851751, "trades": 13317, "taker_buy_base": 68107917.0, "taker_buy_quote": 464060.244801 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.006825, "high": 0.006906, "low": 0.006667, "close": 0.006902, "volume": 125283776.0, "close_time": 1754596799999, "quote_volume": 851324.486646, "trades": 11588, "taker_buy_base": 69521839.0, "taker_buy_quote": 472787.473073 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.006902, "high": 0.006995, "low": 0.006877, "close": 0.006995, "volume": 147663637.0, "close_time": 1754611199999, "quote_volume": 1023451.219138, "trades": 11284, "taker_buy_base": 71234935.0, "taker_buy_quote": 493909.656761 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.006995, "high": 0.007105, "low": 0.006879, "close": 0.00692, "volume": 240010814.0, "close_time": 1754625599999, "quote_volume": 1674455.747067, "trades": 22473, "taker_buy_base": 123146552.0, "taker_buy_quote": 859675.542702 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.006919, "high": 0.006988, "low": 0.006861, "close": 0.006954, "volume": 95257020.0, "close_time": 1754639999999, "quote_volume": 658819.570924, "trades": 9477, "taker_buy_base": 44746789.0, "taker_buy_quote": 309601.331015 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.006954, "high": 0.007035, "low": 0.006872, "close": 0.006905, "volume": 131596457.0, "close_time": 1754654399999, "quote_volume": 912391.215842, "trades": 11332, "taker_buy_base": 62486288.0, "taker_buy_quote": 433314.879667 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.006904, "high": 0.007, "low": 0.00673, "close": 0.006768, "volume": 165842932.0, "close_time": 1754668799999, "quote_volume": 1139021.594355, "trades": 15814, "taker_buy_base": 78569919.0, "taker_buy_quote": 540192.458043 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.006766, "high": 0.006988, "low": 0.006723, "close": 0.006988, "volume": 159768360.0, "close_time": 1754683199999, "quote_volume": 1101505.228128, "trades": 14256, "taker_buy_base": 90539433.0, "taker_buy_quote": 624855.735869 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.006984, "high": 0.006995, "low": 0.006854, "close": 0.006862, "volume": 80462028.0, "close_time": 1754697599999, "quote_volume": 557308.485598, "trades": 7029, "taker_buy_base": 30725006.0, "taker_buy_quote": 213107.946009 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.006861, "high": 0.006861, "low": 0.006762, "close": 0.006846, "volume": 75185893.0, "close_time": 1754711999999, "quote_volume": 511975.439091, "trades": 6153, "taker_buy_base": 30840918.0, "taker_buy_quote": 210194.583995 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.006845, "high": 0.00714, "low": 0.006818, "close": 0.007096, "volume": 200757698.0, "close_time": 1754726399999, "quote_volume": 1407986.813099, "trades": 17728, "taker_buy_base": 108214191.0, "taker_buy_quote": 759378.575227 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.007097, "high": 0.007131, "low": 0.007004, "close": 0.007013, "volume": 144993485.0, "close_time": 1754740799999, "quote_volume": 1026559.655377, "trades": 11498, "taker_buy_base": 71721671.0, "taker_buy_quote": 508015.811334 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.007013, "high": 0.007129, "low": 0.006945, "close": 0.007015, "volume": 118829477.0, "close_time": 1754755199999, "quote_volume": 835731.152556, "trades": 12145, "taker_buy_base": 56326660.0, "taker_buy_quote": 396151.50103 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.007015, "high": 0.007126, "low": 0.00701, "close": 0.007088, "volume": 116382441.0, "close_time": 1754769599999, "quote_volume": 822208.077558, "trades": 11186, "taker_buy_base": 52544441.0, "taker_buy_quote": 371403.37746 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.007085, "high": 0.007133, "low": 0.006936, "close": 0.006968, "volume": 142188086.0, "close_time": 1754783999999, "quote_volume": 999471.590236, "trades": 10078, "taker_buy_base": 61875891.0, "taker_buy_quote": 435188.744163 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.006967, "high": 0.007125, "low": 0.00693, "close": 0.007081, "volume": 146752707.0, "close_time": 1754798399999, "quote_volume": 1034350.116979, "trades": 14122, "taker_buy_base": 81567517.0, "taker_buy_quote": 574751.849931 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.007079, "high": 0.007121, "low": 0.00677, "close": 0.006824, "volume": 167550449.0, "close_time": 1754812799999, "quote_volume": 1163784.592218, "trades": 17182, "taker_buy_base": 81643033.0, "taker_buy_quote": 566694.529529 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.006825, "high": 0.006917, "low": 0.00672, "close": 0.006756, "volume": 144751300.0, "close_time": 1754827199999, "quote_volume": 988781.704013, "trades": 11758, "taker_buy_base": 63686932.0, "taker_buy_quote": 435188.431275 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.006756, "high": 0.006921, "low": 0.006737, "close": 0.00686, "volume": 123533850.0, "close_time": 1754841599999, "quote_volume": 846908.87292, "trades": 12636, "taker_buy_base": 57875187.0, "taker_buy_quote": 396944.951008 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.006859, "high": 0.00696, "low": 0.006826, "close": 0.006939, "volume": 106260382.0, "close_time": 1754855999999, "quote_volume": 731248.896956, "trades": 9189, "taker_buy_base": 54694682.0, "taker_buy_quote": 376673.365707 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.006939, "high": 0.00695, "low": 0.006757, "close": 0.006816, "volume": 87970609.0, "close_time": 1754870399999, "quote_volume": 602716.148031, "trades": 7268, "taker_buy_base": 40808727.0, "taker_buy_quote": 279624.917154 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.006818, "high": 0.0071, "low": 0.006786, "close": 0.00706, "volume": 153000863.0, "close_time": 1754884799999, "quote_volume": 1068864.924329, "trades": 14808, "taker_buy_base": 84392538.0, "taker_buy_quote": 589660.548213 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.007059, "high": 0.007667, "low": 0.007029, "close": 0.007415, "volume": 745657304.0, "close_time": 1754899199999, "quote_volume": 5533627.708043, "trades": 64372, "taker_buy_base": 365112849.0, "taker_buy_quote": 2709337.614347 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.007414, "high": 0.009, "low": 0.007248, "close": 0.008044, "volume": 3318934764.0, "close_time": 1754913599999, "quote_volume": 27390736.474792, "trades": 295559, "taker_buy_base": 1712316161.0, "taker_buy_quote": 14129905.561336 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.008045, "high": 0.008217, "low": 0.007326, "close": 0.0075, "volume": 1728390028.0, "close_time": 1754927999999, "quote_volume": 13334821.010378, "trades": 171574, "taker_buy_base": 821855688.0, "taker_buy_quote": 6352306.59798 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.007501, "high": 0.007767, "low": 0.007188, "close": 0.007354, "volume": 955406998.0, "close_time": 1754942399999, "quote_volume": 7171268.409086, "trades": 91781, "taker_buy_base": 472411376.0, "taker_buy_quote": 3542946.016209 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.007353, "high": 0.007366, "low": 0.007059, "close": 0.007209, "volume": 419931230.0, "close_time": 1754956799999, "quote_volume": 3026343.714804, "trades": 35969, "taker_buy_base": 190500170.0, "taker_buy_quote": 1373199.253305 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.00721, "high": 0.007342, "low": 0.00713, "close": 0.007144, "volume": 291647358.0, "close_time": 1754971199999, "quote_volume": 2104716.850942, "trades": 33588, "taker_buy_base": 139179352.0, "taker_buy_quote": 1004811.580558 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.007144, "high": 0.007269, "low": 0.0071, "close": 0.007136, "volume": 235544312.0, "close_time": 1754985599999, "quote_volume": 1688236.765142, "trades": 25202, "taker_buy_base": 120830040.0, "taker_buy_quote": 865887.844335 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.007136, "high": 0.007141, "low": 0.00683, "close": 0.006965, "volume": 462400662.0, "close_time": 1754999999999, "quote_volume": 3218867.4228, "trades": 39531, "taker_buy_base": 211333531.0, "taker_buy_quote": 1470528.659785 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.006965, "high": 0.007195, "low": 0.006961, "close": 0.007164, "volume": 325012942.0, "close_time": 1755014399999, "quote_volume": 2310006.523886, "trades": 33491, "taker_buy_base": 159070091.0, "taker_buy_quote": 1130716.899589 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.007165, "high": 0.007369, "low": 0.007152, "close": 0.007278, "volume": 226346299.0, "close_time": 1755028799999, "quote_volume": 1639550.590814, "trades": 21539, "taker_buy_base": 115537249.0, "taker_buy_quote": 837231.556706 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.007277, "high": 0.007351, "low": 0.00722, "close": 0.007299, "volume": 165801020.0, "close_time": 1755043199999, "quote_volume": 1207606.443106, "trades": 15135, "taker_buy_base": 74681256.0, "taker_buy_quote": 544399.498577 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.007298, "high": 0.007437, "low": 0.007173, "close": 0.00738, "volume": 235696024.0, "close_time": 1755057599999, "quote_volume": 1725064.319652, "trades": 26701, "taker_buy_base": 124547888.0, "taker_buy_quote": 912264.036195 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.00738, "high": 0.00755, "low": 0.007295, "close": 0.007531, "volume": 247229238.0, "close_time": 1755071999999, "quote_volume": 1833516.48791, "trades": 22741, "taker_buy_base": 131886328.0, "taker_buy_quote": 979382.115168 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.007531, "high": 0.007572, "low": 0.007364, "close": 0.007378, "volume": 259185732.0, "close_time": 1755086399999, "quote_volume": 1929453.864698, "trades": 20271, "taker_buy_base": 122815700.0, "taker_buy_quote": 913986.960888 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.00738, "high": 0.007435, "low": 0.007275, "close": 0.007317, "volume": 187543203.0, "close_time": 1755100799999, "quote_volume": 1379862.765094, "trades": 19848, "taker_buy_base": 85849632.0, "taker_buy_quote": 631898.609434 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.007317, "high": 0.007357, "low": 0.00716, "close": 0.007236, "volume": 112782174.0, "close_time": 1755115199999, "quote_volume": 816715.799188, "trades": 13572, "taker_buy_base": 48190851.0, "taker_buy_quote": 349042.820961 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.007237, "high": 0.007348, "low": 0.007233, "close": 0.007325, "volume": 98616483.0, "close_time": 1755129599999, "quote_volume": 718142.966404, "trades": 10152, "taker_buy_base": 56939705.0, "taker_buy_quote": 414606.387963 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.007325, "high": 0.007409, "low": 0.007239, "close": 0.007392, "volume": 94688860.0, "close_time": 1755143999999, "quote_volume": 694595.025726, "trades": 11227, "taker_buy_base": 47946465.0, "taker_buy_quote": 352150.647787 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.007392, "high": 0.007405, "low": 0.007158, "close": 0.007201, "volume": 115553736.0, "close_time": 1755158399999, "quote_volume": 838784.685493, "trades": 14247, "taker_buy_base": 49843129.0, "taker_buy_quote": 361953.472086 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.007201, "high": 0.007203, "low": 0.00704, "close": 0.007095, "volume": 106760559.0, "close_time": 1755172799999, "quote_volume": 760406.2419, "trades": 13911, "taker_buy_base": 50286458.0, "taker_buy_quote": 358047.904179 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.007095, "high": 0.007185, "low": 0.006484, "close": 0.006852, "volume": 443144132.0, "close_time": 1755187199999, "quote_volume": 3021506.280614, "trades": 46236, "taker_buy_base": 221885617.0, "taker_buy_quote": 1518542.640834 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.00685, "high": 0.006885, "low": 0.006731, "close": 0.006813, "volume": 128437616.0, "close_time": 1755201599999, "quote_volume": 876533.445274, "trades": 16155, "taker_buy_base": 54840931.0, "taker_buy_quote": 374300.284408 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.006812, "high": 0.006849, "low": 0.006688, "close": 0.006808, "volume": 85150372.0, "close_time": 1755215999999, "quote_volume": 577850.081263, "trades": 9626, "taker_buy_base": 37666416.0, "taker_buy_quote": 255671.697135 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.006808, "high": 0.006933, "low": 0.006771, "close": 0.006883, "volume": 69346276.0, "close_time": 1755230399999, "quote_volume": 475253.72141, "trades": 9778, "taker_buy_base": 39575005.0, "taker_buy_quote": 271454.423179 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.006884, "high": 0.006944, "low": 0.006827, "close": 0.006868, "volume": 52719071.0, "close_time": 1755244799999, "quote_volume": 363395.297639, "trades": 6589, "taker_buy_base": 20556353.0, "taker_buy_quote": 141817.989629 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.006869, "high": 0.006951, "low": 0.006838, "close": 0.006909, "volume": 102694993.0, "close_time": 1755259199999, "quote_volume": 707688.589437, "trades": 9508, "taker_buy_base": 53247805.0, "taker_buy_quote": 367113.64915 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.006912, "high": 0.006985, "low": 0.006658, "close": 0.006756, "volume": 154927691.0, "close_time": 1755273599999, "quote_volume": 1059033.636532, "trades": 19257, "taker_buy_base": 72559227.0, "taker_buy_quote": 495589.200221 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.006754, "high": 0.006864, "low": 0.006682, "close": 0.006744, "volume": 92908345.0, "close_time": 1755287999999, "quote_volume": 630094.045428, "trades": 12845, "taker_buy_base": 41249041.0, "taker_buy_quote": 279883.112726 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.006744, "high": 0.00687, "low": 0.006727, "close": 0.006803, "volume": 44370676.0, "close_time": 1755302399999, "quote_volume": 302036.704862, "trades": 6637, "taker_buy_base": 22701618.0, "taker_buy_quote": 154487.966804 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.006804, "high": 0.006932, "low": 0.006792, "close": 0.006882, "volume": 41545654.0, "close_time": 1755316799999, "quote_volume": 285418.55777, "trades": 6755, "taker_buy_base": 22962021.0, "taker_buy_quote": 157896.857978 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.006883, "high": 0.006926, "low": 0.006835, "close": 0.006904, "volume": 31116245.0, "close_time": 1755331199999, "quote_volume": 214117.369522, "trades": 5361, "taker_buy_base": 14077709.0, "taker_buy_quote": 96882.444242 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.006903, "high": 0.00692, "low": 0.006775, "close": 0.006786, "volume": 50516170.0, "close_time": 1755345599999, "quote_volume": 346282.364097, "trades": 6814, "taker_buy_base": 23610230.0, "taker_buy_quote": 161917.87209 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.006786, "high": 0.006908, "low": 0.006755, "close": 0.006846, "volume": 66258339.0, "close_time": 1755359999999, "quote_volume": 453355.634282, "trades": 8134, "taker_buy_base": 31166498.0, "taker_buy_quote": 213246.355227 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.006847, "high": 0.006925, "low": 0.006806, "close": 0.006894, "volume": 65090166.0, "close_time": 1755374399999, "quote_volume": 446619.990411, "trades": 5998, "taker_buy_base": 24066119.0, "taker_buy_quote": 165409.304864 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.006891, "high": 0.006971, "low": 0.006871, "close": 0.006918, "volume": 40694879.0, "close_time": 1755388799999, "quote_volume": 281714.186442, "trades": 5093, "taker_buy_base": 19592413.0, "taker_buy_quote": 135652.782346 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.006919, "high": 0.006979, "low": 0.006891, "close": 0.006941, "volume": 27887513.0, "close_time": 1755403199999, "quote_volume": 193508.748249, "trades": 5491, "taker_buy_base": 13250797.0, "taker_buy_quote": 91964.672922 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.00694, "high": 0.007042, "low": 0.006918, "close": 0.006989, "volume": 80408425.0, "close_time": 1755417599999, "quote_volume": 560336.67365, "trades": 5827, "taker_buy_base": 46301168.0, "taker_buy_quote": 322629.929933 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.006991, "high": 0.007126, "low": 0.00697, "close": 0.007032, "volume": 102540088.0, "close_time": 1755431999999, "quote_volume": 722366.200417, "trades": 9547, "taker_buy_base": 55841099.0, "taker_buy_quote": 393592.207501 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.007033, "high": 0.007035, "low": 0.006952, "close": 0.007001, "volume": 50407745.0, "close_time": 1755446399999, "quote_volume": 352558.857166, "trades": 5552, "taker_buy_base": 20076499.0, "taker_buy_quote": 140468.028187 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.007003, "high": 0.007056, "low": 0.006869, "close": 0.006934, "volume": 73859942.0, "close_time": 1755460799999, "quote_volume": 513843.724151, "trades": 8925, "taker_buy_base": 29075020.0, "taker_buy_quote": 202418.115468 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.006935, "high": 0.006974, "low": 0.006902, "close": 0.006914, "volume": 30794734.0, "close_time": 1755475199999, "quote_volume": 213542.199929, "trades": 3703, "taker_buy_base": 14634844.0, "taker_buy_quote": 101481.308744 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.006915, "high": 0.006925, "low": 0.006704, "close": 0.00679, "volume": 79754725.0, "close_time": 1755489599999, "quote_volume": 545190.587863, "trades": 10330, "taker_buy_base": 35879179.0, "taker_buy_quote": 245416.907709 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.006789, "high": 0.006923, "low": 0.006764, "close": 0.006807, "volume": 63885756.0, "close_time": 1755503999999, "quote_volume": 436742.657043, "trades": 8111, "taker_buy_base": 32417082.0, "taker_buy_quote": 221748.165644 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.006807, "high": 0.00688, "low": 0.006765, "close": 0.006844, "volume": 55018644.0, "close_time": 1755518399999, "quote_volume": 376049.804041, "trades": 7040, "taker_buy_base": 28983527.0, "taker_buy_quote": 198102.774561 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.006843, "high": 0.006904, "low": 0.006757, "close": 0.006834, "volume": 76647129.0, "close_time": 1755532799999, "quote_volume": 523764.728365, "trades": 9047, "taker_buy_base": 38277493.0, "taker_buy_quote": 261640.881901 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.006834, "high": 0.006902, "low": 0.006784, "close": 0.006875, "volume": 50555535.0, "close_time": 1755547199999, "quote_volume": 346983.08372, "trades": 7712, "taker_buy_base": 26578833.0, "taker_buy_quote": 182530.127495 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.006874, "high": 0.006957, "low": 0.00686, "close": 0.006915, "volume": 47920943.0, "close_time": 1755561599999, "quote_volume": 331105.65457, "trades": 4346, "taker_buy_base": 24345380.0, "taker_buy_quote": 168158.204048 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.006916, "high": 0.007188, "low": 0.006906, "close": 0.007021, "volume": 218391137.0, "close_time": 1755575999999, "quote_volume": 1540195.091331, "trades": 25480, "taker_buy_base": 109729393.0, "taker_buy_quote": 773669.511992 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.00702, "high": 0.0072, "low": 0.006717, "close": 0.006906, "volume": 304185116.0, "close_time": 1755590399999, "quote_volume": 2131434.165219, "trades": 36852, "taker_buy_base": 148831528.0, "taker_buy_quote": 1043258.060027 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.006905, "high": 0.007094, "low": 0.006884, "close": 0.007088, "volume": 91939459.0, "close_time": 1755604799999, "quote_volume": 643576.058199, "trades": 13432, "taker_buy_base": 51449630.0, "taker_buy_quote": 360117.920656 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.007088, "high": 0.007094, "low": 0.006909, "close": 0.006934, "volume": 104858290.0, "close_time": 1755619199999, "quote_volume": 734410.258191, "trades": 14224, "taker_buy_base": 50585826.0, "taker_buy_quote": 354429.004664 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.006935, "high": 0.007135, "low": 0.006877, "close": 0.006943, "volume": 160174462.0, "close_time": 1755633599999, "quote_volume": 1126209.337366, "trades": 18533, "taker_buy_base": 85824336.0, "taker_buy_quote": 603876.257237 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.006944, "high": 0.006993, "low": 0.006668, "close": 0.006684, "volume": 113668972.0, "close_time": 1755647999999, "quote_volume": 781565.614661, "trades": 12881, "taker_buy_base": 49726474.0, "taker_buy_quote": 342423.2029 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.006684, "high": 0.007075, "low": 0.006543, "close": 0.006994, "volume": 198208490.0, "close_time": 1755662399999, "quote_volume": 1348121.577014, "trades": 28803, "taker_buy_base": 104901520.0, "taker_buy_quote": 713223.648155 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.006995, "high": 0.007106, "low": 0.006933, "close": 0.00701, "volume": 116162228.0, "close_time": 1755676799999, "quote_volume": 816356.496739, "trades": 13538, "taker_buy_base": 61758687.0, "taker_buy_quote": 434349.575027 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.00701, "high": 0.007215, "low": 0.006972, "close": 0.00718, "volume": 219214392.0, "close_time": 1755691199999, "quote_volume": 1560791.789831, "trades": 17134, "taker_buy_base": 112316332.0, "taker_buy_quote": 800068.565237 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.007182, "high": 0.007467, "low": 0.007068, "close": 0.007283, "volume": 421181584.0, "close_time": 1755705599999, "quote_volume": 3051018.624458, "trades": 43182, "taker_buy_base": 214026208.0, "taker_buy_quote": 1552443.886723 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.007284, "high": 0.007426, "low": 0.007138, "close": 0.007297, "volume": 200156778.0, "close_time": 1755719999999, "quote_volume": 1458644.70793, "trades": 17049, "taker_buy_base": 86993023.0, "taker_buy_quote": 632969.35301 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.007297, "high": 0.007581, "low": 0.00729, "close": 0.007416, "volume": 189701731.0, "close_time": 1755734399999, "quote_volume": 1410181.456971, "trades": 16907, "taker_buy_base": 94276375.0, "taker_buy_quote": 701210.318225 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.007415, "high": 0.007519, "low": 0.007169, "close": 0.007186, "volume": 148907268.0, "close_time": 1755748799999, "quote_volume": 1086708.495735, "trades": 16435, "taker_buy_base": 59387184.0, "taker_buy_quote": 433822.932976 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.007187, "high": 0.007298, "low": 0.007156, "close": 0.007226, "volume": 58986979.0, "close_time": 1755763199999, "quote_volume": 425846.162646, "trades": 8074, "taker_buy_base": 27290163.0, "taker_buy_quote": 197099.780715 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.007224, "high": 0.00728, "low": 0.007052, "close": 0.00709, "volume": 92903011.0, "close_time": 1755777599999, "quote_volume": 664731.865687, "trades": 11958, "taker_buy_base": 39263476.0, "taker_buy_quote": 281097.545736 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.007091, "high": 0.007103, "low": 0.006907, "close": 0.006952, "volume": 136793357.0, "close_time": 1755791999999, "quote_volume": 957170.016411, "trades": 16905, "taker_buy_base": 54324016.0, "taker_buy_quote": 380192.090872 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.006951, "high": 0.007047, "low": 0.006899, "close": 0.006972, "volume": 93069384.0, "close_time": 1755806399999, "quote_volume": 648017.479219, "trades": 8374, "taker_buy_base": 38826795.0, "taker_buy_quote": 270862.689853 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.006972, "high": 0.006996, "low": 0.006888, "close": 0.006914, "volume": 38643157.0, "close_time": 1755820799999, "quote_volume": 268498.416503, "trades": 3860, "taker_buy_base": 19728614.0, "taker_buy_quote": 137183.64423 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.006916, "high": 0.007062, "low": 0.006889, "close": 0.007011, "volume": 54050551.0, "close_time": 1755835199999, "quote_volume": 377061.262759, "trades": 6456, "taker_buy_base": 28941391.0, "taker_buy_quote": 202009.804277 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.007013, "high": 0.007142, "low": 0.006998, "close": 0.007017, "volume": 84018895.0, "close_time": 1755849599999, "quote_volume": 594204.534657, "trades": 8830, "taker_buy_base": 42013897.0, "taker_buy_quote": 297182.902935 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.007016, "high": 0.007048, "low": 0.006952, "close": 0.00696, "volume": 64972871.0, "close_time": 1755863999999, "quote_volume": 455111.064435, "trades": 5917, "taker_buy_base": 25022732.0, "taker_buy_quote": 175268.496746 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.006959, "high": 0.007193, "low": 0.006856, "close": 0.007147, "volume": 204337649.0, "close_time": 1755878399999, "quote_volume": 1446204.734514, "trades": 25418, "taker_buy_base": 106758089.0, "taker_buy_quote": 756301.407117 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.007146, "high": 0.007333, "low": 0.007127, "close": 0.007326, "volume": 167051474.0, "close_time": 1755892799999, "quote_volume": 1207177.855388, "trades": 15088, "taker_buy_base": 99685604.0, "taker_buy_quote": 720268.60144 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.007327, "high": 0.007383, "low": 0.007227, "close": 0.007341, "volume": 148240029.0, "close_time": 1755907199999, "quote_volume": 1082633.141894, "trades": 10235, "taker_buy_base": 78341164.0, "taker_buy_quote": 572388.838322 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.007341, "high": 0.007439, "low": 0.00715, "close": 0.007183, "volume": 123634959.0, "close_time": 1755921599999, "quote_volume": 901480.136937, "trades": 14170, "taker_buy_base": 49670547.0, "taker_buy_quote": 362839.780356 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.007186, "high": 0.007396, "low": 0.007184, "close": 0.007327, "volume": 118081615.0, "close_time": 1755935999999, "quote_volume": 860053.135863, "trades": 10554, "taker_buy_base": 56791733.0, "taker_buy_quote": 413705.818237 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.007329, "high": 0.007386, "low": 0.007211, "close": 0.007218, "volume": 69721442.0, "close_time": 1755950399999, "quote_volume": 508641.053932, "trades": 7686, "taker_buy_base": 26710095.0, "taker_buy_quote": 195149.847951 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.007216, "high": 0.007253, "low": 0.007093, "close": 0.0071, "volume": 82181405.0, "close_time": 1755964799999, "quote_volume": 587509.985791, "trades": 7564, "taker_buy_base": 36581012.0, "taker_buy_quote": 261602.84359 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0071, "high": 0.007147, "low": 0.00709, "close": 0.007114, "volume": 57163063.0, "close_time": 1755979199999, "quote_volume": 406604.516939, "trades": 3965, "taker_buy_base": 22812223.0, "taker_buy_quote": 162277.028359 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.007114, "high": 0.007137, "low": 0.007061, "close": 0.007136, "volume": 43339637.0, "close_time": 1755993599999, "quote_volume": 307437.088118, "trades": 3271, "taker_buy_base": 20415735.0, "taker_buy_quote": 144879.317736 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.007135, "high": 0.007135, "low": 0.006987, "close": 0.007028, "volume": 59900455.0, "close_time": 1756007999999, "quote_volume": 422216.155156, "trades": 5725, "taker_buy_base": 24297859.0, "taker_buy_quote": 171067.045466 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.007027, "high": 0.007081, "low": 0.006955, "close": 0.006966, "volume": 65862168.0, "close_time": 1756022399999, "quote_volume": 461453.094144, "trades": 5289, "taker_buy_base": 30399989.0, "taker_buy_quote": 213224.873997 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.006967, "high": 0.006995, "low": 0.006895, "close": 0.006942, "volume": 54617950.0, "close_time": 1756036799999, "quote_volume": 379623.802152, "trades": 4676, "taker_buy_base": 25312090.0, "taker_buy_quote": 175944.37011 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.006942, "high": 0.006989, "low": 0.006909, "close": 0.00694, "volume": 84471949.0, "close_time": 1756051199999, "quote_volume": 587047.03601, "trades": 5496, "taker_buy_base": 33351769.0, "taker_buy_quote": 231970.908173 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.006939, "high": 0.007088, "low": 0.0068, "close": 0.006951, "volume": 171887227.0, "close_time": 1756065599999, "quote_volume": 1194932.779686, "trades": 17720, "taker_buy_base": 71455011.0, "taker_buy_quote": 497670.322596 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.006952, "high": 0.006955, "low": 0.006846, "close": 0.006899, "volume": 64630397.0, "close_time": 1756079999999, "quote_volume": 445946.130238, "trades": 8729, "taker_buy_base": 36858956.0, "taker_buy_quote": 254359.299746 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.006899, "high": 0.006953, "low": 0.00681, "close": 0.006933, "volume": 33089217.0, "close_time": 1756094399999, "quote_volume": 228515.011362, "trades": 4461, "taker_buy_base": 17882904.0, "taker_buy_quote": 123663.519827 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.006934, "high": 0.006938, "low": 0.006777, "close": 0.006816, "volume": 45537959.0, "close_time": 1756108799999, "quote_volume": 311883.180882, "trades": 5603, "taker_buy_base": 17212196.0, "taker_buy_quote": 117900.333018 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.006814, "high": 0.006836, "low": 0.006758, "close": 0.006833, "volume": 43363268.0, "close_time": 1756123199999, "quote_volume": 294947.816035, "trades": 4652, "taker_buy_base": 18543807.0, "taker_buy_quote": 126129.126249 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.006834, "high": 0.006909, "low": 0.006811, "close": 0.006827, "volume": 43160789.0, "close_time": 1756137599999, "quote_volume": 296212.132963, "trades": 4603, "taker_buy_base": 22617684.0, "taker_buy_quote": 155327.540382 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.006827, "high": 0.006858, "low": 0.006705, "close": 0.00671, "volume": 50811948.0, "close_time": 1756151999999, "quote_volume": 344239.74609, "trades": 5410, "taker_buy_base": 20113296.0, "taker_buy_quote": 136105.93668 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.006709, "high": 0.006768, "low": 0.006599, "close": 0.006728, "volume": 78601422.0, "close_time": 1756166399999, "quote_volume": 524116.882262, "trades": 9016, "taker_buy_base": 42763859.0, "taker_buy_quote": 285309.935497 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.00673, "high": 0.006809, "low": 0.006702, "close": 0.00675, "volume": 34220950.0, "close_time": 1756180799999, "quote_volume": 231367.097994, "trades": 4965, "taker_buy_base": 15434038.0, "taker_buy_quote": 104346.01582 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.006751, "high": 0.00678, "low": 0.006685, "close": 0.00673, "volume": 36183618.0, "close_time": 1756195199999, "quote_volume": 243200.426458, "trades": 3971, "taker_buy_base": 13339699.0, "taker_buy_quote": 89693.850658 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.006731, "high": 0.006769, "low": 0.006671, "close": 0.006688, "volume": 39489125.0, "close_time": 1756209599999, "quote_volume": 265231.90808, "trades": 4569, "taker_buy_base": 18379225.0, "taker_buy_quote": 123600.021733 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.006689, "high": 0.00681, "low": 0.006684, "close": 0.006788, "volume": 43533114.0, "close_time": 1756223999999, "quote_volume": 294466.033512, "trades": 6616, "taker_buy_base": 25858746.0, "taker_buy_quote": 174948.919862 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.00679, "high": 0.006904, "low": 0.006764, "close": 0.006894, "volume": 44301862.0, "close_time": 1756238399999, "quote_volume": 302359.059286, "trades": 4620, "taker_buy_base": 27470433.0, "taker_buy_quote": 187506.935092 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.006893, "high": 0.006931, "low": 0.006844, "close": 0.006849, "volume": 38410794.0, "close_time": 1756252799999, "quote_volume": 264541.286228, "trades": 3572, "taker_buy_base": 16337861.0, "taker_buy_quote": 112565.052567 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.00685, "high": 0.006973, "low": 0.00678, "close": 0.006954, "volume": 44406211.0, "close_time": 1756267199999, "quote_volume": 304026.629672, "trades": 5100, "taker_buy_base": 23510656.0, "taker_buy_quote": 161022.8589 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.006955, "high": 0.00699, "low": 0.006865, "close": 0.006934, "volume": 80171425.0, "close_time": 1756281599999, "quote_volume": 555538.632694, "trades": 10611, "taker_buy_base": 34161588.0, "taker_buy_quote": 236793.66776 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.006936, "high": 0.006947, "low": 0.006857, "close": 0.006863, "volume": 49170798.0, "close_time": 1756295999999, "quote_volume": 339562.971271, "trades": 5318, "taker_buy_base": 15960217.0, "taker_buy_quote": 110402.078924 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.006864, "high": 0.006929, "low": 0.006843, "close": 0.006909, "volume": 34765982.0, "close_time": 1756310399999, "quote_volume": 239511.587803, "trades": 4665, "taker_buy_base": 18031191.0, "taker_buy_quote": 124209.928885 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.00691, "high": 0.006913, "low": 0.006811, "close": 0.00685, "volume": 28426373.0, "close_time": 1756324799999, "quote_volume": 194947.765208, "trades": 3961, "taker_buy_base": 14635681.0, "taker_buy_quote": 100404.569689 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.006849, "high": 0.006895, "low": 0.006783, "close": 0.00679, "volume": 43871946.0, "close_time": 1756339199999, "quote_volume": 299803.905806, "trades": 5619, "taker_buy_base": 19598115.0, "taker_buy_quote": 134022.499012 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.006791, "high": 0.006865, "low": 0.006784, "close": 0.006825, "volume": 22909689.0, "close_time": 1756353599999, "quote_volume": 156530.138468, "trades": 3184, "taker_buy_base": 10830815.0, "taker_buy_quote": 73998.28638 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.006825, "high": 0.00693, "low": 0.006825, "close": 0.006906, "volume": 42040269.0, "close_time": 1756367999999, "quote_volume": 289202.435038, "trades": 4193, "taker_buy_base": 22058229.0, "taker_buy_quote": 151756.038213 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.006907, "high": 0.006933, "low": 0.006884, "close": 0.006894, "volume": 29121596.0, "close_time": 1756382399999, "quote_volume": 201097.419808, "trades": 2987, "taker_buy_base": 13755400.0, "taker_buy_quote": 95031.367328 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.006897, "high": 0.00693, "low": 0.006873, "close": 0.006891, "volume": 46869264.0, "close_time": 1756396799999, "quote_volume": 323477.188382, "trades": 5664, "taker_buy_base": 25212185.0, "taker_buy_quote": 174087.868939 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.006891, "high": 0.006917, "low": 0.006828, "close": 0.006868, "volume": 34862232.0, "close_time": 1756411199999, "quote_volume": 239888.608235, "trades": 3875, "taker_buy_base": 14209026.0, "taker_buy_quote": 97747.710416 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.006867, "high": 0.006931, "low": 0.006861, "close": 0.006918, "volume": 26157100.0, "close_time": 1756425599999, "quote_volume": 180319.121336, "trades": 2455, "taker_buy_base": 12269232.0, "taker_buy_quote": 84605.275848 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.006917, "high": 0.006966, "low": 0.006891, "close": 0.006941, "volume": 44799385.0, "close_time": 1756439999999, "quote_volume": 310336.809095, "trades": 3827, "taker_buy_base": 27084356.0, "taker_buy_quote": 187649.424501 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.006941, "high": 0.006965, "low": 0.006823, "close": 0.006842, "volume": 60702398.0, "close_time": 1756454399999, "quote_volume": 418745.645062, "trades": 4925, "taker_buy_base": 35560637.0, "taker_buy_quote": 245365.983589 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.006842, "high": 0.00687, "low": 0.006722, "close": 0.006746, "volume": 100306790.0, "close_time": 1756468799999, "quote_volume": 681211.486547, "trades": 7609, "taker_buy_base": 31253920.0, "taker_buy_quote": 212100.643943 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.006745, "high": 0.006837, "low": 0.006659, "close": 0.006733, "volume": 94699156.0, "close_time": 1756483199999, "quote_volume": 636945.426624, "trades": 9448, "taker_buy_base": 47137941.0, "taker_buy_quote": 317018.189739 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.006734, "high": 0.006763, "low": 0.006694, "close": 0.006734, "volume": 39527156.0, "close_time": 1756497599999, "quote_volume": 266108.732738, "trades": 4612, "taker_buy_base": 18724675.0, "taker_buy_quote": 126083.967309 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.006735, "high": 0.006746, "low": 0.006677, "close": 0.006726, "volume": 33379946.0, "close_time": 1756511999999, "quote_volume": 224319.05685, "trades": 3665, "taker_buy_base": 15259626.0, "taker_buy_quote": 102565.958496 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.006725, "high": 0.006801, "low": 0.006664, "close": 0.006765, "volume": 62244349.0, "close_time": 1756526399999, "quote_volume": 419352.246713, "trades": 5302, "taker_buy_base": 30557408.0, "taker_buy_quote": 206143.980259 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.006767, "high": 0.006822, "low": 0.006738, "close": 0.006815, "volume": 28526073.0, "close_time": 1756540799999, "quote_volume": 193195.324142, "trades": 3284, "taker_buy_base": 14641818.0, "taker_buy_quote": 99231.766795 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.006816, "high": 0.006899, "low": 0.006792, "close": 0.006875, "volume": 42368432.0, "close_time": 1756555199999, "quote_volume": 290096.165259, "trades": 4381, "taker_buy_base": 25801716.0, "taker_buy_quote": 176686.07712 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.006875, "high": 0.006908, "low": 0.006816, "close": 0.006848, "volume": 81378195.0, "close_time": 1756569599999, "quote_volume": 558700.989797, "trades": 6617, "taker_buy_base": 40962379.0, "taker_buy_quote": 281347.839687 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.006854, "high": 0.00688, "low": 0.006799, "close": 0.006878, "volume": 28430583.0, "close_time": 1756583999999, "quote_volume": 194616.700006, "trades": 3266, "taker_buy_base": 16365193.0, "taker_buy_quote": 112049.094828 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.006879, "high": 0.006954, "low": 0.00683, "close": 0.006923, "volume": 73790659.0, "close_time": 1756598399999, "quote_volume": 508727.495452, "trades": 5603, "taker_buy_base": 38058480.0, "taker_buy_quote": 262309.315311 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.006924, "high": 0.006938, "low": 0.006883, "close": 0.00689, "volume": 27319206.0, "close_time": 1756612799999, "quote_volume": 188739.937119, "trades": 3455, "taker_buy_base": 12159666.0, "taker_buy_quote": 84038.707493 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.006891, "high": 0.007164, "low": 0.006856, "close": 0.00712, "volume": 141029031.0, "close_time": 1756627199999, "quote_volume": 990767.808911, "trades": 11360, "taker_buy_base": 81969561.0, "taker_buy_quote": 575593.13685 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.007121, "high": 0.007148, "low": 0.006875, "close": 0.006954, "volume": 166469413.0, "close_time": 1756641599999, "quote_volume": 1163802.300315, "trades": 15686, "taker_buy_base": 79127271.0, "taker_buy_quote": 553304.489988 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.006953, "high": 0.006974, "low": 0.006867, "close": 0.006944, "volume": 54586618.0, "close_time": 1756655999999, "quote_volume": 377798.852085, "trades": 6356, "taker_buy_base": 24776522.0, "taker_buy_quote": 171502.153667 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.006944, "high": 0.0071, "low": 0.006944, "close": 0.007061, "volume": 96529382.0, "close_time": 1756670399999, "quote_volume": 677817.833164, "trades": 10029, "taker_buy_base": 52412871.0, "taker_buy_quote": 368337.656989 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.007063, "high": 0.007166, "low": 0.00703, "close": 0.007071, "volume": 82827015.0, "close_time": 1756684799999, "quote_volume": 587639.988323, "trades": 8078, "taker_buy_base": 45804005.0, "taker_buy_quote": 325321.453161 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.007074, "high": 0.007075, "low": 0.006909, "close": 0.006964, "volume": 102648791.0, "close_time": 1756699199999, "quote_volume": 716255.066263, "trades": 12774, "taker_buy_base": 46664434.0, "taker_buy_quote": 325514.903033 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.006966, "high": 0.007023, "low": 0.00679, "close": 0.006908, "volume": 74928888.0, "close_time": 1756713599999, "quote_volume": 516136.340851, "trades": 9277, "taker_buy_base": 30279712.0, "taker_buy_quote": 208677.016322 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.006909, "high": 0.006928, "low": 0.006803, "close": 0.006819, "volume": 40251919.0, "close_time": 1756727999999, "quote_volume": 276176.446798, "trades": 5524, "taker_buy_base": 18987251.0, "taker_buy_quote": 130295.652376 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.006819, "high": 0.006858, "low": 0.006694, "close": 0.006746, "volume": 87174819.0, "close_time": 1756742399999, "quote_volume": 589249.051962, "trades": 7037, "taker_buy_base": 43907304.0, "taker_buy_quote": 296984.547209 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.006744, "high": 0.006744, "low": 0.006664, "close": 0.006681, "volume": 58726339.0, "close_time": 1756756799999, "quote_volume": 392817.567773, "trades": 6318, "taker_buy_base": 22487474.0, "taker_buy_quote": 150445.850334 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.00668, "high": 0.0067, "low": 0.006228, "close": 0.006388, "volume": 141155721.0, "close_time": 1756771199999, "quote_volume": 908324.551629, "trades": 12047, "taker_buy_base": 62148854.0, "taker_buy_quote": 399463.082452 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.006387, "high": 0.006557, "low": 0.006339, "close": 0.006526, "volume": 83198576.0, "close_time": 1756785599999, "quote_volume": 537466.180519, "trades": 7318, "taker_buy_base": 42827724.0, "taker_buy_quote": 276387.682603 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.006525, "high": 0.006628, "low": 0.006508, "close": 0.00653, "volume": 72148156.0, "close_time": 1756799999999, "quote_volume": 472997.273919, "trades": 6422, "taker_buy_base": 45103893.0, "taker_buy_quote": 295748.545275 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.006529, "high": 0.006563, "low": 0.006508, "close": 0.00652, "volume": 22017866.0, "close_time": 1756814399999, "quote_volume": 143932.09187, "trades": 2964, "taker_buy_base": 10100563.0, "taker_buy_quote": 66037.991088 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.006522, "high": 0.00665, "low": 0.006403, "close": 0.00649, "volume": 86350524.0, "close_time": 1756828799999, "quote_volume": 562776.270367, "trades": 9075, "taker_buy_base": 36144753.0, "taker_buy_quote": 235883.333903 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.006492, "high": 0.006555, "low": 0.006437, "close": 0.006452, "volume": 27288050.0, "close_time": 1756843199999, "quote_volume": 177306.938869, "trades": 4620, "taker_buy_base": 15473384.0, "taker_buy_quote": 100556.162603 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.006449, "high": 0.006567, "low": 0.006441, "close": 0.006564, "volume": 25134999.0, "close_time": 1756857599999, "quote_volume": 164033.307201, "trades": 3794, "taker_buy_base": 13383353.0, "taker_buy_quote": 87325.935622 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.006565, "high": 0.006666, "low": 0.006554, "close": 0.006613, "volume": 34199927.0, "close_time": 1756871999999, "quote_volume": 226182.959785, "trades": 4359, "taker_buy_base": 17414035.0, "taker_buy_quote": 115163.300362 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.006613, "high": 0.006614, "low": 0.006482, "close": 0.006505, "volume": 27710772.0, "close_time": 1756886399999, "quote_volume": 181270.830686, "trades": 3472, "taker_buy_base": 13814497.0, "taker_buy_quote": 90337.74488 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.006504, "high": 0.006594, "low": 0.006504, "close": 0.006575, "volume": 27572775.0, "close_time": 1756900799999, "quote_volume": 180577.869948, "trades": 3928, "taker_buy_base": 14360158.0, "taker_buy_quote": 94057.563667 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.006576, "high": 0.00669, "low": 0.00657, "close": 0.006631, "volume": 80310143.0, "close_time": 1756915199999, "quote_volume": 531617.343777, "trades": 7257, "taker_buy_base": 45461587.0, "taker_buy_quote": 301001.893487 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.006632, "high": 0.006668, "low": 0.00661, "close": 0.006658, "volume": 27507678.0, "close_time": 1756929599999, "quote_volume": 182725.352654, "trades": 3622, "taker_buy_base": 14086938.0, "taker_buy_quote": 93592.208974 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.006659, "high": 0.006663, "low": 0.006601, "close": 0.006608, "volume": 27248718.0, "close_time": 1756943999999, "quote_volume": 180716.757804, "trades": 2334, "taker_buy_base": 11791454.0, "taker_buy_quote": 78207.406234 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.006608, "high": 0.006631, "low": 0.006516, "close": 0.006519, "volume": 26985971.0, "close_time": 1756958399999, "quote_volume": 177354.874426, "trades": 3396, "taker_buy_base": 9342555.0, "taker_buy_quote": 61408.549094 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.00652, "high": 0.006574, "low": 0.006461, "close": 0.006495, "volume": 35287041.0, "close_time": 1756972799999, "quote_volume": 229576.098381, "trades": 3789, "taker_buy_base": 14399400.0, "taker_buy_quote": 93709.404593 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.006494, "high": 0.006519, "low": 0.006447, "close": 0.006447, "volume": 41454234.0, "close_time": 1756987199999, "quote_volume": 269037.093012, "trades": 3194, "taker_buy_base": 20658456.0, "taker_buy_quote": 134153.549444 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.006447, "high": 0.006477, "low": 0.0062, "close": 0.006226, "volume": 130899955.0, "close_time": 1757001599999, "quote_volume": 824718.71374, "trades": 11985, "taker_buy_base": 64109583.0, "taker_buy_quote": 403420.288956 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.006225, "high": 0.006272, "low": 0.006026, "close": 0.006064, "volume": 135269097.0, "close_time": 1757015999999, "quote_volume": 829465.252098, "trades": 12095, "taker_buy_base": 75043550.0, "taker_buy_quote": 460258.789539 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.006064, "high": 0.006116, "low": 0.006002, "close": 0.006063, "volume": 108989955.0, "close_time": 1757030399999, "quote_volume": 660678.460163, "trades": 9396, "taker_buy_base": 58876178.0, "taker_buy_quote": 357019.722626 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.00606, "high": 0.006206, "low": 0.006046, "close": 0.006187, "volume": 81312390.0, "close_time": 1757044799999, "quote_volume": 496766.833569, "trades": 9606, "taker_buy_base": 29647693.0, "taker_buy_quote": 181380.336892 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.006189, "high": 0.006304, "low": 0.006139, "close": 0.006283, "volume": 73918541.0, "close_time": 1757059199999, "quote_volume": 460849.710815, "trades": 7720, "taker_buy_base": 34664267.0, "taker_buy_quote": 216127.575064 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.006284, "high": 0.0063, "low": 0.00619, "close": 0.006237, "volume": 50754418.0, "close_time": 1757073599999, "quote_volume": 317078.074538, "trades": 5391, "taker_buy_base": 23004862.0, "taker_buy_quote": 143707.654143 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.006236, "high": 0.006394, "low": 0.006177, "close": 0.006257, "volume": 131867268.0, "close_time": 1757087999999, "quote_volume": 826819.431876, "trades": 12929, "taker_buy_base": 63679767.0, "taker_buy_quote": 399529.606286 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.006255, "high": 0.006323, "low": 0.006226, "close": 0.006323, "volume": 50776332.0, "close_time": 1757102399999, "quote_volume": 318718.151839, "trades": 5712, "taker_buy_base": 20555283.0, "taker_buy_quote": 129002.107704 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.006324, "high": 0.00642, "low": 0.006268, "close": 0.006301, "volume": 61563423.0, "close_time": 1757116799999, "quote_volume": 390153.572897, "trades": 6701, "taker_buy_base": 23850907.0, "taker_buy_quote": 151292.153266 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.006302, "high": 0.006311, "low": 0.006275, "close": 0.006296, "volume": 16375209.0, "close_time": 1757131199999, "quote_volume": 103070.671022, "trades": 2287, "taker_buy_base": 8865135.0, "taker_buy_quote": 55807.372187 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.006297, "high": 0.006363, "low": 0.006286, "close": 0.006308, "volume": 37076054.0, "close_time": 1757145599999, "quote_volume": 234533.558601, "trades": 4541, "taker_buy_base": 18011615.0, "taker_buy_quote": 113898.321969 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.006309, "high": 0.006396, "low": 0.006239, "close": 0.006283, "volume": 49844764.0, "close_time": 1757159999999, "quote_volume": 314048.100252, "trades": 6013, "taker_buy_base": 20461456.0, "taker_buy_quote": 129013.726656 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.006282, "high": 0.00629, "low": 0.006168, "close": 0.006196, "volume": 57410693.0, "close_time": 1757174399999, "quote_volume": 357287.658939, "trades": 5623, "taker_buy_base": 24055544.0, "taker_buy_quote": 149671.97047 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.006195, "high": 0.006217, "low": 0.00609, "close": 0.006103, "volume": 58419095.0, "close_time": 1757188799999, "quote_volume": 359141.024339, "trades": 5999, "taker_buy_base": 24149660.0, "taker_buy_quote": 148423.655456 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.006104, "high": 0.006134, "low": 0.006059, "close": 0.00612, "volume": 46472304.0, "close_time": 1757203199999, "quote_volume": 283295.944899, "trades": 5382, "taker_buy_base": 23248676.0, "taker_buy_quote": 141721.043038 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.00612, "high": 0.006213, "low": 0.006119, "close": 0.006186, "volume": 32220192.0, "close_time": 1757217599999, "quote_volume": 198682.795419, "trades": 2970, "taker_buy_base": 14979055.0, "taker_buy_quote": 92409.694924 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.006188, "high": 0.006224, "low": 0.006167, "close": 0.006208, "volume": 32085768.0, "close_time": 1757231999999, "quote_volume": 198818.706662, "trades": 3011, "taker_buy_base": 18406296.0, "taker_buy_quote": 114066.838898 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.006207, "high": 0.00629, "low": 0.006187, "close": 0.006237, "volume": 44007969.0, "close_time": 1757246399999, "quote_volume": 274023.076539, "trades": 4130, "taker_buy_base": 20100503.0, "taker_buy_quote": 125151.186867 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.006239, "high": 0.006271, "low": 0.006175, "close": 0.006206, "volume": 62965390.0, "close_time": 1757260799999, "quote_volume": 391311.036289, "trades": 4587, "taker_buy_base": 29193920.0, "taker_buy_quote": 181446.624548 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.006208, "high": 0.006243, "low": 0.006172, "close": 0.006218, "volume": 38338910.0, "close_time": 1757275199999, "quote_volume": 237899.881871, "trades": 3878, "taker_buy_base": 15913692.0, "taker_buy_quote": 98845.799941 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.006218, "high": 0.006343, "low": 0.006211, "close": 0.006272, "volume": 63500600.0, "close_time": 1757289599999, "quote_volume": 399180.355381, "trades": 5245, "taker_buy_base": 29107271.0, "taker_buy_quote": 182991.83472 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.006275, "high": 0.006283, "low": 0.006185, "close": 0.006239, "volume": 45959855.0, "close_time": 1757303999999, "quote_volume": 286157.632988, "trades": 5432, "taker_buy_base": 19904298.0, "taker_buy_quote": 124013.945752 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.006239, "high": 0.006245, "low": 0.0062, "close": 0.006217, "volume": 23865710.0, "close_time": 1757318399999, "quote_volume": 148479.288697, "trades": 3383, "taker_buy_base": 11420654.0, "taker_buy_quote": 71064.373714 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.006217, "high": 0.006304, "low": 0.006208, "close": 0.006232, "volume": 59259388.0, "close_time": 1757332799999, "quote_volume": 370874.316097, "trades": 6119, "taker_buy_base": 23974345.0, "taker_buy_quote": 150221.622659 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.006234, "high": 0.006318, "low": 0.006224, "close": 0.006285, "volume": 54424532.0, "close_time": 1757347199999, "quote_volume": 341432.126777, "trades": 6554, "taker_buy_base": 26488955.0, "taker_buy_quote": 166183.214418 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.006284, "high": 0.006333, "low": 0.005955, "close": 0.00606, "volume": 234369463.0, "close_time": 1757361599999, "quote_volume": 1437041.847886, "trades": 18979, "taker_buy_base": 105039544.0, "taker_buy_quote": 644389.291166 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.006061, "high": 0.006148, "low": 0.006012, "close": 0.006126, "volume": 77756281.0, "close_time": 1757375999999, "quote_volume": 473168.684472, "trades": 6825, "taker_buy_base": 49174216.0, "taker_buy_quote": 299368.724549 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.006125, "high": 0.006193, "low": 0.00609, "close": 0.006189, "volume": 53385798.0, "close_time": 1757390399999, "quote_volume": 327596.641338, "trades": 5553, "taker_buy_base": 28464037.0, "taker_buy_quote": 174722.480506 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.006189, "high": 0.006273, "low": 0.006154, "close": 0.006262, "volume": 64176341.0, "close_time": 1757404799999, "quote_volume": 399107.554042, "trades": 5520, "taker_buy_base": 31014462.0, "taker_buy_quote": 192996.316985 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.006262, "high": 0.006288, "low": 0.006185, "close": 0.006192, "volume": 52918201.0, "close_time": 1757419199999, "quote_volume": 329874.390831, "trades": 5062, "taker_buy_base": 23609746.0, "taker_buy_quote": 147194.693571 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.006193, "high": 0.006207, "low": 0.00603, "close": 0.006054, "volume": 80426547.0, "close_time": 1757433599999, "quote_volume": 491674.254187, "trades": 9147, "taker_buy_base": 32925376.0, "taker_buy_quote": 201501.252436 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.006051, "high": 0.006095, "low": 0.006013, "close": 0.006041, "volume": 56276373.0, "close_time": 1757447999999, "quote_volume": 340290.445946, "trades": 5034, "taker_buy_base": 23743428.0, "taker_buy_quote": 143679.080008 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.006041, "high": 0.006065, "low": 0.006013, "close": 0.006054, "volume": 21849056.0, "close_time": 1757462399999, "quote_volume": 132015.154819, "trades": 1933, "taker_buy_base": 9071669.0, "taker_buy_quote": 54840.11271 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.006055, "high": 0.006193, "low": 0.006046, "close": 0.006158, "volume": 43796028.0, "close_time": 1757476799999, "quote_volume": 267997.772079, "trades": 3704, "taker_buy_base": 22267398.0, "taker_buy_quote": 136147.541383 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.006157, "high": 0.006192, "low": 0.00609, "close": 0.006148, "volume": 51228159.0, "close_time": 1757491199999, "quote_volume": 314451.379275, "trades": 4191, "taker_buy_base": 21842084.0, "taker_buy_quote": 134139.352256 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.006146, "high": 0.00628, "low": 0.006079, "close": 0.006187, "volume": 148069877.0, "close_time": 1757505599999, "quote_volume": 914144.373864, "trades": 10212, "taker_buy_base": 69511335.0, "taker_buy_quote": 429535.382257 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.006182, "high": 0.006219, "low": 0.006145, "close": 0.006174, "volume": 83561733.0, "close_time": 1757519999999, "quote_volume": 516397.53652, "trades": 8044, "taker_buy_base": 34942311.0, "taker_buy_quote": 215992.303223 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.006176, "high": 0.00618, "low": 0.00603, "close": 0.006046, "volume": 66986156.0, "close_time": 1757534399999, "quote_volume": 409146.247892, "trades": 5723, "taker_buy_base": 23282413.0, "taker_buy_quote": 142267.384884 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.006045, "high": 0.006138, "low": 0.00604, "close": 0.006116, "volume": 30353796.0, "close_time": 1757548799999, "quote_volume": 185069.866067, "trades": 3157, "taker_buy_base": 18775939.0, "taker_buy_quote": 114503.843641 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.006116, "high": 0.006186, "low": 0.0061, "close": 0.006176, "volume": 34618025.0, "close_time": 1757563199999, "quote_volume": 212580.253825, "trades": 3802, "taker_buy_base": 12181912.0, "taker_buy_quote": 74898.012867 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.006176, "high": 0.006178, "low": 0.006134, "close": 0.006151, "volume": 26045131.0, "close_time": 1757577599999, "quote_volume": 160304.931562, "trades": 2725, "taker_buy_base": 11575990.0, "taker_buy_quote": 71248.387022 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.006151, "high": 0.006175, "low": 0.006076, "close": 0.00608, "volume": 28862320.0, "close_time": 1757591999999, "quote_volume": 176797.503119, "trades": 3103, "taker_buy_base": 10309710.0, "taker_buy_quote": 63152.199756 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.006079, "high": 0.006137, "low": 0.00603, "close": 0.006069, "volume": 78952508.0, "close_time": 1757606399999, "quote_volume": 479499.118076, "trades": 8256, "taker_buy_base": 35477854.0, "taker_buy_quote": 215474.28823 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.006069, "high": 0.006124, "low": 0.006065, "close": 0.006101, "volume": 35090888.0, "close_time": 1757620799999, "quote_volume": 213747.20607, "trades": 2823, "taker_buy_base": 14949826.0, "taker_buy_quote": 91041.290935 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0061, "high": 0.006164, "low": 0.006087, "close": 0.006145, "volume": 34290463.0, "close_time": 1757635199999, "quote_volume": 210378.894611, "trades": 2654, "taker_buy_base": 17979662.0, "taker_buy_quote": 110339.500191 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.006147, "high": 0.006185, "low": 0.00609, "close": 0.006121, "volume": 41875431.0, "close_time": 1757649599999, "quote_volume": 256989.073893, "trades": 3553, "taker_buy_base": 16606889.0, "taker_buy_quote": 101867.448019 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.006122, "high": 0.006168, "low": 0.006067, "close": 0.006125, "volume": 46051138.0, "close_time": 1757663999999, "quote_volume": 282194.021423, "trades": 3723, "taker_buy_base": 22790689.0, "taker_buy_quote": 139730.072121 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.006126, "high": 0.006133, "low": 0.006055, "close": 0.006063, "volume": 46233770.0, "close_time": 1757678399999, "quote_volume": 281839.502371, "trades": 4208, "taker_buy_base": 18276628.0, "taker_buy_quote": 111376.832993 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.006064, "high": 0.006109, "low": 0.006039, "close": 0.006084, "volume": 36440966.0, "close_time": 1757692799999, "quote_volume": 221358.508049, "trades": 3761, "taker_buy_base": 17144255.0, "taker_buy_quote": 104250.146573 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.006085, "high": 0.006255, "low": 0.006077, "close": 0.006216, "volume": 114381360.0, "close_time": 1757707199999, "quote_volume": 708117.80903, "trades": 8079, "taker_buy_base": 61716602.0, "taker_buy_quote": 381884.130655 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.006216, "high": 0.006248, "low": 0.006153, "close": 0.006229, "volume": 51268593.0, "close_time": 1757721599999, "quote_volume": 318112.140735, "trades": 5106, "taker_buy_base": 23629665.0, "taker_buy_quote": 146692.520402 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.00623, "high": 0.006311, "low": 0.006194, "close": 0.006241, "volume": 75877817.0, "close_time": 1757735999999, "quote_volume": 474387.970108, "trades": 5773, "taker_buy_base": 41789927.0, "taker_buy_quote": 261565.014316 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.006242, "high": 0.006276, "low": 0.006193, "close": 0.006238, "volume": 47719941.0, "close_time": 1757750399999, "quote_volume": 297402.807005, "trades": 3992, "taker_buy_base": 24104481.0, "taker_buy_quote": 150207.07816 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.00624, "high": 0.006374, "low": 0.006237, "close": 0.006345, "volume": 105594032.0, "close_time": 1757764799999, "quote_volume": 668032.570777, "trades": 7314, "taker_buy_base": 51093116.0, "taker_buy_quote": 323250.049775 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.006346, "high": 0.0064, "low": 0.006205, "close": 0.006264, "volume": 116800235.0, "close_time": 1757779199999, "quote_volume": 738015.45068, "trades": 10835, "taker_buy_base": 58669631.0, "taker_buy_quote": 370920.621183 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.006268, "high": 0.00632, "low": 0.006182, "close": 0.006317, "volume": 62900079.0, "close_time": 1757793599999, "quote_volume": 393457.858603, "trades": 7342, "taker_buy_base": 30252891.0, "taker_buy_quote": 189311.931329 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.006318, "high": 0.006387, "low": 0.0063, "close": 0.006341, "volume": 24352165.0, "close_time": 1757807999999, "quote_volume": 154411.399086, "trades": 2989, "taker_buy_base": 11904320.0, "taker_buy_quote": 75507.937109 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.006341, "high": 0.00636, "low": 0.006243, "close": 0.006249, "volume": 41791673.0, "close_time": 1757822399999, "quote_volume": 263264.198172, "trades": 4798, "taker_buy_base": 17010584.0, "taker_buy_quote": 107204.218838 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.00625, "high": 0.006251, "low": 0.006046, "close": 0.006159, "volume": 169965027.0, "close_time": 1757836799999, "quote_volume": 1042494.721569, "trades": 9338, "taker_buy_base": 84669417.0, "taker_buy_quote": 518342.241084 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.006158, "high": 0.006183, "low": 0.00607, "close": 0.006094, "volume": 56037781.0, "close_time": 1757851199999, "quote_volume": 343516.899367, "trades": 5121, "taker_buy_base": 27364804.0, "taker_buy_quote": 167896.788566 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.006092, "high": 0.006131, "low": 0.006052, "close": 0.006093, "volume": 93731361.0, "close_time": 1757865599999, "quote_volume": 570427.004354, "trades": 9625, "taker_buy_base": 44366512.0, "taker_buy_quote": 270116.923467 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.006093, "high": 0.00615, "low": 0.006079, "close": 0.006111, "volume": 34229190.0, "close_time": 1757879999999, "quote_volume": 209298.171368, "trades": 3557, "taker_buy_base": 17760904.0, "taker_buy_quote": 108647.5414 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.006111, "high": 0.006157, "low": 0.006072, "close": 0.006099, "volume": 31329546.0, "close_time": 1757894399999, "quote_volume": 191618.922426, "trades": 2940, "taker_buy_base": 17463593.0, "taker_buy_quote": 106822.813775 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.006098, "high": 0.006162, "low": 0.006052, "close": 0.006153, "volume": 27407854.0, "close_time": 1757908799999, "quote_volume": 167520.931471, "trades": 3304, "taker_buy_base": 13089531.0, "taker_buy_quote": 80087.821724 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.006152, "high": 0.006168, "low": 0.006015, "close": 0.006044, "volume": 64032209.0, "close_time": 1757923199999, "quote_volume": 389589.226522, "trades": 6964, "taker_buy_base": 25612591.0, "taker_buy_quote": 156030.043711 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.006043, "high": 0.006043, "low": 0.005571, "close": 0.005701, "volume": 284649168.0, "close_time": 1757937599999, "quote_volume": 1637771.18998, "trades": 27437, "taker_buy_base": 143151458.0, "taker_buy_quote": 821652.086133 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0057, "high": 0.005801, "low": 0.005639, "close": 0.00569, "volume": 116499648.0, "close_time": 1757951999999, "quote_volume": 665201.069902, "trades": 11246, "taker_buy_base": 69238827.0, "taker_buy_quote": 395571.095397 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.005687, "high": 0.005719, "low": 0.00561, "close": 0.005691, "volume": 70150569.0, "close_time": 1757966399999, "quote_volume": 397053.637344, "trades": 6975, "taker_buy_base": 37462618.0, "taker_buy_quote": 212149.377759 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.00569, "high": 0.005782, "low": 0.005686, "close": 0.005768, "volume": 33369555.0, "close_time": 1757980799999, "quote_volume": 191519.843925, "trades": 3885, "taker_buy_base": 18135387.0, "taker_buy_quote": 104112.331892 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.005767, "high": 0.005792, "low": 0.005744, "close": 0.005748, "volume": 25013265.0, "close_time": 1757995199999, "quote_volume": 144157.609191, "trades": 2703, "taker_buy_base": 11256411.0, "taker_buy_quote": 64884.580089 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.005748, "high": 0.005774, "low": 0.005693, "close": 0.005763, "volume": 24404921.0, "close_time": 1758009599999, "quote_volume": 140090.870808, "trades": 2675, "taker_buy_base": 12068988.0, "taker_buy_quote": 69278.329101 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.005764, "high": 0.005795, "low": 0.005752, "close": 0.005775, "volume": 36169481.0, "close_time": 1758023999999, "quote_volume": 208798.535194, "trades": 2997, "taker_buy_base": 15105650.0, "taker_buy_quote": 87249.479389 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.005774, "high": 0.005849, "low": 0.005746, "close": 0.005846, "volume": 73618837.0, "close_time": 1758038399999, "quote_volume": 427384.159338, "trades": 6360, "taker_buy_base": 41753070.0, "taker_buy_quote": 242450.919023 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.005847, "high": 0.006266, "low": 0.0058, "close": 0.006131, "volume": 312189383.0, "close_time": 1758052799999, "quote_volume": 1894712.585884, "trades": 25943, "taker_buy_base": 160835189.0, "taker_buy_quote": 975700.78777 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.006132, "high": 0.006224, "low": 0.006018, "close": 0.006073, "volume": 139278276.0, "close_time": 1758067199999, "quote_volume": 850695.784696, "trades": 10927, "taker_buy_base": 65806824.0, "taker_buy_quote": 402006.158609 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.006074, "high": 0.006581, "low": 0.006029, "close": 0.006305, "volume": 487571153.0, "close_time": 1758081599999, "quote_volume": 3105738.227485, "trades": 49938, "taker_buy_base": 276730380.0, "taker_buy_quote": 1762486.257559 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.006311, "high": 0.006349, "low": 0.006019, "close": 0.006047, "volume": 234678186.0, "close_time": 1758095999999, "quote_volume": 1440884.483609, "trades": 24962, "taker_buy_base": 110851018.0, "taker_buy_quote": 679811.709379 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.006052, "high": 0.006079, "low": 0.005845, "close": 0.005939, "volume": 150106535.0, "close_time": 1758110399999, "quote_volume": 893309.900314, "trades": 11171, "taker_buy_base": 78459295.0, "taker_buy_quote": 466863.723411 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.00594, "high": 0.005969, "low": 0.00588, "close": 0.005905, "volume": 53936122.0, "close_time": 1758124799999, "quote_volume": 319297.271613, "trades": 7544, "taker_buy_base": 22012490.0, "taker_buy_quote": 130328.421873 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.005905, "high": 0.006046, "low": 0.005855, "close": 0.006032, "volume": 117154186.0, "close_time": 1758139199999, "quote_volume": 696126.077785, "trades": 13475, "taker_buy_base": 50145748.0, "taker_buy_quote": 298230.292963 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.006033, "high": 0.006189, "low": 0.005964, "close": 0.006145, "volume": 99287482.0, "close_time": 1758153599999, "quote_volume": 604409.954762, "trades": 7775, "taker_buy_base": 50682337.0, "taker_buy_quote": 308698.678634 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.006145, "high": 0.00617, "low": 0.006081, "close": 0.006139, "volume": 42787264.0, "close_time": 1758167999999, "quote_volume": 261967.71916, "trades": 4904, "taker_buy_base": 20787388.0, "taker_buy_quote": 127220.891574 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.00614, "high": 0.006184, "low": 0.006048, "close": 0.006184, "volume": 77282338.0, "close_time": 1758182399999, "quote_volume": 471948.69848, "trades": 6439, "taker_buy_base": 37044898.0, "taker_buy_quote": 226296.76882 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.006183, "high": 0.006587, "low": 0.006171, "close": 0.00636, "volume": 508772775.0, "close_time": 1758196799999, "quote_volume": 3256020.731366, "trades": 48372, "taker_buy_base": 257755931.0, "taker_buy_quote": 1650955.079977 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.006359, "high": 0.006374, "low": 0.00621, "close": 0.006314, "volume": 129520836.0, "close_time": 1758211199999, "quote_volume": 815077.380759, "trades": 12134, "taker_buy_base": 62443529.0, "taker_buy_quote": 392881.20208 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.006315, "high": 0.006369, "low": 0.006227, "close": 0.006287, "volume": 91100584.0, "close_time": 1758225599999, "quote_volume": 574418.898069, "trades": 7673, "taker_buy_base": 44447457.0, "taker_buy_quote": 279832.600316 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.006289, "high": 0.006317, "low": 0.006207, "close": 0.006252, "volume": 42353506.0, "close_time": 1758239999999, "quote_volume": 265384.890341, "trades": 4447, "taker_buy_base": 17792041.0, "taker_buy_quote": 111560.467617 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.006252, "high": 0.006293, "low": 0.006178, "close": 0.006188, "volume": 57825005.0, "close_time": 1758254399999, "quote_volume": 360593.203799, "trades": 6521, "taker_buy_base": 28761114.0, "taker_buy_quote": 179387.94804 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.006187, "high": 0.006234, "low": 0.006132, "close": 0.006141, "volume": 70493738.0, "close_time": 1758268799999, "quote_volume": 435267.501368, "trades": 8015, "taker_buy_base": 30355735.0, "taker_buy_quote": 187431.289919 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.006141, "high": 0.006178, "low": 0.006029, "close": 0.00605, "volume": 73568573.0, "close_time": 1758283199999, "quote_volume": 448680.526464, "trades": 7532, "taker_buy_base": 26399440.0, "taker_buy_quote": 160951.068242 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.006048, "high": 0.006151, "low": 0.006022, "close": 0.00609, "volume": 89467938.0, "close_time": 1758297599999, "quote_volume": 544426.972823, "trades": 9359, "taker_buy_base": 36692218.0, "taker_buy_quote": 223471.29811 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.00609, "high": 0.006407, "low": 0.00608, "close": 0.006316, "volume": 279605048.0, "close_time": 1758311999999, "quote_volume": 1757633.733005, "trades": 27016, "taker_buy_base": 140373839.0, "taker_buy_quote": 882961.086545 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.006316, "high": 0.006675, "low": 0.006316, "close": 0.00658, "volume": 509776402.0, "close_time": 1758326399999, "quote_volume": 3331361.961775, "trades": 45780, "taker_buy_base": 263145557.0, "taker_buy_quote": 1720648.097685 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.006579, "high": 0.006783, "low": 0.00639, "close": 0.006437, "volume": 554107476.0, "close_time": 1758340799999, "quote_volume": 3643637.223767, "trades": 54921, "taker_buy_base": 291250773.0, "taker_buy_quote": 1916830.789925 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.006438, "high": 0.006889, "low": 0.0064, "close": 0.006469, "volume": 493316900.0, "close_time": 1758355199999, "quote_volume": 3287445.043831, "trades": 56473, "taker_buy_base": 232936720.0, "taker_buy_quote": 1554885.823775 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.006469, "high": 0.00647, "low": 0.00618, "close": 0.006429, "volume": 273902634.0, "close_time": 1758369599999, "quote_volume": 1726587.566931, "trades": 28487, "taker_buy_base": 129769651.0, "taker_buy_quote": 817490.783826 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.00643, "high": 0.006437, "low": 0.00624, "close": 0.006363, "volume": 136269844.0, "close_time": 1758383999999, "quote_volume": 862989.016065, "trades": 12973, "taker_buy_base": 68443924.0, "taker_buy_quote": 433747.197033 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.006362, "high": 0.006498, "low": 0.006285, "close": 0.006313, "volume": 133686396.0, "close_time": 1758398399999, "quote_volume": 854929.94919, "trades": 14419, "taker_buy_base": 71613696.0, "taker_buy_quote": 459030.778471 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.006313, "high": 0.006432, "low": 0.006301, "close": 0.006418, "volume": 53896719.0, "close_time": 1758412799999, "quote_volume": 343639.459356, "trades": 6274, "taker_buy_base": 29359079.0, "taker_buy_quote": 187270.312229 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.006417, "high": 0.00648, "low": 0.006345, "close": 0.006388, "volume": 78129630.0, "close_time": 1758427199999, "quote_volume": 500060.752723, "trades": 11534, "taker_buy_base": 37223167.0, "taker_buy_quote": 238296.939393 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.006387, "high": 0.006395, "low": 0.006274, "close": 0.006333, "volume": 99633500.0, "close_time": 1758441599999, "quote_volume": 631616.096352, "trades": 13130, "taker_buy_base": 33127921.0, "taker_buy_quote": 210070.800482 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.006334, "high": 0.006343, "low": 0.006, "close": 0.006063, "volume": 168019889.0, "close_time": 1758455999999, "quote_volume": 1034780.454571, "trades": 18919, "taker_buy_base": 66457858.0, "taker_buy_quote": 409384.522775 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.006064, "high": 0.006156, "low": 0.006057, "close": 0.006109, "volume": 43910391.0, "close_time": 1758470399999, "quote_volume": 268721.762537, "trades": 6489, "taker_buy_base": 21216300.0, "taker_buy_quote": 129848.77665 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.006112, "high": 0.00614, "low": 0.00603, "close": 0.006108, "volume": 51300095.0, "close_time": 1758484799999, "quote_volume": 311592.046543, "trades": 6719, "taker_buy_base": 22924198.0, "taker_buy_quote": 139382.215869 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.00611, "high": 0.006151, "low": 0.006057, "close": 0.006076, "volume": 32989715.0, "close_time": 1758499199999, "quote_volume": 201350.835871, "trades": 3226, "taker_buy_base": 13527803.0, "taker_buy_quote": 82566.7529 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.006076, "high": 0.0061, "low": 0.005922, "close": 0.005975, "volume": 125207024.0, "close_time": 1758513599999, "quote_volume": 749897.770447, "trades": 16015, "taker_buy_base": 61132789.0, "taker_buy_quote": 366053.471795 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.005978, "high": 0.006151, "low": 0.005058, "close": 0.005486, "volume": 332186404.0, "close_time": 1758527999999, "quote_volume": 1885074.34367, "trades": 38564, "taker_buy_base": 163879239.0, "taker_buy_quote": 929134.793155 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.005486, "high": 0.00552, "low": 0.00537, "close": 0.005386, "volume": 132990951.0, "close_time": 1758542399999, "quote_volume": 724358.176907, "trades": 14347, "taker_buy_base": 67943164.0, "taker_buy_quote": 369875.191179 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.005387, "high": 0.005453, "low": 0.00521, "close": 0.005237, "volume": 105620042.0, "close_time": 1758556799999, "quote_volume": 562971.155388, "trades": 11040, "taker_buy_base": 45835326.0, "taker_buy_quote": 244539.651492 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.005237, "high": 0.00526, "low": 0.005096, "close": 0.005202, "volume": 186665104.0, "close_time": 1758571199999, "quote_volume": 967738.981217, "trades": 16803, "taker_buy_base": 94019806.0, "taker_buy_quote": 487916.480204 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.005203, "high": 0.005337, "low": 0.005201, "close": 0.005296, "volume": 57135422.0, "close_time": 1758585599999, "quote_volume": 302156.265478, "trades": 3118, "taker_buy_base": 27817896.0, "taker_buy_quote": 147039.316617 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005296, "high": 0.005316, "low": 0.005116, "close": 0.005218, "volume": 55918713.0, "close_time": 1758599999999, "quote_volume": 291380.735637, "trades": 3573, "taker_buy_base": 25262435.0, "taker_buy_quote": 131765.676219 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.005221, "high": 0.005331, "low": 0.005188, "close": 0.005296, "volume": 57948027.0, "close_time": 1758614399999, "quote_volume": 305147.436642, "trades": 5536, "taker_buy_base": 28037515.0, "taker_buy_quote": 147673.986338 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.005297, "high": 0.005358, "low": 0.005281, "close": 0.005301, "volume": 44415694.0, "close_time": 1758628799999, "quote_volume": 236238.024627, "trades": 4305, "taker_buy_base": 17519102.0, "taker_buy_quote": 93205.689935 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0053, "high": 0.005354, "low": 0.005215, "close": 0.005306, "volume": 109176714.0, "close_time": 1758643199999, "quote_volume": 577329.953914, "trades": 9036, "taker_buy_base": 58012401.0, "taker_buy_quote": 306877.721458 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.005306, "high": 0.005432, "low": 0.005221, "close": 0.005231, "volume": 88081216.0, "close_time": 1758657599999, "quote_volume": 469386.359223, "trades": 9153, "taker_buy_base": 41119116.0, "taker_buy_quote": 219224.912398 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.005232, "high": 0.005333, "low": 0.00521, "close": 0.00526, "volume": 79631539.0, "close_time": 1758671999999, "quote_volume": 419839.144408, "trades": 4928, "taker_buy_base": 42788192.0, "taker_buy_quote": 225416.886167 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.005259, "high": 0.005388, "low": 0.005209, "close": 0.005228, "volume": 66594184.0, "close_time": 1758686399999, "quote_volume": 352494.007844, "trades": 6684, "taker_buy_base": 26800941.0, "taker_buy_quote": 142024.520394 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.005228, "high": 0.005276, "low": 0.005147, "close": 0.005275, "volume": 81926808.0, "close_time": 1758700799999, "quote_volume": 427322.343791, "trades": 6726, "taker_buy_base": 34587622.0, "taker_buy_quote": 180411.333358 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.005276, "high": 0.005309, "low": 0.005257, "close": 0.005305, "volume": 53080677.0, "close_time": 1758715199999, "quote_volume": 280524.772775, "trades": 4307, "taker_buy_base": 21691673.0, "taker_buy_quote": 114680.882833 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.005304, "high": 0.005402, "low": 0.005282, "close": 0.005347, "volume": 86013562.0, "close_time": 1758729599999, "quote_volume": 459326.768539, "trades": 6502, "taker_buy_base": 48548437.0, "taker_buy_quote": 259213.317144 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.005348, "high": 0.005439, "low": 0.005325, "close": 0.005331, "volume": 56771854.0, "close_time": 1758743999999, "quote_volume": 304942.257852, "trades": 4385, "taker_buy_base": 25262991.0, "taker_buy_quote": 135746.39936 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.005331, "high": 0.005372, "low": 0.005258, "close": 0.005297, "volume": 48250707.0, "close_time": 1758758399999, "quote_volume": 257030.408521, "trades": 4386, "taker_buy_base": 28479141.0, "taker_buy_quote": 151703.529447 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005296, "high": 0.005309, "low": 0.005169, "close": 0.005218, "volume": 66057837.0, "close_time": 1758772799999, "quote_volume": 346020.695376, "trades": 5695, "taker_buy_base": 33267332.0, "taker_buy_quote": 174324.324185 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.005217, "high": 0.00524, "low": 0.005111, "close": 0.005204, "volume": 77987399.0, "close_time": 1758787199999, "quote_volume": 403312.717422, "trades": 7114, "taker_buy_base": 39182687.0, "taker_buy_quote": 202781.446794 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.005205, "high": 0.005247, "low": 0.005108, "close": 0.005136, "volume": 47978293.0, "close_time": 1758801599999, "quote_volume": 248325.1618, "trades": 5353, "taker_buy_base": 22561303.0, "taker_buy_quote": 116756.171235 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.005134, "high": 0.005253, "low": 0.00506, "close": 0.005164, "volume": 136923581.0, "close_time": 1758815999999, "quote_volume": 706888.434538, "trades": 11503, "taker_buy_base": 72208131.0, "taker_buy_quote": 372387.630983 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.005162, "high": 0.005176, "low": 0.004842, "close": 0.004921, "volume": 175149987.0, "close_time": 1758830399999, "quote_volume": 870755.733479, "trades": 15614, "taker_buy_base": 82153751.0, "taker_buy_quote": 407951.568127 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.004922, "high": 0.004946, "low": 0.004767, "close": 0.004795, "volume": 82537920.0, "close_time": 1758844799999, "quote_volume": 400549.308008, "trades": 5645, "taker_buy_base": 29661911.0, "taker_buy_quote": 144312.434008 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.004797, "high": 0.004932, "low": 0.004797, "close": 0.004902, "volume": 63153195.0, "close_time": 1758859199999, "quote_volume": 307943.320739, "trades": 5869, "taker_buy_base": 31928489.0, "taker_buy_quote": 155434.994765 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.004903, "high": 0.00495, "low": 0.004862, "close": 0.004944, "volume": 59363368.0, "close_time": 1758873599999, "quote_volume": 291493.890646, "trades": 5376, "taker_buy_base": 22048884.0, "taker_buy_quote": 108314.453029 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.004944, "high": 0.004977, "low": 0.004856, "close": 0.004939, "volume": 45350462.0, "close_time": 1758887999999, "quote_volume": 223172.983363, "trades": 5062, "taker_buy_base": 23815059.0, "taker_buy_quote": 117201.632028 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.00494, "high": 0.005023, "low": 0.004854, "close": 0.004992, "volume": 67812421.0, "close_time": 1758902399999, "quote_volume": 336728.320402, "trades": 8848, "taker_buy_base": 33448919.0, "taker_buy_quote": 166207.664289 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.004993, "high": 0.005114, "low": 0.004991, "close": 0.005059, "volume": 65314432.0, "close_time": 1758916799999, "quote_volume": 329832.459914, "trades": 6063, "taker_buy_base": 36982272.0, "taker_buy_quote": 186720.312588 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.005058, "high": 0.005084, "low": 0.005041, "close": 0.00508, "volume": 18312326.0, "close_time": 1758931199999, "quote_volume": 92763.854546, "trades": 2355, "taker_buy_base": 7306765.0, "taker_buy_quote": 37010.501022 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.00508, "high": 0.005083, "low": 0.005041, "close": 0.005069, "volume": 15227281.0, "close_time": 1758945599999, "quote_volume": 77105.0203, "trades": 1871, "taker_buy_base": 10102500.0, "taker_buy_quote": 51167.288788 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.005068, "high": 0.005117, "low": 0.005042, "close": 0.005058, "volume": 27274429.0, "close_time": 1758959999999, "quote_volume": 138784.790025, "trades": 2848, "taker_buy_base": 14696343.0, "taker_buy_quote": 74809.053453 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.005059, "high": 0.005078, "low": 0.005005, "close": 0.005062, "volume": 27019766.0, "close_time": 1758974399999, "quote_volume": 136239.576321, "trades": 2952, "taker_buy_base": 11746168.0, "taker_buy_quote": 59221.40398 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.005063, "high": 0.005154, "low": 0.005063, "close": 0.005122, "volume": 44111378.0, "close_time": 1758988799999, "quote_volume": 225077.22262, "trades": 4903, "taker_buy_base": 21313044.0, "taker_buy_quote": 108731.374805 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.005125, "high": 0.005127, "low": 0.005034, "close": 0.005064, "volume": 41563732.0, "close_time": 1759003199999, "quote_volume": 211173.282446, "trades": 3959, "taker_buy_base": 17291626.0, "taker_buy_quote": 87829.297198 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.005065, "high": 0.00511, "low": 0.005044, "close": 0.005065, "volume": 36243794.0, "close_time": 1759017599999, "quote_volume": 184046.669665, "trades": 4019, "taker_buy_base": 12864086.0, "taker_buy_quote": 65338.685225 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005067, "high": 0.00507, "low": 0.004994, "close": 0.005032, "volume": 29075847.0, "close_time": 1759031999999, "quote_volume": 146256.202606, "trades": 3337, "taker_buy_base": 13769193.0, "taker_buy_quote": 69243.253321 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.005032, "high": 0.005052, "low": 0.005008, "close": 0.005021, "volume": 14881532.0, "close_time": 1759046399999, "quote_volume": 74852.863995, "trades": 2154, "taker_buy_base": 7033234.0, "taker_buy_quote": 35367.098507 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.00502, "high": 0.005025, "low": 0.004957, "close": 0.00501, "volume": 72853172.0, "close_time": 1759060799999, "quote_volume": 363605.488097, "trades": 8389, "taker_buy_base": 45270636.0, "taker_buy_quote": 225922.523807 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.00501, "high": 0.00507, "low": 0.004974, "close": 0.005058, "volume": 34877924.0, "close_time": 1759075199999, "quote_volume": 175374.208483, "trades": 4502, "taker_buy_base": 16468678.0, "taker_buy_quote": 82738.494981 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.005056, "high": 0.005124, "low": 0.005055, "close": 0.005101, "volume": 27580235.0, "close_time": 1759089599999, "quote_volume": 140688.755652, "trades": 2998, "taker_buy_base": 11975642.0, "taker_buy_quote": 61074.818513 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.005102, "high": 0.005186, "low": 0.005091, "close": 0.005171, "volume": 29218504.0, "close_time": 1759103999999, "quote_volume": 150180.642103, "trades": 2989, "taker_buy_base": 14999694.0, "taker_buy_quote": 77170.028591 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005171, "high": 0.005171, "low": 0.00512, "close": 0.005151, "volume": 20756806.0, "close_time": 1759118399999, "quote_volume": 106879.915065, "trades": 1554, "taker_buy_base": 8083257.0, "taker_buy_quote": 41620.573935 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.005153, "high": 0.005163, "low": 0.005102, "close": 0.005122, "volume": 24995707.0, "close_time": 1759132799999, "quote_volume": 128263.453771, "trades": 1327, "taker_buy_base": 8402197.0, "taker_buy_quote": 43108.375499 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.005121, "high": 0.005139, "low": 0.005025, "close": 0.005039, "volume": 40478649.0, "close_time": 1759147199999, "quote_volume": 205389.304868, "trades": 1946, "taker_buy_base": 14754591.0, "taker_buy_quote": 74833.103132 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.005037, "high": 0.005093, "low": 0.004953, "close": 0.005019, "volume": 59683350.0, "close_time": 1759161599999, "quote_volume": 299901.030293, "trades": 3564, "taker_buy_base": 26622434.0, "taker_buy_quote": 133625.729586 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.005022, "high": 0.00505, "low": 0.004942, "close": 0.005041, "volume": 33014299.0, "close_time": 1759175999999, "quote_volume": 165082.629273, "trades": 2184, "taker_buy_base": 15136376.0, "taker_buy_quote": 75631.683332 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.005042, "high": 0.005095, "low": 0.005015, "close": 0.005021, "volume": 20395714.0, "close_time": 1759190399999, "quote_volume": 103150.352427, "trades": 2557, "taker_buy_base": 8136394.0, "taker_buy_quote": 41161.296335 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005023, "high": 0.00511, "low": 0.004967, "close": 0.005095, "volume": 60942678.0, "close_time": 1759204799999, "quote_volume": 306657.870889, "trades": 8541, "taker_buy_base": 29617602.0, "taker_buy_quote": 149118.91562 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.005094, "high": 0.005261, "low": 0.005044, "close": 0.005096, "volume": 141637932.0, "close_time": 1759219199999, "quote_volume": 731183.644993, "trades": 19132, "taker_buy_base": 61919526.0, "taker_buy_quote": 319936.921761 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.005097, "high": 0.005129, "low": 0.005034, "close": 0.005053, "volume": 29344018.0, "close_time": 1759233599999, "quote_volume": 149134.36124, "trades": 4486, "taker_buy_base": 13063263.0, "taker_buy_quote": 66385.212103 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.005056, "high": 0.005056, "low": 0.004944, "close": 0.004972, "volume": 73820932.0, "close_time": 1759247999999, "quote_volume": 368098.26573, "trades": 7505, "taker_buy_base": 32751470.0, "taker_buy_quote": 163371.844512 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.004972, "high": 0.005004, "low": 0.004856, "close": 0.004997, "volume": 111755583.0, "close_time": 1759262399999, "quote_volume": 550563.709588, "trades": 8412, "taker_buy_base": 47971834.0, "taker_buy_quote": 236131.65961 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.004996, "high": 0.005047, "low": 0.004946, "close": 0.004988, "volume": 32195183.0, "close_time": 1759276799999, "quote_volume": 160942.937459, "trades": 3555, "taker_buy_base": 14731722.0, "taker_buy_quote": 73611.503831 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.004988, "high": 0.005018, "low": 0.00494, "close": 0.004955, "volume": 25500474.0, "close_time": 1759291199999, "quote_volume": 127050.830895, "trades": 3241, "taker_buy_base": 11818805.0, "taker_buy_quote": 58868.241225 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.004956, "high": 0.005038, "low": 0.004954, "close": 0.005021, "volume": 37812601.0, "close_time": 1759305599999, "quote_volume": 189183.944356, "trades": 4832, "taker_buy_base": 18868867.0, "taker_buy_quote": 94399.022388 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.005022, "high": 0.005199, "low": 0.005021, "close": 0.005163, "volume": 65366502.0, "close_time": 1759319999999, "quote_volume": 336357.874453, "trades": 8375, "taker_buy_base": 28688611.0, "taker_buy_quote": 147529.883315 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.005163, "high": 0.005213, "low": 0.005135, "close": 0.005188, "volume": 54903467.0, "close_time": 1759334399999, "quote_volume": 283830.140993, "trades": 6319, "taker_buy_base": 26624142.0, "taker_buy_quote": 137682.181046 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.005192, "high": 0.005266, "low": 0.005173, "close": 0.005231, "volume": 74361197.0, "close_time": 1759348799999, "quote_volume": 388430.748394, "trades": 5841, "taker_buy_base": 36020617.0, "taker_buy_quote": 188263.177028 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.005231, "high": 0.005249, "low": 0.005207, "close": 0.005238, "volume": 20735892.0, "close_time": 1759363199999, "quote_volume": 108373.356641, "trades": 2549, "taker_buy_base": 8684023.0, "taker_buy_quote": 45389.46073 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.005239, "high": 0.005302, "low": 0.005227, "close": 0.005278, "volume": 31454163.0, "close_time": 1759377599999, "quote_volume": 165635.136876, "trades": 3447, "taker_buy_base": 12393280.0, "taker_buy_quote": 65266.257736 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.005277, "high": 0.00534, "low": 0.005268, "close": 0.005294, "volume": 64456019.0, "close_time": 1759391999999, "quote_volume": 341919.436062, "trades": 5438, "taker_buy_base": 27193016.0, "taker_buy_quote": 144259.545813 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.005298, "high": 0.005388, "low": 0.005284, "close": 0.005362, "volume": 74760895.0, "close_time": 1759406399999, "quote_volume": 398709.404166, "trades": 5834, "taker_buy_base": 43800511.0, "taker_buy_quote": 233773.661679 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.005361, "high": 0.005423, "low": 0.005238, "close": 0.00532, "volume": 138339508.0, "close_time": 1759420799999, "quote_volume": 739130.414271, "trades": 12700, "taker_buy_base": 63539303.0, "taker_buy_quote": 339654.77975 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.00532, "high": 0.005404, "low": 0.005308, "close": 0.005393, "volume": 82793897.0, "close_time": 1759435199999, "quote_volume": 443581.486256, "trades": 8361, "taker_buy_base": 45837746.0, "taker_buy_quote": 245578.512371 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.005393, "high": 0.005426, "low": 0.005356, "close": 0.005394, "volume": 60672660.0, "close_time": 1759449599999, "quote_volume": 326977.590193, "trades": 5440, "taker_buy_base": 30684772.0, "taker_buy_quote": 165469.185826 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.005396, "high": 0.005542, "low": 0.005327, "close": 0.005485, "volume": 115673981.0, "close_time": 1759463999999, "quote_volume": 630625.125541, "trades": 9846, "taker_buy_base": 57024179.0, "taker_buy_quote": 310700.668763 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.005486, "high": 0.005563, "low": 0.005435, "close": 0.005459, "volume": 91065188.0, "close_time": 1759478399999, "quote_volume": 501283.158626, "trades": 7926, "taker_buy_base": 52176417.0, "taker_buy_quote": 287336.053158 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.005458, "high": 0.00548, "low": 0.005367, "close": 0.005398, "volume": 68618810.0, "close_time": 1759492799999, "quote_volume": 371474.724767, "trades": 4312, "taker_buy_base": 28990009.0, "taker_buy_quote": 156948.540559 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.005397, "high": 0.005535, "low": 0.005352, "close": 0.005531, "volume": 75749658.0, "close_time": 1759507199999, "quote_volume": 413339.674687, "trades": 7909, "taker_buy_base": 39479231.0, "taker_buy_quote": 215559.690044 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.00553, "high": 0.005544, "low": 0.005368, "close": 0.005473, "volume": 88501702.0, "close_time": 1759521599999, "quote_volume": 484089.035625, "trades": 10154, "taker_buy_base": 41082747.0, "taker_buy_quote": 224623.235003 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.005472, "high": 0.005512, "low": 0.005454, "close": 0.005493, "volume": 29367085.0, "close_time": 1759535999999, "quote_volume": 161143.022781, "trades": 3139, "taker_buy_base": 14547740.0, "taker_buy_quote": 79845.412053 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.00549, "high": 0.005492, "low": 0.005395, "close": 0.005452, "volume": 30427945.0, "close_time": 1759550399999, "quote_volume": 165384.384455, "trades": 3723, "taker_buy_base": 15809301.0, "taker_buy_quote": 85909.598115 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.005451, "high": 0.005512, "low": 0.00541, "close": 0.005421, "volume": 33777177.0, "close_time": 1759564799999, "quote_volume": 184702.060897, "trades": 3466, "taker_buy_base": 14733982.0, "taker_buy_quote": 80609.434654 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.005421, "high": 0.005428, "low": 0.005263, "close": 0.005287, "volume": 78493919.0, "close_time": 1759579199999, "quote_volume": 417628.205047, "trades": 6405, "taker_buy_base": 34059628.0, "taker_buy_quote": 181227.739764 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.005286, "high": 0.005325, "low": 0.005192, "close": 0.005218, "volume": 72804828.0, "close_time": 1759593599999, "quote_volume": 384047.150085, "trades": 10246, "taker_buy_base": 30659637.0, "taker_buy_quote": 161609.821666 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.005217, "high": 0.00525, "low": 0.005195, "close": 0.005234, "volume": 40520036.0, "close_time": 1759607999999, "quote_volume": 211550.347676, "trades": 3841, "taker_buy_base": 19990614.0, "taker_buy_quote": 104391.807476 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.005234, "high": 0.005305, "low": 0.00523, "close": 0.005266, "volume": 45963976.0, "close_time": 1759622399999, "quote_volume": 242159.272806, "trades": 3512, "taker_buy_base": 22529290.0, "taker_buy_quote": 118700.306052 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.005266, "high": 0.005372, "low": 0.005236, "close": 0.005327, "volume": 38727342.0, "close_time": 1759636799999, "quote_volume": 205458.620861, "trades": 5160, "taker_buy_base": 18292914.0, "taker_buy_quote": 97053.641371 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.005328, "high": 0.005412, "low": 0.005309, "close": 0.005353, "volume": 64055234.0, "close_time": 1759651199999, "quote_volume": 343259.493001, "trades": 6365, "taker_buy_base": 31142386.0, "taker_buy_quote": 166906.825706 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.005353, "high": 0.005374, "low": 0.005255, "close": 0.005294, "volume": 47681653.0, "close_time": 1759665599999, "quote_volume": 252856.612235, "trades": 5375, "taker_buy_base": 17908295.0, "taker_buy_quote": 94871.692206 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.005291, "high": 0.005311, "low": 0.00526, "close": 0.005282, "volume": 21067781.0, "close_time": 1759679999999, "quote_volume": 111362.536541, "trades": 2354, "taker_buy_base": 11166666.0, "taker_buy_quote": 59056.126483 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.005285, "high": 0.005321, "low": 0.005173, "close": 0.005183, "volume": 74625311.0, "close_time": 1759694399999, "quote_volume": 391893.748389, "trades": 5348, "taker_buy_base": 36596430.0, "taker_buy_quote": 192663.904127 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.005182, "high": 0.005239, "low": 0.005173, "close": 0.0052, "volume": 25175172.0, "close_time": 1759708799999, "quote_volume": 131123.273456, "trades": 2511, "taker_buy_base": 12548382.0, "taker_buy_quote": 65404.935967 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.005201, "high": 0.005239, "low": 0.00516, "close": 0.005204, "volume": 28640456.0, "close_time": 1759723199999, "quote_volume": 148951.048368, "trades": 3914, "taker_buy_base": 16152850.0, "taker_buy_quote": 84011.948103 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.005204, "high": 0.005334, "low": 0.005175, "close": 0.005271, "volume": 49604382.0, "close_time": 1759737599999, "quote_volume": 261255.177977, "trades": 4604, "taker_buy_base": 28912402.0, "taker_buy_quote": 152108.72389 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.005272, "high": 0.005382, "low": 0.005272, "close": 0.005352, "volume": 53000839.0, "close_time": 1759751999999, "quote_volume": 282342.004195, "trades": 5555, "taker_buy_base": 29352359.0, "taker_buy_quote": 156318.711674 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.005355, "high": 0.005452, "low": 0.005355, "close": 0.005422, "volume": 120952805.0, "close_time": 1759766399999, "quote_volume": 654473.259219, "trades": 9603, "taker_buy_base": 63699844.0, "taker_buy_quote": 344570.839854 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.005426, "high": 0.005455, "low": 0.005398, "close": 0.005421, "volume": 53213155.0, "close_time": 1759780799999, "quote_volume": 288698.508156, "trades": 3998, "taker_buy_base": 24835679.0, "taker_buy_quote": 134859.371315 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.005421, "high": 0.005428, "low": 0.005365, "close": 0.005385, "volume": 36835313.0, "close_time": 1759795199999, "quote_volume": 198683.915472, "trades": 3140, "taker_buy_base": 13134923.0, "taker_buy_quote": 70801.273564 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.005385, "high": 0.005418, "low": 0.005347, "close": 0.005374, "volume": 24519748.0, "close_time": 1759809599999, "quote_volume": 131889.625286, "trades": 2682, "taker_buy_base": 9662766.0, "taker_buy_quote": 51961.547429 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.005373, "high": 0.005475, "low": 0.005342, "close": 0.005426, "volume": 72817193.0, "close_time": 1759823999999, "quote_volume": 394591.662762, "trades": 9435, "taker_buy_base": 34381649.0, "taker_buy_quote": 186421.499664 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.005426, "high": 0.006019, "low": 0.005364, "close": 0.005796, "volume": 1007382172.0, "close_time": 1759838399999, "quote_volume": 5773498.941947, "trades": 83739, "taker_buy_base": 499333225.0, "taker_buy_quote": 2860385.067866 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.005796, "high": 0.006201, "low": 0.005501, "close": 0.005552, "volume": 977658493.0, "close_time": 1759852799999, "quote_volume": 5749382.236239, "trades": 92606, "taker_buy_base": 462570428.0, "taker_buy_quote": 2720384.475806 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.005551, "high": 0.005619, "low": 0.005435, "close": 0.005585, "volume": 178172564.0, "close_time": 1759867199999, "quote_volume": 982648.676603, "trades": 14549, "taker_buy_base": 93391912.0, "taker_buy_quote": 515221.95274 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.005584, "high": 0.005735, "low": 0.005533, "close": 0.005612, "volume": 173226081.0, "close_time": 1759881599999, "quote_volume": 972684.896842, "trades": 13874, "taker_buy_base": 91245524.0, "taker_buy_quote": 512355.798695 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.00561, "high": 0.005745, "low": 0.005484, "close": 0.005591, "volume": 195293601.0, "close_time": 1759895999999, "quote_volume": 1094526.65792, "trades": 20825, "taker_buy_base": 92310220.0, "taker_buy_quote": 517089.885531 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005592, "high": 0.005724, "low": 0.005518, "close": 0.005595, "volume": 238219332.0, "close_time": 1759910399999, "quote_volume": 1334761.879919, "trades": 20470, "taker_buy_base": 107037172.0, "taker_buy_quote": 600443.711881 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005594, "high": 0.005759, "low": 0.005508, "close": 0.005538, "volume": 249377689.0, "close_time": 1759924799999, "quote_volume": 1402097.94167, "trades": 19505, "taker_buy_base": 112427331.0, "taker_buy_quote": 633414.78982 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005537, "high": 0.005582, "low": 0.005444, "close": 0.005475, "volume": 125372270.0, "close_time": 1759939199999, "quote_volume": 693552.768138, "trades": 9588, "taker_buy_base": 55235073.0, "taker_buy_quote": 305732.018527 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.005474, "high": 0.005792, "low": 0.005474, "close": 0.005748, "volume": 229104002.0, "close_time": 1759953599999, "quote_volume": 1301340.470738, "trades": 17638, "taker_buy_base": 118465627.0, "taker_buy_quote": 672361.521533 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.005747, "high": 0.005884, "low": 0.005718, "close": 0.005755, "volume": 103698200.0, "close_time": 1759967999999, "quote_volume": 599105.569844, "trades": 8787, "taker_buy_base": 57685924.0, "taker_buy_quote": 333291.925116 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.005756, "high": 0.005857, "low": 0.005532, "close": 0.005626, "volume": 132020856.0, "close_time": 1759982399999, "quote_volume": 749880.505385, "trades": 12907, "taker_buy_base": 58457046.0, "taker_buy_quote": 332613.274833 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005625, "high": 0.005804, "low": 0.005579, "close": 0.005695, "volume": 117769588.0, "close_time": 1759996799999, "quote_volume": 671436.150579, "trades": 11607, "taker_buy_base": 64037250.0, "taker_buy_quote": 365140.193193 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005695, "high": 0.005709, "low": 0.0052, "close": 0.005337, "volume": 193044799.0, "close_time": 1760011199999, "quote_volume": 1051203.768685, "trades": 17438, "taker_buy_base": 93346184.0, "taker_buy_quote": 507293.733799 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005336, "high": 0.005389, "low": 0.005164, "close": 0.005213, "volume": 114586869.0, "close_time": 1760025599999, "quote_volume": 603944.49768, "trades": 12629, "taker_buy_base": 53028509.0, "taker_buy_quote": 279554.298698 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.00521, "high": 0.005321, "low": 0.005183, "close": 0.005265, "volume": 101720429.0, "close_time": 1760039999999, "quote_volume": 535222.876658, "trades": 8268, "taker_buy_base": 53921378.0, "taker_buy_quote": 283782.451137 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.005267, "high": 0.005335, "low": 0.00526, "close": 0.005319, "volume": 29143632.0, "close_time": 1760054399999, "quote_volume": 154253.628699, "trades": 2769, "taker_buy_base": 15623727.0, "taker_buy_quote": 82683.252649 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.00532, "high": 0.005437, "low": 0.005315, "close": 0.005377, "volume": 33997610.0, "close_time": 1760068799999, "quote_volume": 183065.166187, "trades": 4139, "taker_buy_base": 13790305.0, "taker_buy_quote": 74188.243022 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.005376, "high": 0.005411, "low": 0.005279, "close": 0.005298, "volume": 39730652.0, "close_time": 1760083199999, "quote_volume": 212377.174478, "trades": 4810, "taker_buy_base": 19985639.0, "taker_buy_quote": 106784.435058 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005299, "high": 0.005444, "low": 0.005283, "close": 0.00542, "volume": 60068626.0, "close_time": 1760097599999, "quote_volume": 321961.222904, "trades": 5764, "taker_buy_base": 33533379.0, "taker_buy_quote": 179811.057902 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.005417, "high": 0.005431, "low": 0.005036, "close": 0.005053, "volume": 178287591.0, "close_time": 1760111999999, "quote_volume": 931996.907797, "trades": 16265, "taker_buy_base": 82524939.0, "taker_buy_quote": 432474.411353 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005051, "high": 0.005138, "low": 0.004881, "close": 0.004996, "volume": 102361987.0, "close_time": 1760126399999, "quote_volume": 514482.208384, "trades": 10444, "taker_buy_base": 57921619.0, "taker_buy_quote": 291428.959388 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.004996, "high": 0.005014, "low": 0.000104, "close": 0.003113, "volume": 1441955762.0, "close_time": 1760140799999, "quote_volume": 3641079.597758, "trades": 78486, "taker_buy_base": 696279684.0, "taker_buy_quote": 1804528.767667 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.003113, "high": 0.003168, "low": 0.002828, "close": 0.002948, "volume": 352970065.0, "close_time": 1760155199999, "quote_volume": 1048705.596729, "trades": 25299, "taker_buy_base": 151660526.0, "taker_buy_quote": 451428.262505 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.00295, "high": 0.003025, "low": 0.002875, "close": 0.002902, "volume": 185305988.0, "close_time": 1760169599999, "quote_volume": 546300.533826, "trades": 11661, "taker_buy_base": 91816733.0, "taker_buy_quote": 270582.36663 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.002902, "high": 0.003077, "low": 0.002882, "close": 0.00298, "volume": 326806532.0, "close_time": 1760183999999, "quote_volume": 976139.159355, "trades": 18205, "taker_buy_base": 153827464.0, "taker_buy_quote": 459418.901368 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.002979, "high": 0.002981, "low": 0.002836, "close": 0.002951, "volume": 309252743.0, "close_time": 1760198399999, "quote_volume": 903567.662855, "trades": 16847, "taker_buy_base": 177795840.0, "taker_buy_quote": 519620.252141 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.00295, "high": 0.002982, "low": 0.002716, "close": 0.002742, "volume": 208231998.0, "close_time": 1760212799999, "quote_volume": 595160.453341, "trades": 15225, "taker_buy_base": 104308233.0, "taker_buy_quote": 299003.224105 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.002741, "high": 0.002754, "low": 0.002583, "close": 0.00266, "volume": 378802324.0, "close_time": 1760227199999, "quote_volume": 1012119.925417, "trades": 12918, "taker_buy_base": 197012173.0, "taker_buy_quote": 526320.670006 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.002659, "high": 0.00273, "low": 0.002612, "close": 0.002682, "volume": 125120046.0, "close_time": 1760241599999, "quote_volume": 333809.432093, "trades": 7587, "taker_buy_base": 56146475.0, "taker_buy_quote": 149798.311354 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.00268, "high": 0.002723, "low": 0.002671, "close": 0.002699, "volume": 71438063.0, "close_time": 1760255999999, "quote_volume": 192622.445655, "trades": 3929, "taker_buy_base": 33419088.0, "taker_buy_quote": 90132.499623 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.002699, "high": 0.002811, "low": 0.002642, "close": 0.002799, "volume": 169943017.0, "close_time": 1760270399999, "quote_volume": 461583.235691, "trades": 6010, "taker_buy_base": 83308630.0, "taker_buy_quote": 226282.263376 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.002797, "high": 0.002957, "low": 0.002772, "close": 0.002938, "volume": 217425728.0, "close_time": 1760284799999, "quote_volume": 621955.921722, "trades": 16671, "taker_buy_base": 97715821.0, "taker_buy_quote": 279141.849529 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.00294, "high": 0.003175, "low": 0.002938, "close": 0.003165, "volume": 347627558.0, "close_time": 1760299199999, "quote_volume": 1067945.780311, "trades": 17318, "taker_buy_base": 187400909.0, "taker_buy_quote": 575204.566288 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.003163, "high": 0.003242, "low": 0.003124, "close": 0.003221, "volume": 205749479.0, "close_time": 1760313599999, "quote_volume": 654405.94328, "trades": 8837, "taker_buy_base": 111467747.0, "taker_buy_quote": 354530.468806 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003219, "high": 0.00495, "low": 0.003181, "close": 0.004064, "volume": 1881464888.0, "close_time": 1760327999999, "quote_volume": 7401543.837472, "trades": 147891, "taker_buy_base": 1001195585.0, "taker_buy_quote": 3931132.022461 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.004068, "high": 0.004488, "low": 0.003787, "close": 0.004283, "volume": 2341730849.0, "close_time": 1760342399999, "quote_volume": 9707256.251703, "trades": 145813, "taker_buy_base": 1193093421.0, "taker_buy_quote": 4948768.552235 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.004286, "high": 0.004422, "low": 0.003729, "close": 0.003807, "volume": 1523893997.0, "close_time": 1760356799999, "quote_volume": 6169016.661406, "trades": 79718, "taker_buy_base": 722703775.0, "taker_buy_quote": 2933420.080787 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.003807, "high": 0.003899, "low": 0.003585, "close": 0.003702, "volume": 688435431.0, "close_time": 1760371199999, "quote_volume": 2592701.402737, "trades": 33678, "taker_buy_base": 329197112.0, "taker_buy_quote": 1241573.188284 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.003705, "high": 0.00383, "low": 0.003679, "close": 0.003788, "volume": 326993297.0, "close_time": 1760385599999, "quote_volume": 1227711.470521, "trades": 17626, "taker_buy_base": 168117977.0, "taker_buy_quote": 631317.595792 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.003785, "high": 0.003874, "low": 0.003774, "close": 0.003828, "volume": 187731536.0, "close_time": 1760399999999, "quote_volume": 718648.179834, "trades": 11132, "taker_buy_base": 94706776.0, "taker_buy_quote": 362891.068765 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003827, "high": 0.003857, "low": 0.003674, "close": 0.003683, "volume": 153233880.0, "close_time": 1760414399999, "quote_volume": 576497.678914, "trades": 13561, "taker_buy_base": 73321171.0, "taker_buy_quote": 276004.659038 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.003682, "high": 0.003706, "low": 0.003435, "close": 0.00347, "volume": 335124953.0, "close_time": 1760428799999, "quote_volume": 1191093.753933, "trades": 23935, "taker_buy_base": 169247810.0, "taker_buy_quote": 601678.220663 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.00347, "high": 0.00351, "low": 0.003334, "close": 0.00341, "volume": 233059978.0, "close_time": 1760443199999, "quote_volume": 799116.200995, "trades": 13594, "taker_buy_base": 98941331.0, "taker_buy_quote": 339241.884534 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003409, "high": 0.003623, "low": 0.003328, "close": 0.003616, "volume": 248359968.0, "close_time": 1760457599999, "quote_volume": 859067.518853, "trades": 22885, "taker_buy_base": 116749169.0, "taker_buy_quote": 404754.577911 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.003617, "high": 0.003857, "low": 0.003595, "close": 0.003671, "volume": 428041655.0, "close_time": 1760471999999, "quote_volume": 1595145.02307, "trades": 30132, "taker_buy_base": 198405994.0, "taker_buy_quote": 739285.806154 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.003672, "high": 0.003704, "low": 0.003643, "close": 0.003656, "volume": 64935284.0, "close_time": 1760486399999, "quote_volume": 238751.149373, "trades": 7363, "taker_buy_base": 28665495.0, "taker_buy_quote": 105432.04328 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003658, "high": 0.00368, "low": 0.003555, "close": 0.003606, "volume": 94709482.0, "close_time": 1760500799999, "quote_volume": 342823.881312, "trades": 10382, "taker_buy_base": 46333189.0, "taker_buy_quote": 167633.878711 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.003609, "high": 0.003696, "low": 0.003576, "close": 0.003677, "volume": 97587990.0, "close_time": 1760515199999, "quote_volume": 355527.391932, "trades": 8729, "taker_buy_base": 51309159.0, "taker_buy_quote": 186998.161657 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.003677, "high": 0.003734, "low": 0.003616, "close": 0.00362, "volume": 116278553.0, "close_time": 1760529599999, "quote_volume": 427811.187692, "trades": 13158, "taker_buy_base": 57984188.0, "taker_buy_quote": 213217.184915 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003621, "high": 0.003632, "low": 0.00349, "close": 0.003539, "volume": 147941592.0, "close_time": 1760543999999, "quote_volume": 528139.119816, "trades": 16476, "taker_buy_base": 70689982.0, "taker_buy_quote": 252515.061736 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.00354, "high": 0.00359, "low": 0.003491, "close": 0.003519, "volume": 80965253.0, "close_time": 1760558399999, "quote_volume": 285911.120165, "trades": 8408, "taker_buy_base": 39617395.0, "taker_buy_quote": 140008.449146 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.003519, "high": 0.003552, "low": 0.003445, "close": 0.003542, "volume": 73379401.0, "close_time": 1760572799999, "quote_volume": 256400.945579, "trades": 8489, "taker_buy_base": 37608015.0, "taker_buy_quote": 131321.431336 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003541, "high": 0.003629, "low": 0.003507, "close": 0.0036, "volume": 76222898.0, "close_time": 1760587199999, "quote_volume": 272542.431528, "trades": 8440, "taker_buy_base": 42121997.0, "taker_buy_quote": 150613.03457 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003598, "high": 0.00363, "low": 0.003518, "close": 0.003567, "volume": 86359791.0, "close_time": 1760601599999, "quote_volume": 308517.482505, "trades": 8254, "taker_buy_base": 39530470.0, "taker_buy_quote": 141101.104473 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003566, "high": 0.003616, "low": 0.003438, "close": 0.003605, "volume": 112263699.0, "close_time": 1760615999999, "quote_volume": 397885.701792, "trades": 12275, "taker_buy_base": 55724878.0, "taker_buy_quote": 197739.687258 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.003605, "high": 0.00374, "low": 0.003363, "close": 0.003397, "volume": 251524114.0, "close_time": 1760630399999, "quote_volume": 905925.259321, "trades": 21375, "taker_buy_base": 112206640.0, "taker_buy_quote": 404806.046703 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.003398, "high": 0.003521, "low": 0.003333, "close": 0.003373, "volume": 155702040.0, "close_time": 1760644799999, "quote_volume": 530943.904669, "trades": 15480, "taker_buy_base": 75699234.0, "taker_buy_quote": 258152.394998 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.003374, "high": 0.003398, "low": 0.003295, "close": 0.00337, "volume": 69884378.0, "close_time": 1760659199999, "quote_volume": 234161.848468, "trades": 5782, "taker_buy_base": 40096210.0, "taker_buy_quote": 134388.782569 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003369, "high": 0.003448, "low": 0.003357, "close": 0.003412, "volume": 50565752.0, "close_time": 1760673599999, "quote_volume": 171797.355158, "trades": 3625, "taker_buy_base": 20635793.0, "taker_buy_quote": 70067.819553 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00341, "high": 0.003414, "low": 0.003038, "close": 0.003082, "volume": 196169521.0, "close_time": 1760687999999, "quote_volume": 625120.819078, "trades": 14437, "taker_buy_base": 95210687.0, "taker_buy_quote": 302232.611619 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003083, "high": 0.003295, "low": 0.003042, "close": 0.003236, "volume": 244558694.0, "close_time": 1760702399999, "quote_volume": 771282.953722, "trades": 15128, "taker_buy_base": 120771568.0, "taker_buy_quote": 380913.464958 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.003235, "high": 0.003262, "low": 0.003178, "close": 0.003253, "volume": 117616243.0, "close_time": 1760716799999, "quote_volume": 379475.213395, "trades": 11955, "taker_buy_base": 60090414.0, "taker_buy_quote": 194067.396919 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.003254, "high": 0.003302, "low": 0.003207, "close": 0.003234, "volume": 58666228.0, "close_time": 1760731199999, "quote_volume": 190417.749823, "trades": 5986, "taker_buy_base": 32628423.0, "taker_buy_quote": 105794.942989 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.003233, "high": 0.003292, "low": 0.003218, "close": 0.003229, "volume": 34518188.0, "close_time": 1760745599999, "quote_volume": 112578.358777, "trades": 2932, "taker_buy_base": 12161623.0, "taker_buy_quote": 39679.173073 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003228, "high": 0.00337, "low": 0.003226, "close": 0.003354, "volume": 66899719.0, "close_time": 1760759999999, "quote_volume": 221908.66169, "trades": 4398, "taker_buy_base": 41798744.0, "taker_buy_quote": 138477.223159 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003353, "high": 0.00364, "low": 0.0033, "close": 0.003494, "volume": 227761943.0, "close_time": 1760774399999, "quote_volume": 795117.561562, "trades": 17787, "taker_buy_base": 119186618.0, "taker_buy_quote": 416292.874891 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.003494, "high": 0.003513, "low": 0.003381, "close": 0.003435, "volume": 152962552.0, "close_time": 1760788799999, "quote_volume": 528119.140881, "trades": 12438, "taker_buy_base": 75744442.0, "taker_buy_quote": 261692.142487 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.003437, "high": 0.003445, "low": 0.003309, "close": 0.00336, "volume": 87622057.0, "close_time": 1760803199999, "quote_volume": 295558.955672, "trades": 6139, "taker_buy_base": 40633084.0, "taker_buy_quote": 136968.675593 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00336, "high": 0.003425, "low": 0.003299, "close": 0.003366, "volume": 70860206.0, "close_time": 1760817599999, "quote_volume": 237996.764966, "trades": 4433, "taker_buy_base": 34756819.0, "taker_buy_quote": 116657.976222 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.003366, "high": 0.003396, "low": 0.003341, "close": 0.003355, "volume": 26419292.0, "close_time": 1760831999999, "quote_volume": 88840.904764, "trades": 2123, "taker_buy_base": 10135451.0, "taker_buy_quote": 34068.451419 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003355, "high": 0.003372, "low": 0.003305, "close": 0.003362, "volume": 25059757.0, "close_time": 1760846399999, "quote_volume": 83504.727924, "trades": 2213, "taker_buy_base": 13616799.0, "taker_buy_quote": 45364.637826 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.003365, "high": 0.003367, "low": 0.003309, "close": 0.003328, "volume": 26539672.0, "close_time": 1760860799999, "quote_volume": 88444.561757, "trades": 2163, "taker_buy_base": 15290561.0, "taker_buy_quote": 50929.045682 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.003328, "high": 0.003445, "low": 0.003301, "close": 0.003412, "volume": 83615784.0, "close_time": 1760875199999, "quote_volume": 282480.960428, "trades": 6888, "taker_buy_base": 43438884.0, "taker_buy_quote": 146704.290086 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.003413, "high": 0.003502, "low": 0.003377, "close": 0.003474, "volume": 92030660.0, "close_time": 1760889599999, "quote_volume": 317330.106682, "trades": 4627, "taker_buy_base": 47908626.0, "taker_buy_quote": 165202.729445 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.003475, "high": 0.003505, "low": 0.003452, "close": 0.003474, "volume": 42331952.0, "close_time": 1760903999999, "quote_volume": 147198.331526, "trades": 4159, "taker_buy_base": 23310154.0, "taker_buy_quote": 81058.068245 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.003473, "high": 0.003491, "low": 0.003402, "close": 0.003414, "volume": 29184394.0, "close_time": 1760918399999, "quote_volume": 100495.395812, "trades": 1873, "taker_buy_base": 12540860.0, "taker_buy_quote": 43274.512206 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003414, "high": 0.003488, "low": 0.00333, "close": 0.003481, "volume": 48882730.0, "close_time": 1760932799999, "quote_volume": 165348.208581, "trades": 3863, "taker_buy_base": 24075980.0, "taker_buy_quote": 81490.784849 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.003481, "high": 0.003588, "low": 0.003431, "close": 0.00348, "volume": 121472261.0, "close_time": 1760947199999, "quote_volume": 425374.399504, "trades": 7565, "taker_buy_base": 58534841.0, "taker_buy_quote": 205059.6823 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.003481, "high": 0.003482, "low": 0.003404, "close": 0.003412, "volume": 87630804.0, "close_time": 1760961599999, "quote_volume": 301186.199365, "trades": 5452, "taker_buy_base": 36334659.0, "taker_buy_quote": 124897.738305 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.003413, "high": 0.003431, "low": 0.00337, "close": 0.003379, "volume": 71259238.0, "close_time": 1760975999999, "quote_volume": 242115.307948, "trades": 4430, "taker_buy_base": 26858012.0, "taker_buy_quote": 91223.074378 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.003379, "high": 0.003384, "low": 0.003282, "close": 0.003384, "volume": 101004416.0, "close_time": 1760990399999, "quote_volume": 336504.963274, "trades": 5133, "taker_buy_base": 46583167.0, "taker_buy_quote": 155052.060067 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003382, "high": 0.003382, "low": 0.003346, "close": 0.003363, "volume": 21131203.0, "close_time": 1761004799999, "quote_volume": 71106.85208, "trades": 1801, "taker_buy_base": 8968883.0, "taker_buy_quote": 30190.374063 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003361, "high": 0.003378, "low": 0.003287, "close": 0.003301, "volume": 35149359.0, "close_time": 1761019199999, "quote_volume": 117247.852071, "trades": 2905, "taker_buy_base": 16364648.0, "taker_buy_quote": 54574.916189 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.003297, "high": 0.003297, "low": 0.00319, "close": 0.003262, "volume": 75471272.0, "close_time": 1761033599999, "quote_volume": 244328.065961, "trades": 5946, "taker_buy_base": 36762365.0, "taker_buy_quote": 119056.729537 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.00326, "high": 0.003293, "low": 0.00322, "close": 0.003291, "volume": 23762940.0, "close_time": 1761047999999, "quote_volume": 77329.584451, "trades": 2927, "taker_buy_base": 12268428.0, "taker_buy_quote": 39969.025301 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.00329, "high": 0.003453, "low": 0.003251, "close": 0.003446, "volume": 112391190.0, "close_time": 1761062399999, "quote_volume": 377606.009153, "trades": 9572, "taker_buy_base": 54669576.0, "taker_buy_quote": 183917.600296 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.003446, "high": 0.003477, "low": 0.003351, "close": 0.003367, "volume": 70773828.0, "close_time": 1761076799999, "quote_volume": 241201.248022, "trades": 5702, "taker_buy_base": 31300083.0, "taker_buy_quote": 106936.312207 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.003369, "high": 0.003372, "low": 0.00316, "close": 0.003178, "volume": 86386670.0, "close_time": 1761091199999, "quote_volume": 280579.914581, "trades": 5815, "taker_buy_base": 38586680.0, "taker_buy_quote": 125321.127455 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003177, "high": 0.00321, "low": 0.003155, "close": 0.003204, "volume": 35287623.0, "close_time": 1761105599999, "quote_volume": 112581.008887, "trades": 3156, "taker_buy_base": 21544363.0, "taker_buy_quote": 68739.684249 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.003205, "high": 0.003241, "low": 0.003155, "close": 0.003209, "volume": 35348383.0, "close_time": 1761119999999, "quote_volume": 113321.218673, "trades": 3291, "taker_buy_base": 17128824.0, "taker_buy_quote": 54843.127208 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003207, "high": 0.003222, "low": 0.003139, "close": 0.003186, "volume": 38357629.0, "close_time": 1761134399999, "quote_volume": 121840.512905, "trades": 4307, "taker_buy_base": 19141342.0, "taker_buy_quote": 60788.66078 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003186, "high": 0.003259, "low": 0.003175, "close": 0.003222, "volume": 61057501.0, "close_time": 1761148799999, "quote_volume": 196348.429934, "trades": 6772, "taker_buy_base": 29453952.0, "taker_buy_quote": 94614.07915 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003221, "high": 0.003236, "low": 0.003157, "close": 0.003183, "volume": 63995947.0, "close_time": 1761163199999, "quote_volume": 204687.592899, "trades": 7047, "taker_buy_base": 29021814.0, "taker_buy_quote": 92794.499935 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003182, "high": 0.003188, "low": 0.003024, "close": 0.003119, "volume": 93048503.0, "close_time": 1761177599999, "quote_volume": 287077.685466, "trades": 4977, "taker_buy_base": 44050412.0, "taker_buy_quote": 135739.790647 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003117, "high": 0.003154, "low": 0.003107, "close": 0.003146, "volume": 25372798.0, "close_time": 1761191999999, "quote_volume": 79475.785985, "trades": 1790, "taker_buy_base": 14014586.0, "taker_buy_quote": 43921.566345 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003144, "high": 0.003211, "low": 0.003136, "close": 0.003191, "volume": 57867324.0, "close_time": 1761206399999, "quote_volume": 183543.19118, "trades": 2385, "taker_buy_base": 30537568.0, "taker_buy_quote": 96885.750061 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003193, "high": 0.003219, "low": 0.003134, "close": 0.003143, "volume": 59035807.0, "close_time": 1761220799999, "quote_volume": 188424.214193, "trades": 3155, "taker_buy_base": 32478260.0, "taker_buy_quote": 103650.232677 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.003143, "high": 0.003291, "low": 0.003117, "close": 0.00325, "volume": 114809168.0, "close_time": 1761235199999, "quote_volume": 369342.997177, "trades": 5616, "taker_buy_base": 61261771.0, "taker_buy_quote": 197060.657215 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.003251, "high": 0.003285, "low": 0.003215, "close": 0.003242, "volume": 84787560.0, "close_time": 1761249599999, "quote_volume": 275557.811361, "trades": 3685, "taker_buy_base": 36672287.0, "taker_buy_quote": 119108.688398 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003244, "high": 0.00325, "low": 0.003202, "close": 0.003242, "volume": 32891045.0, "close_time": 1761263999999, "quote_volume": 106100.117826, "trades": 1904, "taker_buy_base": 13618985.0, "taker_buy_quote": 43907.459854 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003242, "high": 0.00326, "low": 0.003229, "close": 0.003238, "volume": 11961617.0, "close_time": 1761278399999, "quote_volume": 38755.534826, "trades": 1114, "taker_buy_base": 5930492.0, "taker_buy_quote": 19220.170254 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003239, "high": 0.00329, "low": 0.003227, "close": 0.003241, "volume": 35019688.0, "close_time": 1761292799999, "quote_volume": 114369.006705, "trades": 2103, "taker_buy_base": 15835338.0, "taker_buy_quote": 51730.975115 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.003244, "high": 0.003261, "low": 0.003189, "close": 0.003224, "volume": 29908524.0, "close_time": 1761307199999, "quote_volume": 96658.696671, "trades": 1598, "taker_buy_base": 14835893.0, "taker_buy_quote": 47984.040235 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.003226, "high": 0.003288, "low": 0.003176, "close": 0.003184, "volume": 68087602.0, "close_time": 1761321599999, "quote_volume": 219962.264894, "trades": 3651, "taker_buy_base": 39617683.0, "taker_buy_quote": 128204.630288 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003184, "high": 0.003234, "low": 0.003164, "close": 0.003217, "volume": 33868529.0, "close_time": 1761335999999, "quote_volume": 108255.486726, "trades": 1805, "taker_buy_base": 15683059.0, "taker_buy_quote": 50145.483967 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.003216, "high": 0.003233, "low": 0.003201, "close": 0.003213, "volume": 29464372.0, "close_time": 1761350399999, "quote_volume": 94799.921477, "trades": 1180, "taker_buy_base": 9722765.0, "taker_buy_quote": 31316.746117 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003213, "high": 0.003213, "low": 0.00311, "close": 0.003156, "volume": 153426588.0, "close_time": 1761364799999, "quote_volume": 484620.927876, "trades": 11343, "taker_buy_base": 71524294.0, "taker_buy_quote": 226096.42358 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.003157, "high": 0.003175, "low": 0.003116, "close": 0.00313, "volume": 30153690.0, "close_time": 1761379199999, "quote_volume": 94748.043134, "trades": 3122, "taker_buy_base": 16671013.0, "taker_buy_quote": 52385.746936 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.00313, "high": 0.003167, "low": 0.003123, "close": 0.003143, "volume": 44472431.0, "close_time": 1761393599999, "quote_volume": 139990.656829, "trades": 2191, "taker_buy_base": 23144593.0, "taker_buy_quote": 72876.230108 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.003142, "high": 0.003182, "low": 0.003137, "close": 0.003169, "volume": 32043003.0, "close_time": 1761407999999, "quote_volume": 101348.62851, "trades": 1708, "taker_buy_base": 13536188.0, "taker_buy_quote": 42827.953323 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.00317, "high": 0.003203, "low": 0.003158, "close": 0.003191, "volume": 30280187.0, "close_time": 1761422399999, "quote_volume": 96413.570885, "trades": 1601, "taker_buy_base": 8783894.0, "taker_buy_quote": 27909.206133 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.003192, "high": 0.003266, "low": 0.00319, "close": 0.003261, "volume": 63690857.0, "close_time": 1761436799999, "quote_volume": 205716.48975, "trades": 6551, "taker_buy_base": 43719269.0, "taker_buy_quote": 141253.972563 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003261, "high": 0.003373, "low": 0.003211, "close": 0.003245, "volume": 204124640.0, "close_time": 1761451199999, "quote_volume": 675074.753723, "trades": 11144, "taker_buy_base": 95134710.0, "taker_buy_quote": 313974.420164 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.003243, "high": 0.003341, "low": 0.003234, "close": 0.00329, "volume": 75496838.0, "close_time": 1761465599999, "quote_volume": 247682.82194, "trades": 3364, "taker_buy_base": 33508747.0, "taker_buy_quote": 110174.370496 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00329, "high": 0.003325, "low": 0.003265, "close": 0.003315, "volume": 49982425.0, "close_time": 1761479999999, "quote_volume": 164634.953552, "trades": 1777, "taker_buy_base": 22163581.0, "taker_buy_quote": 73010.555402 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.003311, "high": 0.003343, "low": 0.003283, "close": 0.003318, "volume": 94362479.0, "close_time": 1761494399999, "quote_volume": 312437.511756, "trades": 2950, "taker_buy_base": 57230901.0, "taker_buy_quote": 189600.173104 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.003315, "high": 0.003321, "low": 0.003253, "close": 0.003268, "volume": 53668800.0, "close_time": 1761508799999, "quote_volume": 176271.206309, "trades": 2801, "taker_buy_base": 17608592.0, "taker_buy_quote": 57793.947051 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.003268, "high": 0.003319, "low": 0.003254, "close": 0.00328, "volume": 49523829.0, "close_time": 1761523199999, "quote_volume": 163010.130768, "trades": 1916, "taker_buy_base": 30171439.0, "taker_buy_quote": 99302.532033 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003281, "high": 0.003324, "low": 0.003277, "close": 0.003314, "volume": 55033200.0, "close_time": 1761537599999, "quote_volume": 181721.794153, "trades": 1440, "taker_buy_base": 38063519.0, "taker_buy_quote": 125650.812411 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.003312, "high": 0.003353, "low": 0.003243, "close": 0.003266, "volume": 64139683.0, "close_time": 1761551999999, "quote_volume": 212073.394937, "trades": 1700, "taker_buy_base": 28252836.0, "taker_buy_quote": 93407.415148 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.003263, "high": 0.003271, "low": 0.003187, "close": 0.003225, "volume": 59697119.0, "close_time": 1761566399999, "quote_volume": 192125.080232, "trades": 2646, "taker_buy_base": 26786742.0, "taker_buy_quote": 86200.721315 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.003223, "high": 0.003251, "low": 0.003145, "close": 0.003173, "volume": 55799630.0, "close_time": 1761580799999, "quote_volume": 177480.359499, "trades": 2303, "taker_buy_base": 24904206.0, "taker_buy_quote": 79149.230381 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.003175, "high": 0.003219, "low": 0.003173, "close": 0.003186, "volume": 33277397.0, "close_time": 1761595199999, "quote_volume": 106563.480103, "trades": 1459, "taker_buy_base": 17497761.0, "taker_buy_quote": 56012.132917 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.003187, "high": 0.003187, "low": 0.003108, "close": 0.003137, "volume": 47069803.0, "close_time": 1761609599999, "quote_volume": 148291.483165, "trades": 2051, "taker_buy_base": 20648098.0, "taker_buy_quote": 65048.631635 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.003136, "high": 0.003157, "low": 0.003083, "close": 0.003113, "volume": 31771802.0, "close_time": 1761623999999, "quote_volume": 99245.416185, "trades": 1965, "taker_buy_base": 13946379.0, "taker_buy_quote": 43572.846269 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.00311, "high": 0.003163, "low": 0.003089, "close": 0.003124, "volume": 29136132.0, "close_time": 1761638399999, "quote_volume": 91131.027608, "trades": 1767, "taker_buy_base": 13412111.0, "taker_buy_quote": 41987.409037 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.003124, "high": 0.003175, "low": 0.003118, "close": 0.003146, "volume": 16603640.0, "close_time": 1761652799999, "quote_volume": 52342.715493, "trades": 744, "taker_buy_base": 8261686.0, "taker_buy_quote": 26058.177549 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.003146, "high": 0.003191, "low": 0.003065, "close": 0.003122, "volume": 77741162.0, "close_time": 1761667199999, "quote_volume": 244033.137837, "trades": 3159, "taker_buy_base": 38573147.0, "taker_buy_quote": 121069.302146 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00312, "high": 0.003156, "low": 0.003077, "close": 0.003108, "volume": 38461888.0, "close_time": 1761681599999, "quote_volume": 120167.016399, "trades": 2540, "taker_buy_base": 20451045.0, "taker_buy_quote": 63891.410887 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.003105, "high": 0.003108, "low": 0.002956, "close": 0.003046, "volume": 87822145.0, "close_time": 1761695999999, "quote_volume": 265713.600697, "trades": 4822, "taker_buy_base": 42882604.0, "taker_buy_quote": 129665.453247 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003044, "high": 0.003073, "low": 0.003022, "close": 0.003038, "volume": 16203996.0, "close_time": 1761710399999, "quote_volume": 49349.522963, "trades": 1264, "taker_buy_base": 6870600.0, "taker_buy_quote": 20931.15176 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.003036, "high": 0.003077, "low": 0.003034, "close": 0.00305, "volume": 22302836.0, "close_time": 1761724799999, "quote_volume": 68164.184677, "trades": 1265, "taker_buy_base": 10918659.0, "taker_buy_quote": 33388.004999 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.003049, "high": 0.003077, "low": 0.003025, "close": 0.003069, "volume": 17624640.0, "close_time": 1761739199999, "quote_volume": 53763.756342, "trades": 979, "taker_buy_base": 8850437.0, "taker_buy_quote": 27021.437562 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.00307, "high": 0.00309, "low": 0.002983, "close": 0.003003, "volume": 49138686.0, "close_time": 1761753599999, "quote_volume": 150212.603299, "trades": 1907, "taker_buy_base": 16870350.0, "taker_buy_quote": 51482.109904 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.003003, "high": 0.003091, "low": 0.002872, "close": 0.003018, "volume": 159957859.0, "close_time": 1761767999999, "quote_volume": 475886.78874, "trades": 7637, "taker_buy_base": 66015550.0, "taker_buy_quote": 196798.972665 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.003018, "high": 0.00308, "low": 0.002993, "close": 0.003014, "volume": 67963166.0, "close_time": 1761782399999, "quote_volume": 207164.686318, "trades": 2558, "taker_buy_base": 31341084.0, "taker_buy_quote": 95574.802011 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.003014, "high": 0.003063, "low": 0.002991, "close": 0.00303, "volume": 27235939.0, "close_time": 1761796799999, "quote_volume": 82585.518934, "trades": 1862, "taker_buy_base": 13854311.0, "taker_buy_quote": 42025.92522 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.003029, "high": 0.003029, "low": 0.00289, "close": 0.003014, "volume": 62094508.0, "close_time": 1761811199999, "quote_volume": 183767.024993, "trades": 2749, "taker_buy_base": 27428227.0, "taker_buy_quote": 81298.763222 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.003014, "high": 0.003014, "low": 0.002933, "close": 0.002936, "volume": 29748202.0, "close_time": 1761825599999, "quote_volume": 88213.789664, "trades": 1571, "taker_buy_base": 13424258.0, "taker_buy_quote": 39742.487096 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.002935, "high": 0.002942, "low": 0.002767, "close": 0.002791, "volume": 89653088.0, "close_time": 1761839999999, "quote_volume": 254583.758182, "trades": 3872, "taker_buy_base": 44393746.0, "taker_buy_quote": 125836.640317 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.002791, "high": 0.002816, "low": 0.002709, "close": 0.002721, "volume": 45626152.0, "close_time": 1761854399999, "quote_volume": 125723.345858, "trades": 2902, "taker_buy_base": 21962197.0, "taker_buy_quote": 60516.12206 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002732, "high": 0.002821, "low": 0.002722, "close": 0.00282, "volume": 29443587.0, "close_time": 1761868799999, "quote_volume": 81650.077215, "trades": 1793, "taker_buy_base": 13373120.0, "taker_buy_quote": 37052.841084 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002818, "high": 0.002857, "low": 0.002815, "close": 0.002846, "volume": 32939988.0, "close_time": 1761883199999, "quote_volume": 93526.183694, "trades": 2250, "taker_buy_base": 12075807.0, "taker_buy_quote": 34264.794925 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.002847, "high": 0.002882, "low": 0.002847, "close": 0.002867, "volume": 45130845.0, "close_time": 1761897599999, "quote_volume": 129355.551673, "trades": 2647, "taker_buy_base": 11984633.0, "taker_buy_quote": 34359.947856 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.002866, "high": 0.002909, "low": 0.002847, "close": 0.002905, "volume": 21163822.0, "close_time": 1761911999999, "quote_volume": 60800.730083, "trades": 1241, "taker_buy_base": 10196261.0, "taker_buy_quote": 29314.226994 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.002906, "high": 0.002956, "low": 0.002885, "close": 0.002909, "volume": 43725684.0, "close_time": 1761926399999, "quote_volume": 127541.29919, "trades": 3505, "taker_buy_base": 15077076.0, "taker_buy_quote": 43952.055419 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.002908, "high": 0.00293, "low": 0.002812, "close": 0.002915, "volume": 77463567.0, "close_time": 1761940799999, "quote_volume": 222400.089732, "trades": 5071, "taker_buy_base": 38726234.0, "taker_buy_quote": 111153.740305 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.002915, "high": 0.002917, "low": 0.002866, "close": 0.002892, "volume": 20058019.0, "close_time": 1761955199999, "quote_volume": 57892.235395, "trades": 864, "taker_buy_base": 8509614.0, "taker_buy_quote": 24541.672159 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002887, "high": 0.002926, "low": 0.002866, "close": 0.002922, "volume": 11833797.0, "close_time": 1761969599999, "quote_volume": 34265.727896, "trades": 707, "taker_buy_base": 7599938.0, "taker_buy_quote": 22003.272708 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.002922, "high": 0.002944, "low": 0.002899, "close": 0.002934, "volume": 19360339.0, "close_time": 1761983999999, "quote_volume": 56521.598516, "trades": 1299, "taker_buy_base": 6740327.0, "taker_buy_quote": 19673.066691 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.002936, "high": 0.002955, "low": 0.002918, "close": 0.002941, "volume": 12461299.0, "close_time": 1761998399999, "quote_volume": 36571.217848, "trades": 944, "taker_buy_base": 5038757.0, "taker_buy_quote": 14796.04929 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.002942, "high": 0.002949, "low": 0.002896, "close": 0.002936, "volume": 32098663.0, "close_time": 1762012799999, "quote_volume": 93824.28616, "trades": 1097, "taker_buy_base": 13263741.0, "taker_buy_quote": 38704.312179 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.002939, "high": 0.00295, "low": 0.002919, "close": 0.002944, "volume": 11287958.0, "close_time": 1762027199999, "quote_volume": 33153.906781, "trades": 769, "taker_buy_base": 5186648.0, "taker_buy_quote": 15242.327868 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.002945, "high": 0.002972, "low": 0.002914, "close": 0.002961, "volume": 20771816.0, "close_time": 1762041599999, "quote_volume": 61235.059425, "trades": 893, "taker_buy_base": 11783079.0, "taker_buy_quote": 34744.427366 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002956, "high": 0.002956, "low": 0.00291, "close": 0.002913, "volume": 23327885.0, "close_time": 1762055999999, "quote_volume": 68408.885769, "trades": 1093, "taker_buy_base": 11811253.0, "taker_buy_quote": 34634.690526 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.002909, "high": 0.002964, "low": 0.002908, "close": 0.00296, "volume": 26716432.0, "close_time": 1762070399999, "quote_volume": 78664.039761, "trades": 898, "taker_buy_base": 14738180.0, "taker_buy_quote": 43423.008517 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.002964, "high": 0.002967, "low": 0.002896, "close": 0.002929, "volume": 47023275.0, "close_time": 1762084799999, "quote_volume": 137759.205416, "trades": 1453, "taker_buy_base": 18151909.0, "taker_buy_quote": 53180.225666 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.002928, "high": 0.002931, "low": 0.002836, "close": 0.002847, "volume": 30923421.0, "close_time": 1762099199999, "quote_volume": 88877.413257, "trades": 1777, "taker_buy_base": 18781907.0, "taker_buy_quote": 53974.789761 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.00285, "high": 0.002866, "low": 0.00279, "close": 0.002843, "volume": 28885552.0, "close_time": 1762113599999, "quote_volume": 81667.481216, "trades": 1401, "taker_buy_base": 13731297.0, "taker_buy_quote": 38883.359289 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.002843, "high": 0.002902, "low": 0.002831, "close": 0.002892, "volume": 26440565.0, "close_time": 1762127999999, "quote_volume": 75868.145276, "trades": 856, "taker_buy_base": 13890050.0, "taker_buy_quote": 39847.874627 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.002886, "high": 0.002901, "low": 0.002692, "close": 0.002719, "volume": 105629840.0, "close_time": 1762142399999, "quote_volume": 291234.763439, "trades": 2513, "taker_buy_base": 59668485.0, "taker_buy_quote": 164516.989706 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00271, "high": 0.002741, "low": 0.002661, "close": 0.002689, "volume": 61043853.0, "close_time": 1762156799999, "quote_volume": 165147.477675, "trades": 1602, "taker_buy_base": 24089905.0, "taker_buy_quote": 65144.750193 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.002687, "high": 0.00272, "low": 0.002639, "close": 0.002696, "volume": 72784171.0, "close_time": 1762171199999, "quote_volume": 195622.121869, "trades": 1844, "taker_buy_base": 42698964.0, "taker_buy_quote": 114747.891914 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.002693, "high": 0.002707, "low": 0.002385, "close": 0.002474, "volume": 235793223.0, "close_time": 1762185599999, "quote_volume": 596449.170316, "trades": 6538, "taker_buy_base": 121015826.0, "taker_buy_quote": 305524.563125 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.002475, "high": 0.002585, "low": 0.002462, "close": 0.002494, "volume": 37921928.0, "close_time": 1762199999999, "quote_volume": 95612.871743, "trades": 1966, "taker_buy_base": 22949405.0, "taker_buy_quote": 57832.550846 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.002495, "high": 0.002531, "low": 0.002434, "close": 0.002525, "volume": 64727993.0, "close_time": 1762214399999, "quote_volume": 160620.815058, "trades": 1668, "taker_buy_base": 32365953.0, "taker_buy_quote": 80358.254724 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.002522, "high": 0.002601, "low": 0.002517, "close": 0.002565, "volume": 85338189.0, "close_time": 1762228799999, "quote_volume": 218816.356623, "trades": 1581, "taker_buy_base": 39755174.0, "taker_buy_quote": 101921.038864 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.002561, "high": 0.002585, "low": 0.002431, "close": 0.002465, "volume": 76960677.0, "close_time": 1762243199999, "quote_volume": 191867.909225, "trades": 1907, "taker_buy_base": 39542331.0, "taker_buy_quote": 98395.885745 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.002465, "high": 0.002546, "low": 0.002449, "close": 0.002518, "volume": 47792037.0, "close_time": 1762257599999, "quote_volume": 119731.572863, "trades": 1246, "taker_buy_base": 22994209.0, "taker_buy_quote": 57680.329129 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.002512, "high": 0.002578, "low": 0.002478, "close": 0.002514, "volume": 60037954.0, "close_time": 1762271999999, "quote_volume": 151332.805975, "trades": 1426, "taker_buy_base": 33613098.0, "taker_buy_quote": 84654.610969 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.002516, "high": 0.002538, "low": 0.002381, "close": 0.00243, "volume": 131091977.0, "close_time": 1762286399999, "quote_volume": 321690.119595, "trades": 2961, "taker_buy_base": 48910935.0, "taker_buy_quote": 119515.653116 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.002433, "high": 0.00245, "low": 0.002281, "close": 0.002397, "volume": 325666218.0, "close_time": 1762300799999, "quote_volume": 768072.966481, "trades": 8474, "taker_buy_base": 147796625.0, "taker_buy_quote": 347830.481485 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.002397, "high": 0.002409, "low": 0.002238, "close": 0.00239, "volume": 119918330.0, "close_time": 1762315199999, "quote_volume": 281105.675138, "trades": 6320, "taker_buy_base": 60167895.0, "taker_buy_quote": 141078.400571 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.002388, "high": 0.00242, "low": 0.002372, "close": 0.002418, "volume": 55957579.0, "close_time": 1762329599999, "quote_volume": 133921.061215, "trades": 2902, "taker_buy_base": 29227657.0, "taker_buy_quote": 70000.589303 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.002416, "high": 0.002434, "low": 0.002359, "close": 0.002425, "volume": 57279800.0, "close_time": 1762343999999, "quote_volume": 137043.979946, "trades": 3482, "taker_buy_base": 28715314.0, "taker_buy_quote": 68800.309108 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.002424, "high": 0.002469, "low": 0.002398, "close": 0.002466, "volume": 56001237.0, "close_time": 1762358399999, "quote_volume": 136060.321189, "trades": 3498, "taker_buy_base": 20955644.0, "taker_buy_quote": 50904.777413 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.002466, "high": 0.002507, "low": 0.00243, "close": 0.002481, "volume": 54600500.0, "close_time": 1762372799999, "quote_volume": 135110.124894, "trades": 3014, "taker_buy_base": 33227336.0, "taker_buy_quote": 82251.651014 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.00248, "high": 0.002542, "low": 0.002466, "close": 0.002511, "volume": 53709731.0, "close_time": 1762387199999, "quote_volume": 134645.812378, "trades": 2437, "taker_buy_base": 27069518.0, "taker_buy_quote": 67762.073527 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.002511, "high": 0.002522, "low": 0.002441, "close": 0.002515, "volume": 68004940.0, "close_time": 1762401599999, "quote_volume": 168302.292867, "trades": 2450, "taker_buy_base": 35739982.0, "taker_buy_quote": 88444.817443 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.002515, "high": 0.002528, "low": 0.002453, "close": 0.002469, "volume": 39082437.0, "close_time": 1762415999999, "quote_volume": 97080.77963, "trades": 1859, "taker_buy_base": 21005191.0, "taker_buy_quote": 52177.18321 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.002466, "high": 0.002548, "low": 0.002446, "close": 0.002505, "volume": 110344149.0, "close_time": 1762430399999, "quote_volume": 275542.024844, "trades": 4039, "taker_buy_base": 52295899.0, "taker_buy_quote": 130341.348019 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.002506, "high": 0.00255, "low": 0.002407, "close": 0.002431, "volume": 202055605.0, "close_time": 1762444799999, "quote_volume": 501810.159161, "trades": 8539, "taker_buy_base": 92592201.0, "taker_buy_quote": 229993.163195 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.002434, "high": 0.002513, "low": 0.002386, "close": 0.002487, "volume": 176327259.0, "close_time": 1762459199999, "quote_volume": 434048.107191, "trades": 8418, "taker_buy_base": 67550904.0, "taker_buy_quote": 166564.277561 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00249, "high": 0.002505, "low": 0.002446, "close": 0.002486, "volume": 62211976.0, "close_time": 1762473599999, "quote_volume": 153955.83772, "trades": 4527, "taker_buy_base": 25402041.0, "taker_buy_quote": 62868.361542 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.002486, "high": 0.002575, "low": 0.002473, "close": 0.002566, "volume": 72956605.0, "close_time": 1762487999999, "quote_volume": 184004.656649, "trades": 4784, "taker_buy_base": 30108541.0, "taker_buy_quote": 75909.125794 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.002566, "high": 0.002603, "low": 0.002542, "close": 0.0026, "volume": 49291010.0, "close_time": 1762502399999, "quote_volume": 127172.04657, "trades": 2364, "taker_buy_base": 17988320.0, "taker_buy_quote": 46373.530076 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.002599, "high": 0.002627, "low": 0.002478, "close": 0.002511, "volume": 124749049.0, "close_time": 1762516799999, "quote_volume": 316501.733985, "trades": 5665, "taker_buy_base": 52997300.0, "taker_buy_quote": 134412.433529 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00251, "high": 0.00259, "low": 0.002437, "close": 0.002573, "volume": 145386448.0, "close_time": 1762531199999, "quote_volume": 366649.61524, "trades": 6937, "taker_buy_base": 63642332.0, "taker_buy_quote": 160189.67722 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.002572, "high": 0.002804, "low": 0.002549, "close": 0.002794, "volume": 214892605.0, "close_time": 1762545599999, "quote_volume": 587494.632838, "trades": 13050, "taker_buy_base": 93621699.0, "taker_buy_quote": 255700.743302 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.002794, "high": 0.002839, "low": 0.002761, "close": 0.00277, "volume": 77509010.0, "close_time": 1762559999999, "quote_volume": 217268.329011, "trades": 5550, "taker_buy_base": 37331931.0, "taker_buy_quote": 104595.664715 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002771, "high": 0.002831, "low": 0.0027, "close": 0.002734, "volume": 106190079.0, "close_time": 1762574399999, "quote_volume": 292876.223364, "trades": 5186, "taker_buy_base": 57729016.0, "taker_buy_quote": 159017.239298 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.002736, "high": 0.002798, "low": 0.00267, "close": 0.002719, "volume": 106026055.0, "close_time": 1762588799999, "quote_volume": 289278.356884, "trades": 4914, "taker_buy_base": 58793688.0, "taker_buy_quote": 160351.253524 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.002717, "high": 0.002755, "low": 0.002688, "close": 0.002723, "volume": 69247346.0, "close_time": 1762603199999, "quote_volume": 188746.618124, "trades": 3822, "taker_buy_base": 34708151.0, "taker_buy_quote": 94719.799752 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.002722, "high": 0.002742, "low": 0.002631, "close": 0.00267, "volume": 81869495.0, "close_time": 1762617599999, "quote_volume": 219098.842144, "trades": 4804, "taker_buy_base": 35923445.0, "taker_buy_quote": 96101.078233 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.002671, "high": 0.002719, "low": 0.002651, "close": 0.002719, "volume": 41275636.0, "close_time": 1762631999999, "quote_volume": 110527.078305, "trades": 2821, "taker_buy_base": 19533083.0, "taker_buy_quote": 52349.970253 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.00272, "high": 0.002735, "low": 0.002698, "close": 0.002718, "volume": 12804623.0, "close_time": 1762646399999, "quote_volume": 34776.668613, "trades": 1294, "taker_buy_base": 6630848.0, "taker_buy_quote": 18012.060878 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00272, "high": 0.00272, "low": 0.002603, "close": 0.002623, "volume": 28167413.0, "close_time": 1762660799999, "quote_volume": 74810.543588, "trades": 1993, "taker_buy_base": 12299112.0, "taker_buy_quote": 32635.436126 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.002622, "high": 0.002699, "low": 0.002618, "close": 0.00269, "volume": 27508357.0, "close_time": 1762675199999, "quote_volume": 72983.494366, "trades": 1515, "taker_buy_base": 16710542.0, "taker_buy_quote": 44278.110131 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.002691, "high": 0.002716, "low": 0.002618, "close": 0.002679, "volume": 37023628.0, "close_time": 1762689599999, "quote_volume": 98530.939026, "trades": 2434, "taker_buy_base": 14836460.0, "taker_buy_quote": 39491.197734 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.002679, "high": 0.002738, "low": 0.002665, "close": 0.002725, "volume": 64890796.0, "close_time": 1762703999999, "quote_volume": 175413.557292, "trades": 2448, "taker_buy_base": 27870106.0, "taker_buy_quote": 75292.997449 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.002727, "high": 0.0032, "low": 0.002723, "close": 0.002787, "volume": 508972863.0, "close_time": 1762718399999, "quote_volume": 1470784.013136, "trades": 23610, "taker_buy_base": 253564114.0, "taker_buy_quote": 733121.668181 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.002789, "high": 0.002791, "low": 0.002712, "close": 0.002744, "volume": 70780765.0, "close_time": 1762732799999, "quote_volume": 194690.4139, "trades": 3227, "taker_buy_base": 35904702.0, "taker_buy_quote": 98804.582286 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002744, "high": 0.002821, "low": 0.002728, "close": 0.00281, "volume": 64567326.0, "close_time": 1762747199999, "quote_volume": 180205.702262, "trades": 4002, "taker_buy_base": 35902721.0, "taker_buy_quote": 100219.901143 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.002811, "high": 0.002827, "low": 0.002778, "close": 0.002801, "volume": 42613763.0, "close_time": 1762761599999, "quote_volume": 119354.092204, "trades": 2598, "taker_buy_base": 25012200.0, "taker_buy_quote": 70053.906873 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.002797, "high": 0.002873, "low": 0.002751, "close": 0.00285, "volume": 87153451.0, "close_time": 1762775999999, "quote_volume": 245792.629052, "trades": 3690, "taker_buy_base": 49587871.0, "taker_buy_quote": 139807.603434 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.002849, "high": 0.003333, "low": 0.0026, "close": 0.002654, "volume": 1979173547.0, "close_time": 1762790399999, "quote_volume": 5913032.406601, "trades": 73188, "taker_buy_base": 1018735796.0, "taker_buy_quote": 3054950.571757 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.002656, "high": 0.002771, "low": 0.002626, "close": 0.002688, "volume": 268857317.0, "close_time": 1762804799999, "quote_volume": 723510.62503, "trades": 8141, "taker_buy_base": 143557985.0, "taker_buy_quote": 386626.834403 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.002689, "high": 0.002735, "low": 0.002667, "close": 0.00271, "volume": 81460443.0, "close_time": 1762819199999, "quote_volume": 220323.224908, "trades": 3625, "taker_buy_base": 35049414.0, "taker_buy_quote": 94798.611618 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00271, "high": 0.002734, "low": 0.002641, "close": 0.002685, "volume": 94075294.0, "close_time": 1762833599999, "quote_volume": 252367.077051, "trades": 4034, "taker_buy_base": 39846858.0, "taker_buy_quote": 107172.342145 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.002684, "high": 0.002697, "low": 0.002515, "close": 0.002517, "volume": 266272552.0, "close_time": 1762847999999, "quote_volume": 691261.493246, "trades": 7490, "taker_buy_base": 101704787.0, "taker_buy_quote": 264201.812043 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.002516, "high": 0.002559, "low": 0.002479, "close": 0.002499, "volume": 125543968.0, "close_time": 1762862399999, "quote_volume": 316308.113807, "trades": 4057, "taker_buy_base": 56388568.0, "taker_buy_quote": 141992.556626 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.002497, "high": 0.002541, "low": 0.002481, "close": 0.002505, "volume": 109762021.0, "close_time": 1762876799999, "quote_volume": 275871.683289, "trades": 3815, "taker_buy_base": 61892890.0, "taker_buy_quote": 155680.12652 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.002504, "high": 0.002528, "low": 0.002422, "close": 0.002429, "volume": 90073247.0, "close_time": 1762891199999, "quote_volume": 223551.099671, "trades": 3076, "taker_buy_base": 48316766.0, "taker_buy_quote": 119981.015097 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.00243, "high": 0.002442, "low": 0.002349, "close": 0.002357, "volume": 127863114.0, "close_time": 1762905599999, "quote_volume": 305474.205835, "trades": 5943, "taker_buy_base": 75776910.0, "taker_buy_quote": 180991.991648 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.002357, "high": 0.002422, "low": 0.002346, "close": 0.0024, "volume": 72769381.0, "close_time": 1762919999999, "quote_volume": 173799.8061, "trades": 3933, "taker_buy_base": 40860632.0, "taker_buy_quote": 97593.568563 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.002401, "high": 0.002432, "low": 0.002381, "close": 0.002391, "volume": 83045720.0, "close_time": 1762934399999, "quote_volume": 199873.937967, "trades": 4742, "taker_buy_base": 41122891.0, "taker_buy_quote": 98985.776893 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.002391, "high": 0.002458, "low": 0.002389, "close": 0.002436, "volume": 111935345.0, "close_time": 1762948799999, "quote_volume": 272414.526014, "trades": 5473, "taker_buy_base": 66352856.0, "taker_buy_quote": 161243.959093 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.002434, "high": 0.002484, "low": 0.002362, "close": 0.002377, "volume": 165240621.0, "close_time": 1762963199999, "quote_volume": 401262.567652, "trades": 7619, "taker_buy_base": 88217848.0, "taker_buy_quote": 214330.44541 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.002377, "high": 0.002385, "low": 0.002254, "close": 0.002285, "volume": 190764055.0, "close_time": 1762977599999, "quote_volume": 441027.372941, "trades": 10033, "taker_buy_base": 101071802.0, "taker_buy_quote": 233579.787741 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.002284, "high": 0.002331, "low": 0.002276, "close": 0.002306, "volume": 39011603.0, "close_time": 1762991999999, "quote_volume": 90262.616775, "trades": 1420, "taker_buy_base": 19184937.0, "taker_buy_quote": 44387.413283 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.002306, "high": 0.002348, "low": 0.002274, "close": 0.002322, "volume": 67380620.0, "close_time": 1763006399999, "quote_volume": 156026.096693, "trades": 3114, "taker_buy_base": 31032606.0, "taker_buy_quote": 71955.86168 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.002323, "high": 0.002355, "low": 0.002302, "close": 0.002329, "volume": 36498155.0, "close_time": 1763020799999, "quote_volume": 85188.932994, "trades": 2177, "taker_buy_base": 18172248.0, "taker_buy_quote": 42400.94053 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.00233, "high": 0.002471, "low": 0.002288, "close": 0.002384, "volume": 163987467.0, "close_time": 1763035199999, "quote_volume": 391035.184924, "trades": 10453, "taker_buy_base": 79730736.0, "taker_buy_quote": 190140.208185 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.002386, "high": 0.002529, "low": 0.00237, "close": 0.002463, "volume": 222297809.0, "close_time": 1763049599999, "quote_volume": 542075.483212, "trades": 11811, "taker_buy_base": 111728258.0, "taker_buy_quote": 272953.758867 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.002464, "high": 0.002497, "low": 0.002261, "close": 0.002277, "volume": 211741074.0, "close_time": 1763063999999, "quote_volume": 503860.709736, "trades": 11308, "taker_buy_base": 103972100.0, "taker_buy_quote": 247498.254423 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.002277, "high": 0.002419, "low": 0.00226, "close": 0.002393, "volume": 207307784.0, "close_time": 1763078399999, "quote_volume": 487525.650603, "trades": 9319, "taker_buy_base": 107592480.0, "taker_buy_quote": 253088.897656 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.002392, "high": 0.002394, "low": 0.002319, "close": 0.002333, "volume": 108290198.0, "close_time": 1763092799999, "quote_volume": 256090.99693, "trades": 5219, "taker_buy_base": 55334257.0, "taker_buy_quote": 130956.702619 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.002334, "high": 0.002389, "low": 0.00223, "close": 0.002364, "volume": 177734530.0, "close_time": 1763107199999, "quote_volume": 412448.317444, "trades": 9828, "taker_buy_base": 90337649.0, "taker_buy_quote": 210025.101962 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.002363, "high": 0.002379, "low": 0.002316, "close": 0.002331, "volume": 99346318.0, "close_time": 1763121599999, "quote_volume": 232790.632385, "trades": 4868, "taker_buy_base": 45277914.0, "taker_buy_quote": 106107.285583 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.002332, "high": 0.002362, "low": 0.002266, "close": 0.002338, "volume": 172821919.0, "close_time": 1763135999999, "quote_volume": 401697.602234, "trades": 7476, "taker_buy_base": 83701140.0, "taker_buy_quote": 194467.970936 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.002335, "high": 0.002351, "low": 0.002278, "close": 0.002308, "volume": 58954098.0, "close_time": 1763150399999, "quote_volume": 136453.361755, "trades": 4147, "taker_buy_base": 32355716.0, "taker_buy_quote": 74892.607474 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.002309, "high": 0.002311, "low": 0.002193, "close": 0.002243, "volume": 89136057.0, "close_time": 1763164799999, "quote_volume": 200368.001678, "trades": 5301, "taker_buy_base": 51236606.0, "taker_buy_quote": 115192.510248 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.002241, "high": 0.002341, "low": 0.00224, "close": 0.002329, "volume": 35101930.0, "close_time": 1763179199999, "quote_volume": 80533.345918, "trades": 2306, "taker_buy_base": 16805441.0, "taker_buy_quote": 38576.880675 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.002331, "high": 0.002359, "low": 0.00232, "close": 0.002326, "volume": 35019335.0, "close_time": 1763193599999, "quote_volume": 81872.964033, "trades": 1767, "taker_buy_base": 12710928.0, "taker_buy_quote": 29736.351384 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.002328, "high": 0.002331, "low": 0.002289, "close": 0.002313, "volume": 39019773.0, "close_time": 1763207999999, "quote_volume": 90263.711653, "trades": 1947, "taker_buy_base": 26382192.0, "taker_buy_quote": 61015.641321 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.002312, "high": 0.002422, "low": 0.00231, "close": 0.002392, "volume": 128648581.0, "close_time": 1763222399999, "quote_volume": 304708.879506, "trades": 4402, "taker_buy_base": 64967776.0, "taker_buy_quote": 153904.965099 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.002391, "high": 0.002453, "low": 0.002369, "close": 0.002404, "volume": 109247658.0, "close_time": 1763236799999, "quote_volume": 262907.40881, "trades": 4603, "taker_buy_base": 49421792.0, "taker_buy_quote": 119061.215412 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.002404, "high": 0.002412, "low": 0.002352, "close": 0.002378, "volume": 46180581.0, "close_time": 1763251199999, "quote_volume": 110251.803577, "trades": 2726, "taker_buy_base": 26677858.0, "taker_buy_quote": 63660.151324 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.002378, "high": 0.002412, "low": 0.002345, "close": 0.002391, "volume": 63943738.0, "close_time": 1763265599999, "quote_volume": 152357.438405, "trades": 3131, "taker_buy_base": 30167304.0, "taker_buy_quote": 71900.355716 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.002386, "high": 0.002391, "low": 0.002361, "close": 0.002386, "volume": 25867912.0, "close_time": 1763279999999, "quote_volume": 61454.910931, "trades": 1626, "taker_buy_base": 14369356.0, "taker_buy_quote": 34138.744176 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.002385, "high": 0.00241, "low": 0.002309, "close": 0.002343, "volume": 69142209.0, "close_time": 1763294399999, "quote_volume": 163267.44176, "trades": 3012, "taker_buy_base": 32658166.0, "taker_buy_quote": 77430.384728 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.002342, "high": 0.002355, "low": 0.002295, "close": 0.002307, "volume": 88070715.0, "close_time": 1763308799999, "quote_volume": 205053.493229, "trades": 4729, "taker_buy_base": 46312190.0, "taker_buy_quote": 107922.085976 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.002309, "high": 0.003443, "low": 0.002299, "close": 0.003236, "volume": 3122494245.0, "close_time": 1763323199999, "quote_volume": 9325861.271926, "trades": 213367, "taker_buy_base": 1599167367.0, "taker_buy_quote": 4775527.795785 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003235, "high": 0.003897, "low": 0.002977, "close": 0.003603, "volume": 1932428925.0, "close_time": 1763337599999, "quote_volume": 6512038.769779, "trades": 157274, "taker_buy_base": 986628017.0, "taker_buy_quote": 3341136.557794 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003604, "high": 0.004404, "low": 0.003388, "close": 0.004157, "volume": 2613718949.0, "close_time": 1763351999999, "quote_volume": 9978088.798786, "trades": 209971, "taker_buy_base": 1314213093.0, "taker_buy_quote": 5025034.868246 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.004158, "high": 0.004541, "low": 0.00403, "close": 0.004389, "volume": 2709179589.0, "close_time": 1763366399999, "quote_volume": 11609144.898478, "trades": 154135, "taker_buy_base": 1415701520.0, "taker_buy_quote": 6080614.391869 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.004387, "high": 0.004821, "low": 0.004223, "close": 0.004656, "volume": 2556229048.0, "close_time": 1763380799999, "quote_volume": 11650777.843007, "trades": 143157, "taker_buy_base": 1332833151.0, "taker_buy_quote": 6084017.021725 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.004657, "high": 0.006022, "low": 0.003809, "close": 0.004197, "volume": 8649694249.0, "close_time": 1763395199999, "quote_volume": 41319180.249572, "trades": 321316, "taker_buy_base": 4399037937.0, "taker_buy_quote": 21014479.101817 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0042, "high": 0.004553, "low": 0.003517, "close": 0.003916, "volume": 3670966742.0, "close_time": 1763409599999, "quote_volume": 14685634.250671, "trades": 108507, "taker_buy_base": 1840422867.0, "taker_buy_quote": 7358934.06305 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.003917, "high": 0.003974, "low": 0.003469, "close": 0.003491, "volume": 1228997382.0, "close_time": 1763423999999, "quote_volume": 4626387.244301, "trades": 45879, "taker_buy_base": 570747792.0, "taker_buy_quote": 2152433.602181 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00349, "high": 0.003549, "low": 0.003155, "close": 0.003229, "volume": 1130091980.0, "close_time": 1763438399999, "quote_volume": 3742043.678863, "trades": 50738, "taker_buy_base": 546636385.0, "taker_buy_quote": 1810449.358462 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003229, "high": 0.003541, "low": 0.003136, "close": 0.003216, "volume": 1136421751.0, "close_time": 1763452799999, "quote_volume": 3752968.784985, "trades": 41279, "taker_buy_base": 633613246.0, "taker_buy_quote": 2093921.904921 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003216, "high": 0.0033, "low": 0.003046, "close": 0.003177, "volume": 646163384.0, "close_time": 1763467199999, "quote_volume": 2058476.165018, "trades": 19211, "taker_buy_base": 318581911.0, "taker_buy_quote": 1014114.940698 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003176, "high": 0.003343, "low": 0.003141, "close": 0.003291, "volume": 739025796.0, "close_time": 1763481599999, "quote_volume": 2404262.866862, "trades": 21204, "taker_buy_base": 367542205.0, "taker_buy_quote": 1197448.134421 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003288, "high": 0.003581, "low": 0.003133, "close": 0.003157, "volume": 1036135839.0, "close_time": 1763495999999, "quote_volume": 3506606.418614, "trades": 28462, "taker_buy_base": 505824506.0, "taker_buy_quote": 1714968.869753 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003158, "high": 0.0032, "low": 0.00301, "close": 0.003017, "volume": 359162595.0, "close_time": 1763510399999, "quote_volume": 1117903.359536, "trades": 11788, "taker_buy_base": 165361759.0, "taker_buy_quote": 515546.09945 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003016, "high": 0.003029, "low": 0.002868, "close": 0.002901, "volume": 447104584.0, "close_time": 1763524799999, "quote_volume": 1314912.699323, "trades": 12562, "taker_buy_base": 209608216.0, "taker_buy_quote": 616177.785451 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0029, "high": 0.002965, "low": 0.002838, "close": 0.002866, "volume": 303930577.0, "close_time": 1763539199999, "quote_volume": 878582.743051, "trades": 10001, "taker_buy_base": 155029640.0, "taker_buy_quote": 448339.752012 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.002867, "high": 0.002923, "low": 0.002819, "close": 0.002851, "volume": 275969151.0, "close_time": 1763553599999, "quote_volume": 792152.547255, "trades": 7958, "taker_buy_base": 126081484.0, "taker_buy_quote": 361930.245281 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00285, "high": 0.002869, "low": 0.002656, "close": 0.002697, "volume": 478704071.0, "close_time": 1763567999999, "quote_volume": 1315355.97152, "trades": 10356, "taker_buy_base": 214025527.0, "taker_buy_quote": 587958.440954 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002696, "high": 0.002722, "low": 0.002647, "close": 0.002665, "volume": 239862549.0, "close_time": 1763582399999, "quote_volume": 641853.795399, "trades": 7037, "taker_buy_base": 120664029.0, "taker_buy_quote": 322858.363174 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002665, "high": 0.002742, "low": 0.002656, "close": 0.002731, "volume": 187998767.0, "close_time": 1763596799999, "quote_volume": 509396.825867, "trades": 5534, "taker_buy_base": 94277616.0, "taker_buy_quote": 255656.042076 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.002729, "high": 0.00278, "low": 0.002703, "close": 0.00271, "volume": 493685014.0, "close_time": 1763611199999, "quote_volume": 1355943.240654, "trades": 6913, "taker_buy_base": 228032579.0, "taker_buy_quote": 625361.746659 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.00271, "high": 0.002713, "low": 0.002641, "close": 0.002657, "volume": 203508060.0, "close_time": 1763625599999, "quote_volume": 545003.657439, "trades": 8696, "taker_buy_base": 91886948.0, "taker_buy_quote": 246001.606932 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.002654, "high": 0.002662, "low": 0.002593, "close": 0.002611, "volume": 192973022.0, "close_time": 1763639999999, "quote_volume": 507526.12621, "trades": 6609, "taker_buy_base": 79740118.0, "taker_buy_quote": 209880.881766 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.00261, "high": 0.002675, "low": 0.002564, "close": 0.002575, "volume": 274172229.0, "close_time": 1763654399999, "quote_volume": 718498.81186, "trades": 8660, "taker_buy_base": 121693889.0, "taker_buy_quote": 318783.752207 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.002576, "high": 0.002619, "low": 0.002515, "close": 0.002578, "volume": 452691022.0, "close_time": 1763668799999, "quote_volume": 1159079.627495, "trades": 9026, "taker_buy_base": 228378869.0, "taker_buy_quote": 585075.158242 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002577, "high": 0.002604, "low": 0.002542, "close": 0.002551, "volume": 140478346.0, "close_time": 1763683199999, "quote_volume": 360261.059872, "trades": 2756, "taker_buy_base": 78131391.0, "taker_buy_quote": 200353.070822 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00255, "high": 0.002606, "low": 0.002529, "close": 0.002541, "volume": 158130693.0, "close_time": 1763697599999, "quote_volume": 406493.445224, "trades": 3535, "taker_buy_base": 74587518.0, "taker_buy_quote": 191825.916613 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002543, "high": 0.002565, "low": 0.002286, "close": 0.002468, "volume": 223479510.0, "close_time": 1763711999999, "quote_volume": 551679.71365, "trades": 4507, "taker_buy_base": 107599708.0, "taker_buy_quote": 266050.126759 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002469, "high": 0.002544, "low": 0.002459, "close": 0.002471, "volume": 299789219.0, "close_time": 1763726399999, "quote_volume": 750211.432282, "trades": 4854, "taker_buy_base": 140861510.0, "taker_buy_quote": 352287.25386 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002469, "high": 0.002512, "low": 0.002395, "close": 0.00244, "volume": 248964201.0, "close_time": 1763740799999, "quote_volume": 610291.225558, "trades": 5147, "taker_buy_base": 126527471.0, "taker_buy_quote": 310201.524221 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00244, "high": 0.002511, "low": 0.002396, "close": 0.002458, "volume": 163157698.0, "close_time": 1763755199999, "quote_volume": 399787.165372, "trades": 3648, "taker_buy_base": 77162639.0, "taker_buy_quote": 188862.379766 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00246, "high": 0.00249, "low": 0.002366, "close": 0.002436, "volume": 147476211.0, "close_time": 1763769599999, "quote_volume": 359168.994174, "trades": 4363, "taker_buy_base": 72815090.0, "taker_buy_quote": 177087.760327 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002435, "high": 0.002489, "low": 0.002413, "close": 0.002447, "volume": 112705836.0, "close_time": 1763783999999, "quote_volume": 276534.04002, "trades": 4796, "taker_buy_base": 49462183.0, "taker_buy_quote": 121342.825797 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002444, "high": 0.002546, "low": 0.002404, "close": 0.002519, "volume": 229199132.0, "close_time": 1763798399999, "quote_volume": 567588.695417, "trades": 10775, "taker_buy_base": 134008470.0, "taker_buy_quote": 331929.295996 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002516, "high": 0.002516, "low": 0.002436, "close": 0.002475, "volume": 208494367.0, "close_time": 1763812799999, "quote_volume": 514913.595136, "trades": 7865, "taker_buy_base": 96118110.0, "taker_buy_quote": 237551.681152 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.002474, "high": 0.002503, "low": 0.0024, "close": 0.002465, "volume": 150193089.0, "close_time": 1763827199999, "quote_volume": 369870.704727, "trades": 7351, "taker_buy_base": 74332376.0, "taker_buy_quote": 183184.222292 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002464, "high": 0.002496, "low": 0.00244, "close": 0.002468, "volume": 116715971.0, "close_time": 1763841599999, "quote_volume": 287296.907426, "trades": 4650, "taker_buy_base": 67366641.0, "taker_buy_quote": 165699.772673 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002471, "high": 0.002477, "low": 0.002405, "close": 0.002429, "volume": 124823356.0, "close_time": 1763855999999, "quote_volume": 304043.00242, "trades": 4269, "taker_buy_base": 59902971.0, "taker_buy_quote": 145877.405302 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002428, "high": 0.002439, "low": 0.00238, "close": 0.002406, "volume": 96760276.0, "close_time": 1763870399999, "quote_volume": 233058.585924, "trades": 3329, "taker_buy_base": 44922094.0, "taker_buy_quote": 108210.282677 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.002407, "high": 0.002439, "low": 0.002353, "close": 0.002387, "volume": 124547201.0, "close_time": 1763884799999, "quote_volume": 297719.042942, "trades": 3200, "taker_buy_base": 63714737.0, "taker_buy_quote": 152274.02229 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.002387, "high": 0.002415, "low": 0.002363, "close": 0.002403, "volume": 129586719.0, "close_time": 1763899199999, "quote_volume": 309225.14125, "trades": 3160, "taker_buy_base": 65097398.0, "taker_buy_quote": 155394.858782 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002403, "high": 0.002534, "low": 0.002381, "close": 0.002533, "volume": 220166856.0, "close_time": 1763913599999, "quote_volume": 536815.960027, "trades": 5777, "taker_buy_base": 104390888.0, "taker_buy_quote": 255336.744085 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002532, "high": 0.003511, "low": 0.002459, "close": 0.002812, "volume": 4780242540.0, "close_time": 1763927999999, "quote_volume": 15001480.51643, "trades": 221853, "taker_buy_base": 2390608614.0, "taker_buy_quote": 7502931.622032 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002814, "high": 0.003278, "low": 0.00269, "close": 0.003076, "volume": 1534904689.0, "close_time": 1763942399999, "quote_volume": 4515974.485148, "trades": 58026, "taker_buy_base": 762529488.0, "taker_buy_quote": 2245784.385551 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.003074, "high": 0.0035, "low": 0.002934, "close": 0.003019, "volume": 2146021012.0, "close_time": 1763956799999, "quote_volume": 6806384.861668, "trades": 110272, "taker_buy_base": 1075837547.0, "taker_buy_quote": 3420616.343485 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.003018, "high": 0.0041, "low": 0.002871, "close": 0.003809, "volume": 2659843840.0, "close_time": 1763971199999, "quote_volume": 9414966.476689, "trades": 140955, "taker_buy_base": 1330371327.0, "taker_buy_quote": 4724147.327816 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00381, "high": 0.003952, "low": 0.003404, "close": 0.003457, "volume": 1861066479.0, "close_time": 1763985599999, "quote_volume": 6676498.028627, "trades": 81977, "taker_buy_base": 893733298.0, "taker_buy_quote": 3209726.056855 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.003456, "high": 0.00416, "low": 0.003252, "close": 0.003908, "volume": 2600157939.0, "close_time": 1763999999999, "quote_volume": 9699514.617466, "trades": 139352, "taker_buy_base": 1286014767.0, "taker_buy_quote": 4807095.063288 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.003909, "high": 0.004299, "low": 0.003829, "close": 0.003993, "volume": 1801724164.0, "close_time": 1764014399999, "quote_volume": 7315065.787275, "trades": 140063, "taker_buy_base": 875898468.0, "taker_buy_quote": 3561873.194012 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.003994, "high": 0.004191, "low": 0.00389, "close": 0.004, "volume": 868373942.0, "close_time": 1764028799999, "quote_volume": 3486170.496717, "trades": 57946, "taker_buy_base": 434819378.0, "taker_buy_quote": 1746431.424588 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.004, "high": 0.004093, "low": 0.003891, "close": 0.004014, "volume": 564211598.0, "close_time": 1764043199999, "quote_volume": 2256388.328104, "trades": 32096, "taker_buy_base": 279725348.0, "taker_buy_quote": 1119702.180267 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.004012, "high": 0.00406, "low": 0.003846, "close": 0.003895, "volume": 614287827.0, "close_time": 1764057599999, "quote_volume": 2419448.876604, "trades": 32374, "taker_buy_base": 300522486.0, "taker_buy_quote": 1183402.31883 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.003894, "high": 0.004197, "low": 0.003867, "close": 0.004053, "volume": 953114976.0, "close_time": 1764071999999, "quote_volume": 3827980.718625, "trades": 65803, "taker_buy_base": 472793984.0, "taker_buy_quote": 1902682.315945 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.004053, "high": 0.004289, "low": 0.00337, "close": 0.003456, "volume": 2256086122.0, "close_time": 1764086399999, "quote_volume": 8399336.34542, "trades": 141101, "taker_buy_base": 1128917503.0, "taker_buy_quote": 4200550.740078 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.003456, "high": 0.00365, "low": 0.00341, "close": 0.003541, "volume": 675597308.0, "close_time": 1764100799999, "quote_volume": 2381355.967083, "trades": 38456, "taker_buy_base": 332363295.0, "taker_buy_quote": 1173049.955902 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.003541, "high": 0.003633, "low": 0.003514, "close": 0.003551, "volume": 385929279.0, "close_time": 1764115199999, "quote_volume": 1378888.439933, "trades": 28477, "taker_buy_base": 186355047.0, "taker_buy_quote": 666017.564294 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00355, "high": 0.00355, "low": 0.003433, "close": 0.003446, "volume": 294880602.0, "close_time": 1764129599999, "quote_volume": 1027790.524744, "trades": 20385, "taker_buy_base": 139491372.0, "taker_buy_quote": 486526.137507 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.003446, "high": 0.003915, "low": 0.003441, "close": 0.003746, "volume": 739411217.0, "close_time": 1764143999999, "quote_volume": 2731421.427046, "trades": 35560, "taker_buy_base": 385042696.0, "taker_buy_quote": 1422142.206522 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.003747, "high": 0.003934, "low": 0.003618, "close": 0.003892, "volume": 773370600.0, "close_time": 1764158399999, "quote_volume": 2905693.309742, "trades": 41410, "taker_buy_base": 381152953.0, "taker_buy_quote": 1433954.62895 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.003892, "high": 0.004888, "low": 0.003876, "close": 0.004781, "volume": 3665948789.0, "close_time": 1764172799999, "quote_volume": 16336763.059482, "trades": 273744, "taker_buy_base": 1892545625.0, "taker_buy_quote": 8436807.771323 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.00478, "high": 0.005933, "low": 0.004736, "close": 0.005796, "volume": 3886803400.0, "close_time": 1764187199999, "quote_volume": 20876805.461649, "trades": 287924, "taker_buy_base": 1942129964.0, "taker_buy_quote": 10435212.735711 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.005793, "high": 0.006376, "low": 0.005069, "close": 0.00588, "volume": 2489293535.0, "close_time": 1764201599999, "quote_volume": 14063623.870835, "trades": 229139, "taker_buy_base": 1251272586.0, "taker_buy_quote": 7075089.9819 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.005881, "high": 0.00612, "low": 0.005446, "close": 0.005481, "volume": 1378530632.0, "close_time": 1764215999999, "quote_volume": 7980977.572639, "trades": 136124, "taker_buy_base": 638868784.0, "taker_buy_quote": 3705158.927328 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.005483, "high": 0.005861, "low": 0.0051, "close": 0.005457, "volume": 1375826735.0, "close_time": 1764230399999, "quote_volume": 7523904.797874, "trades": 136385, "taker_buy_base": 693104891.0, "taker_buy_quote": 3791947.745143 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.005455, "high": 0.005824, "low": 0.005222, "close": 0.005606, "volume": 1107045377.0, "close_time": 1764244799999, "quote_volume": 6057381.121619, "trades": 106282, "taker_buy_base": 562864127.0, "taker_buy_quote": 3084202.694811 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.005607, "high": 0.00579, "low": 0.005025, "close": 0.005131, "volume": 1449194027.0, "close_time": 1764259199999, "quote_volume": 7795771.681928, "trades": 135092, "taker_buy_base": 692849176.0, "taker_buy_quote": 3722710.25646 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.005128, "high": 0.00516, "low": 0.004751, "close": 0.004997, "volume": 907068269.0, "close_time": 1764273599999, "quote_volume": 4478036.318663, "trades": 76471, "taker_buy_base": 440884829.0, "taker_buy_quote": 2175489.744067 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.004997, "high": 0.005281, "low": 0.004967, "close": 0.00512, "volume": 359610585.0, "close_time": 1764287999999, "quote_volume": 1837025.602822, "trades": 36358, "taker_buy_base": 176484970.0, "taker_buy_quote": 902327.958477 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.005119, "high": 0.005123, "low": 0.004953, "close": 0.004999, "volume": 328955574.0, "close_time": 1764302399999, "quote_volume": 1655243.747843, "trades": 31120, "taker_buy_base": 154117084.0, "taker_buy_quote": 775541.710793 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.004999, "high": 0.005016, "low": 0.004068, "close": 0.004253, "volume": 1467976262.0, "close_time": 1764316799999, "quote_volume": 6406389.417975, "trades": 132356, "taker_buy_base": 779123727.0, "taker_buy_quote": 3391900.111418 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.004253, "high": 0.00434, "low": 0.004164, "close": 0.004241, "volume": 541518349.0, "close_time": 1764331199999, "quote_volume": 2292891.997673, "trades": 34747, "taker_buy_base": 286518520.0, "taker_buy_quote": 1213540.983347 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00424, "high": 0.004386, "low": 0.003818, "close": 0.004067, "volume": 1048066153.0, "close_time": 1764345599999, "quote_volume": 4279964.728336, "trades": 64842, "taker_buy_base": 510127226.0, "taker_buy_quote": 2087332.182701 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.004067, "high": 0.004466, "low": 0.003994, "close": 0.004257, "volume": 810609021.0, "close_time": 1764359999999, "quote_volume": 3432454.839884, "trades": 58126, "taker_buy_base": 374182393.0, "taker_buy_quote": 1585577.37437 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.004258, "high": 0.004692, "low": 0.004244, "close": 0.004306, "volume": 595062400.0, "close_time": 1764374399999, "quote_volume": 2624275.644118, "trades": 51298, "taker_buy_base": 284344884.0, "taker_buy_quote": 1254337.953758 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.004307, "high": 0.004339, "low": 0.004144, "close": 0.004303, "volume": 277998529.0, "close_time": 1764388799999, "quote_volume": 1178612.010532, "trades": 29473, "taker_buy_base": 143487169.0, "taker_buy_quote": 608474.798727 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.004303, "high": 0.004488, "low": 0.004182, "close": 0.004185, "volume": 366806702.0, "close_time": 1764403199999, "quote_volume": 1581975.186879, "trades": 36426, "taker_buy_base": 190606195.0, "taker_buy_quote": 821844.836631 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.004185, "high": 0.004371, "low": 0.004143, "close": 0.004161, "volume": 269084411.0, "close_time": 1764417599999, "quote_volume": 1139918.04108, "trades": 21328, "taker_buy_base": 142905818.0, "taker_buy_quote": 605444.308313 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.004158, "high": 0.004321, "low": 0.004108, "close": 0.004176, "volume": 479390047.0, "close_time": 1764431999999, "quote_volume": 2017026.72505, "trades": 30868, "taker_buy_base": 249715837.0, "taker_buy_quote": 1050516.522722 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.004175, "high": 0.004175, "low": 0.004019, "close": 0.004089, "volume": 226004649.0, "close_time": 1764446399999, "quote_volume": 924416.247439, "trades": 14857, "taker_buy_base": 101093747.0, "taker_buy_quote": 413681.783624 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.00409, "high": 0.004193, "low": 0.004066, "close": 0.004163, "volume": 141127266.0, "close_time": 1764460799999, "quote_volume": 581176.171531, "trades": 9832, "taker_buy_base": 74392218.0, "taker_buy_quote": 306439.552399 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.004162, "high": 0.004268, "low": 0.004083, "close": 0.004103, "volume": 184594376.0, "close_time": 1764475199999, "quote_volume": 773086.314974, "trades": 18274, "taker_buy_base": 88632322.0, "taker_buy_quote": 371053.108008 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.004102, "high": 0.004154, "low": 0.004033, "close": 0.004055, "volume": 160909929.0, "close_time": 1764489599999, "quote_volume": 657814.50228, "trades": 13013, "taker_buy_base": 79217756.0, "taker_buy_quote": 323899.078346 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.004055, "high": 0.004093, "low": 0.003972, "close": 0.004053, "volume": 174049538.0, "close_time": 1764503999999, "quote_volume": 701340.658509, "trades": 12772, "taker_buy_base": 81143522.0, "taker_buy_quote": 326999.592057 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.004051, "high": 0.004074, "low": 0.003917, "close": 0.00398, "volume": 223786171.0, "close_time": 1764518399999, "quote_volume": 895015.238065, "trades": 13747, "taker_buy_base": 114394247.0, "taker_buy_quote": 457525.746599 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003979, "high": 0.004001, "low": 0.003934, "close": 0.00394, "volume": 94609591.0, "close_time": 1764532799999, "quote_volume": 375345.873198, "trades": 7037, "taker_buy_base": 39130936.0, "taker_buy_quote": 155152.621565 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00394, "high": 0.004045, "low": 0.003881, "close": 0.003917, "volume": 151383230.0, "close_time": 1764547199999, "quote_volume": 598867.354343, "trades": 10333, "taker_buy_base": 78010979.0, "taker_buy_quote": 308972.080077 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.003916, "high": 0.003916, "low": 0.003708, "close": 0.003719, "volume": 317382227.0, "close_time": 1764561599999, "quote_volume": 1202692.521004, "trades": 25083, "taker_buy_base": 154934374.0, "taker_buy_quote": 587396.605997 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00372, "high": 0.003892, "low": 0.003632, "close": 0.003766, "volume": 337452407.0, "close_time": 1764575999999, "quote_volume": 1265167.165679, "trades": 33739, "taker_buy_base": 147556048.0, "taker_buy_quote": 553177.177014 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.003768, "high": 0.003835, "low": 0.003668, "close": 0.003747, "volume": 210224824.0, "close_time": 1764590399999, "quote_volume": 785218.747465, "trades": 22112, "taker_buy_base": 89205126.0, "taker_buy_quote": 332961.819605 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.003746, "high": 0.003765, "low": 0.003688, "close": 0.003757, "volume": 165753405.0, "close_time": 1764604799999, "quote_volume": 617043.137351, "trades": 12076, "taker_buy_base": 77027619.0, "taker_buy_quote": 286724.17672 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.003756, "high": 0.003814, "low": 0.003694, "close": 0.003782, "volume": 139622538.0, "close_time": 1764619199999, "quote_volume": 522199.73498, "trades": 9169, "taker_buy_base": 67947581.0, "taker_buy_quote": 254521.042208 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.003783, "high": 0.00381, "low": 0.003666, "close": 0.003669, "volume": 152769876.0, "close_time": 1764633599999, "quote_volume": 570957.19072, "trades": 9328, "taker_buy_base": 72077397.0, "taker_buy_quote": 269235.220454 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.003669, "high": 0.003721, "low": 0.003537, "close": 0.003573, "volume": 141399544.0, "close_time": 1764647999999, "quote_volume": 512572.521192, "trades": 9543, "taker_buy_base": 66107563.0, "taker_buy_quote": 239926.837442 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.003573, "high": 0.003649, "low": 0.003566, "close": 0.003625, "volume": 48423509.0, "close_time": 1764662399999, "quote_volume": 174747.045994, "trades": 5195, "taker_buy_base": 26214002.0, "taker_buy_quote": 94617.714115 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.003626, "high": 0.003713, "low": 0.003609, "close": 0.003656, "volume": 112556051.0, "close_time": 1764676799999, "quote_volume": 412026.305962, "trades": 8240, "taker_buy_base": 50454816.0, "taker_buy_quote": 184856.669602 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.003655, "high": 0.003918, "low": 0.003648, "close": 0.003881, "volume": 409877901.0, "close_time": 1764691199999, "quote_volume": 1542572.738835, "trades": 24559, "taker_buy_base": 216789688.0, "taker_buy_quote": 816535.678507 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.003878, "high": 0.004817, "low": 0.003878, "close": 0.00411, "volume": 2346214785.0, "close_time": 1764705599999, "quote_volume": 10213787.770749, "trades": 210243, "taker_buy_base": 1158177547.0, "taker_buy_quote": 5037991.67366 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.004109, "high": 0.004119, "low": 0.003965, "close": 0.004013, "volume": 245928098.0, "close_time": 1764719999999, "quote_volume": 992424.716113, "trades": 15784, "taker_buy_base": 114340357.0, "taker_buy_quote": 461502.98063 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.004012, "high": 0.004103, "low": 0.003921, "close": 0.00406, "volume": 224152181.0, "close_time": 1764734399999, "quote_volume": 896678.485285, "trades": 13342, "taker_buy_base": 115556401.0, "taker_buy_quote": 462900.596697 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00406, "high": 0.004369, "low": 0.004036, "close": 0.004072, "volume": 623832601.0, "close_time": 1764748799999, "quote_volume": 2612546.866546, "trades": 38260, "taker_buy_base": 296084316.0, "taker_buy_quote": 1242337.143546 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.004071, "high": 0.00413, "low": 0.003978, "close": 0.004014, "volume": 272732601.0, "close_time": 1764763199999, "quote_volume": 1102741.914542, "trades": 15024, "taker_buy_base": 144531282.0, "taker_buy_quote": 584276.266691 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.004013, "high": 0.004082, "low": 0.003928, "close": 0.003992, "volume": 305661913.0, "close_time": 1764777599999, "quote_volume": 1220455.583175, "trades": 16108, "taker_buy_base": 144265130.0, "taker_buy_quote": 576292.49621 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.003991, "high": 0.003994, "low": 0.003865, "close": 0.00389, "volume": 176815419.0, "close_time": 1764791999999, "quote_volume": 693967.604213, "trades": 10008, "taker_buy_base": 86448992.0, "taker_buy_quote": 339429.934316 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.003891, "high": 0.003962, "low": 0.003883, "close": 0.003888, "volume": 120590609.0, "close_time": 1764806399999, "quote_volume": 472657.193849, "trades": 5957, "taker_buy_base": 61360221.0, "taker_buy_quote": 240548.938952 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003887, "high": 0.003939, "low": 0.003867, "close": 0.003878, "volume": 59962106.0, "close_time": 1764820799999, "quote_volume": 233538.425293, "trades": 2949, "taker_buy_base": 33671485.0, "taker_buy_quote": 131120.150817 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.003875, "high": 0.003916, "low": 0.003834, "close": 0.003863, "volume": 108411744.0, "close_time": 1764835199999, "quote_volume": 419753.568104, "trades": 4218, "taker_buy_base": 44844983.0, "taker_buy_quote": 173729.983759 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003862, "high": 0.003885, "low": 0.003835, "close": 0.003846, "volume": 64980661.0, "close_time": 1764849599999, "quote_volume": 250914.323868, "trades": 3900, "taker_buy_base": 31556009.0, "taker_buy_quote": 121796.548038 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003846, "high": 0.003887, "low": 0.003729, "close": 0.003818, "volume": 313114464.0, "close_time": 1764863999999, "quote_volume": 1187340.611291, "trades": 21580, "taker_buy_base": 194697158.0, "taker_buy_quote": 737935.517912 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003819, "high": 0.00384, "low": 0.003667, "close": 0.003729, "volume": 143847935.0, "close_time": 1764878399999, "quote_volume": 537624.193559, "trades": 10966, "taker_buy_base": 48535335.0, "taker_buy_quote": 181713.596404 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003729, "high": 0.003877, "low": 0.003725, "close": 0.003825, "volume": 126609152.0, "close_time": 1764892799999, "quote_volume": 482363.631927, "trades": 7811, "taker_buy_base": 70741863.0, "taker_buy_quote": 269722.351638 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.003824, "high": 0.003898, "low": 0.003798, "close": 0.003846, "volume": 76499173.0, "close_time": 1764907199999, "quote_volume": 294464.806285, "trades": 4889, "taker_buy_base": 32150656.0, "taker_buy_quote": 123830.390869 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003847, "high": 0.003875, "low": 0.003764, "close": 0.003827, "volume": 132576793.0, "close_time": 1764921599999, "quote_volume": 505834.219685, "trades": 7917, "taker_buy_base": 47473131.0, "taker_buy_quote": 181235.331007 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003826, "high": 0.003855, "low": 0.00372, "close": 0.003741, "volume": 248759298.0, "close_time": 1764935999999, "quote_volume": 940585.48848, "trades": 17481, "taker_buy_base": 120874438.0, "taker_buy_quote": 457585.787397 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.003742, "high": 0.003797, "low": 0.003681, "close": 0.003704, "volume": 236551645.0, "close_time": 1764950399999, "quote_volume": 883273.346016, "trades": 14799, "taker_buy_base": 91484060.0, "taker_buy_quote": 342030.60803 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.003702, "high": 0.00379, "low": 0.003614, "close": 0.003737, "volume": 205650492.0, "close_time": 1764964799999, "quote_volume": 759842.016688, "trades": 16112, "taker_buy_base": 100368413.0, "taker_buy_quote": 371336.488983 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.003739, "high": 0.003769, "low": 0.003707, "close": 0.003748, "volume": 88863130.0, "close_time": 1764979199999, "quote_volume": 332309.404565, "trades": 5031, "taker_buy_base": 41811182.0, "taker_buy_quote": 156455.387625 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.003748, "high": 0.003808, "low": 0.003726, "close": 0.003764, "volume": 70345621.0, "close_time": 1764993599999, "quote_volume": 264429.029652, "trades": 4336, "taker_buy_base": 36361626.0, "taker_buy_quote": 136687.861998 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.003765, "high": 0.003783, "low": 0.003697, "close": 0.003728, "volume": 56251565.0, "close_time": 1765007999999, "quote_volume": 209578.670524, "trades": 3966, "taker_buy_base": 24143040.0, "taker_buy_quote": 89981.970045 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.003729, "high": 0.003759, "low": 0.00368, "close": 0.003702, "volume": 99507523.0, "close_time": 1765022399999, "quote_volume": 369618.998839, "trades": 4835, "taker_buy_base": 42859907.0, "taker_buy_quote": 159419.006789 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.003702, "high": 0.003923, "low": 0.003684, "close": 0.003877, "volume": 213164729.0, "close_time": 1765036799999, "quote_volume": 806394.427861, "trades": 18253, "taker_buy_base": 130218634.0, "taker_buy_quote": 492545.422181 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.003876, "high": 0.00429, "low": 0.003255, "close": 0.003428, "volume": 1627582097.0, "close_time": 1765051199999, "quote_volume": 6173953.788748, "trades": 105639, "taker_buy_base": 790288941.0, "taker_buy_quote": 2989916.094323 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.003427, "high": 0.003479, "low": 0.003353, "close": 0.003458, "volume": 287571541.0, "close_time": 1765065599999, "quote_volume": 983738.204017, "trades": 12137, "taker_buy_base": 138176694.0, "taker_buy_quote": 472926.983802 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.003458, "high": 0.003548, "low": 0.0034, "close": 0.003493, "volume": 301269351.0, "close_time": 1765079999999, "quote_volume": 1050343.056215, "trades": 13845, "taker_buy_base": 140094301.0, "taker_buy_quote": 488221.179162 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.003493, "high": 0.003512, "low": 0.003417, "close": 0.00343, "volume": 122805809.0, "close_time": 1765094399999, "quote_volume": 425309.446355, "trades": 5939, "taker_buy_base": 62860127.0, "taker_buy_quote": 217741.508026 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.003428, "high": 0.0035, "low": 0.0034, "close": 0.003454, "volume": 209484686.0, "close_time": 1765108799999, "quote_volume": 724223.056208, "trades": 9638, "taker_buy_base": 111088564.0, "taker_buy_quote": 384276.191602 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003455, "high": 0.003498, "low": 0.003355, "close": 0.003468, "volume": 177914125.0, "close_time": 1765123199999, "quote_volume": 609133.228265, "trades": 8710, "taker_buy_base": 76748280.0, "taker_buy_quote": 262713.885317 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003467, "high": 0.003467, "low": 0.003377, "close": 0.003416, "volume": 155430961.0, "close_time": 1765137599999, "quote_volume": 530607.433173, "trades": 6460, "taker_buy_base": 77180735.0, "taker_buy_quote": 263565.321485 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003416, "high": 0.003446, "low": 0.00326, "close": 0.003316, "volume": 122043834.0, "close_time": 1765151999999, "quote_volume": 407060.076567, "trades": 4726, "taker_buy_base": 53113553.0, "taker_buy_quote": 177488.001553 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.003317, "high": 0.00337, "low": 0.003297, "close": 0.003315, "volume": 86297830.0, "close_time": 1765166399999, "quote_volume": 287816.457401, "trades": 2996, "taker_buy_base": 44607743.0, "taker_buy_quote": 148765.407047 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003316, "high": 0.003357, "low": 0.003284, "close": 0.003311, "volume": 92226700.0, "close_time": 1765180799999, "quote_volume": 305832.175776, "trades": 2914, "taker_buy_base": 41563983.0, "taker_buy_quote": 137934.275955 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.003312, "high": 0.003359, "low": 0.003284, "close": 0.003288, "volume": 110908425.0, "close_time": 1765195199999, "quote_volume": 367841.078077, "trades": 3568, "taker_buy_base": 54575491.0, "taker_buy_quote": 180906.788048 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.003288, "high": 0.003291, "low": 0.00321, "close": 0.003234, "volume": 163307201.0, "close_time": 1765209599999, "quote_volume": 531943.443582, "trades": 5600, "taker_buy_base": 84397504.0, "taker_buy_quote": 275019.150945 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003234, "high": 0.003271, "low": 0.003181, "close": 0.003239, "volume": 177761137.0, "close_time": 1765223999999, "quote_volume": 574031.805066, "trades": 4484, "taker_buy_base": 62410021.0, "taker_buy_quote": 201280.040432 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003238, "high": 0.003317, "low": 0.003223, "close": 0.003272, "volume": 97860238.0, "close_time": 1765238399999, "quote_volume": 320915.835524, "trades": 3689, "taker_buy_base": 44180041.0, "taker_buy_quote": 144916.566628 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003271, "high": 0.003333, "low": 0.003227, "close": 0.003268, "volume": 107790499.0, "close_time": 1765252799999, "quote_volume": 352594.167316, "trades": 5720, "taker_buy_base": 50560943.0, "taker_buy_quote": 165632.651907 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003267, "high": 0.003267, "low": 0.003216, "close": 0.003254, "volume": 46141257.0, "close_time": 1765267199999, "quote_volume": 149587.809564, "trades": 2828, "taker_buy_base": 20692945.0, "taker_buy_quote": 67078.967416 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.003253, "high": 0.003253, "low": 0.003181, "close": 0.003196, "volume": 74238963.0, "close_time": 1765281599999, "quote_volume": 237960.379358, "trades": 4930, "taker_buy_base": 35703093.0, "taker_buy_quote": 114328.039882 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.003195, "high": 0.003383, "low": 0.003137, "close": 0.003292, "volume": 325707725.0, "close_time": 1765295999999, "quote_volume": 1059648.335758, "trades": 13991, "taker_buy_base": 167461540.0, "taker_buy_quote": 545325.132882 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003293, "high": 0.003796, "low": 0.003288, "close": 0.003438, "volume": 811544476.0, "close_time": 1765310399999, "quote_volume": 2858335.301048, "trades": 47733, "taker_buy_base": 395038291.0, "taker_buy_quote": 1392500.003716 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003437, "high": 0.0035, "low": 0.00333, "close": 0.003357, "volume": 320828048.0, "close_time": 1765324799999, "quote_volume": 1088129.841139, "trades": 14380, "taker_buy_base": 138071204.0, "taker_buy_quote": 468676.75372 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003356, "high": 0.003358, "low": 0.003206, "close": 0.003206, "volume": 177709513.0, "close_time": 1765339199999, "quote_volume": 578942.065766, "trades": 6537, "taker_buy_base": 82871075.0, "taker_buy_quote": 269788.612331 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.003209, "high": 0.003251, "low": 0.003201, "close": 0.00323, "volume": 113275562.0, "close_time": 1765353599999, "quote_volume": 366004.191587, "trades": 4376, "taker_buy_base": 61022252.0, "taker_buy_quote": 197233.059369 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003232, "high": 0.003245, "low": 0.003191, "close": 0.003224, "volume": 80961771.0, "close_time": 1765367999999, "quote_volume": 260354.53334, "trades": 3806, "taker_buy_base": 35846382.0, "taker_buy_quote": 115319.287071 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.003224, "high": 0.003352, "low": 0.0032, "close": 0.003286, "volume": 201132146.0, "close_time": 1765382399999, "quote_volume": 657647.122874, "trades": 8347, "taker_buy_base": 104922583.0, "taker_buy_quote": 342701.341694 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.003286, "high": 0.00334, "low": 0.003236, "close": 0.003293, "volume": 157583384.0, "close_time": 1765396799999, "quote_volume": 515846.306479, "trades": 7075, "taker_buy_base": 68433841.0, "taker_buy_quote": 224183.460746 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003294, "high": 0.003487, "low": 0.00327, "close": 0.003392, "volume": 330515763.0, "close_time": 1765411199999, "quote_volume": 1113754.898853, "trades": 13667, "taker_buy_base": 166318579.0, "taker_buy_quote": 559793.449296 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.003391, "high": 0.00344, "low": 0.00317, "close": 0.003178, "volume": 264460343.0, "close_time": 1765425599999, "quote_volume": 868395.68995, "trades": 12359, "taker_buy_base": 113700070.0, "taker_buy_quote": 373777.549721 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.003177, "high": 0.003216, "low": 0.003085, "close": 0.003162, "volume": 122856974.0, "close_time": 1765439999999, "quote_volume": 387107.99236, "trades": 6342, "taker_buy_base": 53930837.0, "taker_buy_quote": 170217.156009 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.003161, "high": 0.003371, "low": 0.003125, "close": 0.00324, "volume": 341874968.0, "close_time": 1765454399999, "quote_volume": 1117031.191682, "trades": 19370, "taker_buy_base": 159794271.0, "taker_buy_quote": 522123.431765 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.003238, "high": 0.003376, "low": 0.003141, "close": 0.003167, "volume": 343181493.0, "close_time": 1765468799999, "quote_volume": 1116255.868455, "trades": 15704, "taker_buy_base": 159087743.0, "taker_buy_quote": 517953.932148 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.003165, "high": 0.003401, "low": 0.003143, "close": 0.003308, "volume": 301736297.0, "close_time": 1765483199999, "quote_volume": 999315.103915, "trades": 15071, "taker_buy_base": 147151150.0, "taker_buy_quote": 486827.63888 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.003308, "high": 0.003426, "low": 0.003307, "close": 0.003399, "volume": 158469357.0, "close_time": 1765497599999, "quote_volume": 533495.621681, "trades": 9213, "taker_buy_base": 68786039.0, "taker_buy_quote": 231871.614418 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.003399, "high": 0.003523, "low": 0.003361, "close": 0.00338, "volume": 217585352.0, "close_time": 1765511999999, "quote_volume": 748484.522465, "trades": 12793, "taker_buy_base": 105992804.0, "taker_buy_quote": 364976.253264 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00338, "high": 0.003459, "low": 0.003335, "close": 0.003391, "volume": 174540271.0, "close_time": 1765526399999, "quote_volume": 591318.363709, "trades": 13382, "taker_buy_base": 69863199.0, "taker_buy_quote": 236888.68339 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00339, "high": 0.003449, "low": 0.003328, "close": 0.003334, "volume": 154032113.0, "close_time": 1765540799999, "quote_volume": 520143.822735, "trades": 10991, "taker_buy_base": 66550825.0, "taker_buy_quote": 225096.03787 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.003334, "high": 0.003392, "low": 0.003244, "close": 0.003292, "volume": 150242555.0, "close_time": 1765555199999, "quote_volume": 500337.396894, "trades": 9759, "taker_buy_base": 64762170.0, "taker_buy_quote": 215885.826826 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.003292, "high": 0.003349, "low": 0.003237, "close": 0.003326, "volume": 128103897.0, "close_time": 1765569599999, "quote_volume": 421808.692327, "trades": 9337, "taker_buy_base": 66047332.0, "taker_buy_quote": 217478.074739 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.003325, "high": 0.003355, "low": 0.003297, "close": 0.003324, "volume": 67706978.0, "close_time": 1765583999999, "quote_volume": 225032.057636, "trades": 3923, "taker_buy_base": 29452385.0, "taker_buy_quote": 97769.476882 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.003324, "high": 0.003396, "low": 0.003314, "close": 0.003364, "volume": 93559619.0, "close_time": 1765598399999, "quote_volume": 314298.113933, "trades": 7042, "taker_buy_base": 35830050.0, "taker_buy_quote": 120479.624816 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.003365, "high": 0.003507, "low": 0.003351, "close": 0.003463, "volume": 137784576.0, "close_time": 1765612799999, "quote_volume": 472261.578038, "trades": 8566, "taker_buy_base": 73515381.0, "taker_buy_quote": 252331.471966 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.003463, "high": 0.003468, "low": 0.003306, "close": 0.003327, "volume": 182062770.0, "close_time": 1765627199999, "quote_volume": 612045.546657, "trades": 12425, "taker_buy_base": 78753053.0, "taker_buy_quote": 264449.063707 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.003325, "high": 0.003336, "low": 0.003266, "close": 0.003335, "volume": 147529003.0, "close_time": 1765641599999, "quote_volume": 486505.394236, "trades": 7609, "taker_buy_base": 95097010.0, "taker_buy_quote": 313821.454097 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.003334, "high": 0.003355, "low": 0.003282, "close": 0.003304, "volume": 114677276.0, "close_time": 1765655999999, "quote_volume": 380040.65999, "trades": 5702, "taker_buy_base": 45885919.0, "taker_buy_quote": 152005.253572 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.003304, "high": 0.003346, "low": 0.003286, "close": 0.003336, "volume": 64972889.0, "close_time": 1765670399999, "quote_volume": 215124.093332, "trades": 2250, "taker_buy_base": 39815969.0, "taker_buy_quote": 131853.219125 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.003336, "high": 0.00337, "low": 0.003311, "close": 0.003326, "volume": 73287253.0, "close_time": 1765684799999, "quote_volume": 245179.649004, "trades": 3543, "taker_buy_base": 29553001.0, "taker_buy_quote": 98886.178388 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.003324, "high": 0.00336, "low": 0.003291, "close": 0.003359, "volume": 49872523.0, "close_time": 1765699199999, "quote_volume": 165226.039926, "trades": 3101, "taker_buy_base": 14258566.0, "taker_buy_quote": 47321.406367 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00336, "high": 0.003488, "low": 0.00333, "close": 0.003423, "volume": 204070957.0, "close_time": 1765713599999, "quote_volume": 695838.476261, "trades": 12531, "taker_buy_base": 82356356.0, "taker_buy_quote": 281154.602002 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.003422, "high": 0.003424, "low": 0.003306, "close": 0.003352, "volume": 189724260.0, "close_time": 1765727999999, "quote_volume": 637744.675661, "trades": 11118, "taker_buy_base": 83463663.0, "taker_buy_quote": 280470.35116 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.003352, "high": 0.003369, "low": 0.003306, "close": 0.003348, "volume": 88938406.0, "close_time": 1765742399999, "quote_volume": 296850.950433, "trades": 4410, "taker_buy_base": 42730444.0, "taker_buy_quote": 142755.683643 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.003347, "high": 0.00335, "low": 0.003269, "close": 0.003319, "volume": 145599957.0, "close_time": 1765756799999, "quote_volume": 482832.081707, "trades": 7934, "taker_buy_base": 68658715.0, "taker_buy_quote": 227914.861388 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.003316, "high": 0.003386, "low": 0.003295, "close": 0.003356, "volume": 136034699.0, "close_time": 1765771199999, "quote_volume": 454522.347276, "trades": 7453, "taker_buy_base": 68607696.0, "taker_buy_quote": 229507.207619 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.003355, "high": 0.003398, "low": 0.003329, "close": 0.003348, "volume": 71209544.0, "close_time": 1765785599999, "quote_volume": 239702.779617, "trades": 4005, "taker_buy_base": 26431502.0, "taker_buy_quote": 88897.017021 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.003348, "high": 0.00369, "low": 0.003343, "close": 0.003685, "volume": 646315784.0, "close_time": 1765799999999, "quote_volume": 2292601.510953, "trades": 28064, "taker_buy_base": 361721104.0, "taker_buy_quote": 1279847.640223 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.003684, "high": 0.004165, "low": 0.003535, "close": 0.003831, "volume": 2318171348.0, "close_time": 1765814399999, "quote_volume": 8852151.781194, "trades": 109090, "taker_buy_base": 1122421149.0, "taker_buy_quote": 4289713.427224 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.003831, "high": 0.003831, "low": 0.003559, "close": 0.003745, "volume": 858552806.0, "close_time": 1765828799999, "quote_volume": 3151758.606536, "trades": 36719, "taker_buy_base": 417083163.0, "taker_buy_quote": 1533158.715522 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.003744, "high": 0.003869, "low": 0.003656, "close": 0.003757, "volume": 563480797.0, "close_time": 1765843199999, "quote_volume": 2124480.165386, "trades": 22836, "taker_buy_base": 254877171.0, "taker_buy_quote": 961281.553824 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.003757, "high": 0.003776, "low": 0.003316, "close": 0.003345, "volume": 378014174.0, "close_time": 1765857599999, "quote_volume": 1312427.618872, "trades": 9643, "taker_buy_base": 173072420.0, "taker_buy_quote": 601553.039045 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.003346, "high": 0.00341, "low": 0.003287, "close": 0.003375, "volume": 248960456.0, "close_time": 1765871999999, "quote_volume": 834381.257938, "trades": 6299, "taker_buy_base": 119303998.0, "taker_buy_quote": 400168.488838 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.003377, "high": 0.003392, "low": 0.003304, "close": 0.003342, "volume": 211604514.0, "close_time": 1765886399999, "quote_volume": 705361.529413, "trades": 8361, "taker_buy_base": 98328592.0, "taker_buy_quote": 327704.030467 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.003342, "high": 0.003541, "low": 0.003306, "close": 0.003528, "volume": 417664533.0, "close_time": 1765900799999, "quote_volume": 1421637.99772, "trades": 13078, "taker_buy_base": 238461811.0, "taker_buy_quote": 811427.207993 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.003527, "high": 0.003678, "low": 0.003511, "close": 0.003633, "volume": 364848493.0, "close_time": 1765915199999, "quote_volume": 1311006.386757, "trades": 17229, "taker_buy_base": 180250711.0, "taker_buy_quote": 647985.384034 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.003634, "high": 0.003697, "low": 0.003532, "close": 0.003542, "volume": 206193678.0, "close_time": 1765929599999, "quote_volume": 743786.359921, "trades": 8965, "taker_buy_base": 92605050.0, "taker_buy_quote": 333963.191529 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.003543, "high": 0.003785, "low": 0.003542, "close": 0.003714, "volume": 392828545.0, "close_time": 1765943999999, "quote_volume": 1448408.233357, "trades": 26850, "taker_buy_base": 161368846.0, "taker_buy_quote": 595580.368258 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.003714, "high": 0.003725, "low": 0.003571, "close": 0.003681, "volume": 287258116.0, "close_time": 1765958399999, "quote_volume": 1048555.685823, "trades": 17990, "taker_buy_base": 123503569.0, "taker_buy_quote": 451137.89616 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.003681, "high": 0.003695, "low": 0.003556, "close": 0.003557, "volume": 175190033.0, "close_time": 1765972799999, "quote_volume": 632121.491671, "trades": 9792, "taker_buy_base": 65728135.0, "taker_buy_quote": 237567.518512 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.003558, "high": 0.00373, "low": 0.003535, "close": 0.003576, "volume": 423788013.0, "close_time": 1765987199999, "quote_volume": 1541006.359917, "trades": 20431, "taker_buy_base": 189114467.0, "taker_buy_quote": 688705.75017 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.003578, "high": 0.003621, "low": 0.003407, "close": 0.00345, "volume": 217961640.0, "close_time": 1766001599999, "quote_volume": 768654.666491, "trades": 9225, "taker_buy_base": 102495530.0, "taker_buy_quote": 362410.971235 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.003446, "high": 0.003544, "low": 0.0034, "close": 0.003501, "volume": 150857879.0, "close_time": 1766015999999, "quote_volume": 521535.593175, "trades": 5974, "taker_buy_base": 78110326.0, "taker_buy_quote": 269907.495463 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.003501, "high": 0.003523, "low": 0.00342, "close": 0.003467, "volume": 79380836.0, "close_time": 1766030399999, "quote_volume": 274917.065539, "trades": 3952, "taker_buy_base": 36118709.0, "taker_buy_quote": 125121.374003 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.003469, "high": 0.003507, "low": 0.003443, "close": 0.003484, "volume": 69627933.0, "close_time": 1766044799999, "quote_volume": 241408.06548, "trades": 3700, "taker_buy_base": 26099020.0, "taker_buy_quote": 90432.610874 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00348, "high": 0.003487, "low": 0.003433, "close": 0.003457, "volume": 54113149.0, "close_time": 1766059199999, "quote_volume": 187046.894323, "trades": 2622, "taker_buy_base": 23676165.0, "taker_buy_quote": 81846.273145 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.003457, "high": 0.003473, "low": 0.003409, "close": 0.003426, "volume": 94259904.0, "close_time": 1766073599999, "quote_volume": 324063.460603, "trades": 5897, "taker_buy_base": 38860849.0, "taker_buy_quote": 133703.750169 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.003427, "high": 0.003465, "low": 0.003235, "close": 0.003252, "volume": 140099983.0, "close_time": 1766087999999, "quote_volume": 468356.75736, "trades": 8165, "taker_buy_base": 63393996.0, "taker_buy_quote": 212225.243851 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.003258, "high": 0.003395, "low": 0.003249, "close": 0.003352, "volume": 75258617.0, "close_time": 1766102399999, "quote_volume": 251080.049966, "trades": 3915, "taker_buy_base": 32799866.0, "taker_buy_quote": 109275.009562 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.003352, "high": 0.003378, "low": 0.003273, "close": 0.003339, "volume": 99326526.0, "close_time": 1766116799999, "quote_volume": 329024.336945, "trades": 8061, "taker_buy_base": 44258445.0, "taker_buy_quote": 146533.53136 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.003339, "high": 0.00343, "low": 0.003327, "close": 0.003408, "volume": 94654226.0, "close_time": 1766131199999, "quote_volume": 318970.050272, "trades": 6612, "taker_buy_base": 56300284.0, "taker_buy_quote": 189784.293186 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.003409, "high": 0.003621, "low": 0.003391, "close": 0.003529, "volume": 236403100.0, "close_time": 1766145599999, "quote_volume": 825092.967846, "trades": 13569, "taker_buy_base": 112615616.0, "taker_buy_quote": 393225.141923 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.003529, "high": 0.003558, "low": 0.003463, "close": 0.003506, "volume": 210227595.0, "close_time": 1766159999999, "quote_volume": 737287.906301, "trades": 16325, "taker_buy_base": 91042466.0, "taker_buy_quote": 319385.447925 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.003511, "high": 0.003555, "low": 0.003466, "close": 0.003525, "volume": 150529667.0, "close_time": 1766174399999, "quote_volume": 527329.331393, "trades": 10904, "taker_buy_base": 59889627.0, "taker_buy_quote": 209928.267134 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.003527, "high": 0.003546, "low": 0.003494, "close": 0.003499, "volume": 89547478.0, "close_time": 1766188799999, "quote_volume": 315020.729159, "trades": 5293, "taker_buy_base": 48407272.0, "taker_buy_quote": 170257.140452 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.003498, "high": 0.0035, "low": 0.003445, "close": 0.00349, "volume": 51912776.0, "close_time": 1766203199999, "quote_volume": 180407.770883, "trades": 3387, "taker_buy_base": 19438470.0, "taker_buy_quote": 67640.404835 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.003489, "high": 0.003609, "low": 0.003481, "close": 0.003607, "volume": 108864361.0, "close_time": 1766217599999, "quote_volume": 385996.031465, "trades": 5165, "taker_buy_base": 37880214.0, "taker_buy_quote": 134085.842755 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.003609, "high": 0.003774, "low": 0.003562, "close": 0.003661, "volume": 275489935.0, "close_time": 1766231999999, "quote_volume": 1009566.638137, "trades": 15236, "taker_buy_base": 125312345.0, "taker_buy_quote": 458622.577015 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.003658, "high": 0.003712, "low": 0.003614, "close": 0.003656, "volume": 173143415.0, "close_time": 1766246399999, "quote_volume": 634185.312883, "trades": 12979, "taker_buy_base": 69611837.0, "taker_buy_quote": 255120.159803 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.003658, "high": 0.003729, "low": 0.003602, "close": 0.003689, "volume": 139871975.0, "close_time": 1766260799999, "quote_volume": 512961.364613, "trades": 8501, "taker_buy_base": 65019449.0, "taker_buy_quote": 238921.835313 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00369, "high": 0.003719, "low": 0.00365, "close": 0.003662, "volume": 71304100.0, "close_time": 1766275199999, "quote_volume": 262046.89588, "trades": 4690, "taker_buy_base": 38273787.0, "taker_buy_quote": 140660.454103 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.003661, "high": 0.003668, "low": 0.003582, "close": 0.003589, "volume": 86501107.0, "close_time": 1766289599999, "quote_volume": 313264.557124, "trades": 5495, "taker_buy_base": 34084785.0, "taker_buy_quote": 123545.808365 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.003589, "high": 0.0036, "low": 0.003537, "close": 0.003544, "volume": 64470071.0, "close_time": 1766303999999, "quote_volume": 230509.898697, "trades": 6535, "taker_buy_base": 31476280.0, "taker_buy_quote": 112530.551316 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.003542, "high": 0.003583, "low": 0.003521, "close": 0.003543, "volume": 67673567.0, "close_time": 1766318399999, "quote_volume": 240405.009669, "trades": 4636, "taker_buy_base": 37279847.0, "taker_buy_quote": 132471.841329 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.003542, "high": 0.00357, "low": 0.003458, "close": 0.003548, "volume": 152313573.0, "close_time": 1766332799999, "quote_volume": 534180.624753, "trades": 8666, "taker_buy_base": 68191622.0, "taker_buy_quote": 239549.617153 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.003548, "high": 0.00355, "low": 0.003481, "close": 0.003512, "volume": 49045165.0, "close_time": 1766347199999, "quote_volume": 172470.810088, "trades": 4670, "taker_buy_base": 25251233.0, "taker_buy_quote": 88850.380287 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.003514, "high": 0.003522, "low": 0.003464, "close": 0.003468, "volume": 64739866.0, "close_time": 1766361599999, "quote_volume": 226104.568705, "trades": 4284, "taker_buy_base": 18975985.0, "taker_buy_quote": 66292.198284 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.003468, "high": 0.003512, "low": 0.00345, "close": 0.003496, "volume": 95852598.0, "close_time": 1766375999999, "quote_volume": 333746.699166, "trades": 8082, "taker_buy_base": 50567373.0, "taker_buy_quote": 176153.869331 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.003495, "high": 0.003508, "low": 0.003452, "close": 0.003484, "volume": 47236091.0, "close_time": 1766390399999, "quote_volume": 164331.084561, "trades": 3818, "taker_buy_base": 20776333.0, "taker_buy_quote": 72238.412941 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.003485, "high": 0.003551, "low": 0.00348, "close": 0.003531, "volume": 71771010.0, "close_time": 1766404799999, "quote_volume": 252715.296488, "trades": 6051, "taker_buy_base": 35353109.0, "taker_buy_quote": 124490.892163 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.003528, "high": 0.00356, "low": 0.003485, "close": 0.00354, "volume": 94458427.0, "close_time": 1766419199999, "quote_volume": 332523.811823, "trades": 6231, "taker_buy_base": 42001827.0, "taker_buy_quote": 147984.52974 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.003541, "high": 0.003553, "low": 0.003376, "close": 0.003395, "volume": 135720645.0, "close_time": 1766433599999, "quote_volume": 470141.531149, "trades": 9680, "taker_buy_base": 72002356.0, "taker_buy_quote": 249777.741055 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.003394, "high": 0.003441, "low": 0.003361, "close": 0.003423, "volume": 41320369.0, "close_time": 1766447999999, "quote_volume": 140462.679385, "trades": 2652, "taker_buy_base": 19564507.0, "taker_buy_quote": 66520.554345 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.003422, "high": 0.003508, "low": 0.003403, "close": 0.003491, "volume": 69331996.0, "close_time": 1766462399999, "quote_volume": 240700.641893, "trades": 3515, "taker_buy_base": 38043236.0, "taker_buy_quote": 132245.956389 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00349, "high": 0.00349, "low": 0.003326, "close": 0.003328, "volume": 67111004.0, "close_time": 1766476799999, "quote_volume": 226917.765615, "trades": 4044, "taker_buy_base": 31428934.0, "taker_buy_quote": 106275.742443 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.003326, "high": 0.003363, "low": 0.003285, "close": 0.003303, "volume": 123282445.0, "close_time": 1766491199999, "quote_volume": 409863.724515, "trades": 4985, "taker_buy_base": 70087261.0, "taker_buy_quote": 233017.493724 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.003303, "high": 0.003336, "low": 0.00328, "close": 0.003326, "volume": 75534988.0, "close_time": 1766505599999, "quote_volume": 249806.891558, "trades": 3212, "taker_buy_base": 27529870.0, "taker_buy_quote": 91078.004527 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.003328, "high": 0.003388, "low": 0.003327, "close": 0.003372, "volume": 77078207.0, "close_time": 1766519999999, "quote_volume": 258963.942068, "trades": 6332, "taker_buy_base": 28690968.0, "taker_buy_quote": 96436.560837 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.003372, "high": 0.003422, "low": 0.003355, "close": 0.003416, "volume": 72593646.0, "close_time": 1766534399999, "quote_volume": 245694.324735, "trades": 5701, "taker_buy_base": 24428305.0, "taker_buy_quote": 82615.989875 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.003417, "high": 0.003518, "low": 0.003383, "close": 0.003517, "volume": 94622897.0, "close_time": 1766548799999, "quote_volume": 327186.049879, "trades": 10332, "taker_buy_base": 41283131.0, "taker_buy_quote": 142909.13085 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.003517, "high": 0.003614, "low": 0.003408, "close": 0.003418, "volume": 202514079.0, "close_time": 1766563199999, "quote_volume": 708411.101281, "trades": 15925, "taker_buy_base": 70444615.0, "taker_buy_quote": 246041.982158 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.003419, "high": 0.003467, "low": 0.003379, "close": 0.003426, "volume": 139316992.0, "close_time": 1766577599999, "quote_volume": 475461.932189, "trades": 9676, "taker_buy_base": 80004281.0, "taker_buy_quote": 273114.520758 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.003426, "high": 0.003497, "low": 0.003386, "close": 0.003421, "volume": 129583817.0, "close_time": 1766591999999, "quote_volume": 444687.654272, "trades": 10418, "taker_buy_base": 77795073.0, "taker_buy_quote": 267248.983725 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.003421, "high": 0.003427, "low": 0.00337, "close": 0.003405, "volume": 55301285.0, "close_time": 1766606399999, "quote_volume": 187749.094528, "trades": 5417, "taker_buy_base": 32597953.0, "taker_buy_quote": 110693.708676 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.003407, "high": 0.003492, "low": 0.003406, "close": 0.003449, "volume": 96431083.0, "close_time": 1766620799999, "quote_volume": 333368.096352, "trades": 4493, "taker_buy_base": 42689619.0, "taker_buy_quote": 147563.419281 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00345, "high": 0.003604, "low": 0.003424, "close": 0.003577, "volume": 112378493.0, "close_time": 1766635199999, "quote_volume": 394806.387054, "trades": 6057, "taker_buy_base": 71891348.0, "taker_buy_quote": 252386.982249 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.003577, "high": 0.003595, "low": 0.0035, "close": 0.003519, "volume": 114906305.0, "close_time": 1766649599999, "quote_volume": 407163.850448, "trades": 7159, "taker_buy_base": 44077948.0, "taker_buy_quote": 156067.083477 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.003519, "high": 0.003607, "low": 0.003506, "close": 0.00356, "volume": 125710932.0, "close_time": 1766663999999, "quote_volume": 448636.279481, "trades": 9815, "taker_buy_base": 43257135.0, "taker_buy_quote": 154458.148216 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00356, "high": 0.003561, "low": 0.003462, "close": 0.003503, "volume": 102770025.0, "close_time": 1766678399999, "quote_volume": 359852.987581, "trades": 6573, "taker_buy_base": 48652293.0, "taker_buy_quote": 170274.891524 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.003502, "high": 0.003642, "low": 0.0035, "close": 0.003584, "volume": 130372319.0, "close_time": 1766692799999, "quote_volume": 466185.09987, "trades": 8076, "taker_buy_base": 55870345.0, "taker_buy_quote": 200104.514753 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.003584, "high": 0.003684, "low": 0.003551, "close": 0.003602, "volume": 231755892.0, "close_time": 1766707199999, "quote_volume": 836741.188579, "trades": 15320, "taker_buy_base": 102461014.0, "taker_buy_quote": 370384.538803 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.003601, "high": 0.003646, "low": 0.003531, "close": 0.003611, "volume": 127144397.0, "close_time": 1766721599999, "quote_volume": 457070.21676, "trades": 9070, "taker_buy_base": 56942725.0, "taker_buy_quote": 204920.276131 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.003611, "high": 0.003619, "low": 0.00355, "close": 0.003563, "volume": 88069190.0, "close_time": 1766735999999, "quote_volume": 315178.290461, "trades": 5010, "taker_buy_base": 32593546.0, "taker_buy_quote": 116731.293997 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.003562, "high": 0.003636, "low": 0.00355, "close": 0.003575, "volume": 98963318.0, "close_time": 1766750399999, "quote_volume": 355056.063885, "trades": 5307, "taker_buy_base": 50125529.0, "taker_buy_quote": 180011.653231 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.003574, "high": 0.003665, "low": 0.003535, "close": 0.003567, "volume": 158510896.0, "close_time": 1766764799999, "quote_volume": 569821.664103, "trades": 10098, "taker_buy_base": 63409944.0, "taker_buy_quote": 228713.602993 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.003568, "high": 0.003608, "low": 0.003549, "close": 0.0036, "volume": 50534376.0, "close_time": 1766779199999, "quote_volume": 180651.756984, "trades": 4483, "taker_buy_base": 27325032.0, "taker_buy_quote": 97731.315569 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.003601, "high": 0.003615, "low": 0.003575, "close": 0.0036, "volume": 19869094.0, "close_time": 1766793599999, "quote_volume": 71527.330234, "trades": 1789, "taker_buy_base": 8125596.0, "taker_buy_quote": 29248.812839 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.003601, "high": 0.003634, "low": 0.00357, "close": 0.003628, "volume": 43468064.0, "close_time": 1766807999999, "quote_volume": 156503.921892, "trades": 3048, "taker_buy_base": 23987168.0, "taker_buy_quote": 86456.583757 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.003627, "high": 0.003647, "low": 0.003587, "close": 0.003597, "volume": 39780895.0, "close_time": 1766822399999, "quote_volume": 143792.865814, "trades": 2697, "taker_buy_base": 16093796.0, "taker_buy_quote": 58232.91993 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.003596, "high": 0.00362, "low": 0.003539, "close": 0.003589, "volume": 103741619.0, "close_time": 1766836799999, "quote_volume": 371520.71394, "trades": 5778, "taker_buy_base": 50899251.0, "taker_buy_quote": 182432.238832 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.003589, "high": 0.003639, "low": 0.003544, "close": 0.003608, "volume": 134396197.0, "close_time": 1766851199999, "quote_volume": 483579.428616, "trades": 6312, "taker_buy_base": 65323083.0, "taker_buy_quote": 235310.216573 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.003607, "high": 0.003616, "low": 0.003569, "close": 0.003612, "volume": 42238478.0, "close_time": 1766865599999, "quote_volume": 151623.244128, "trades": 2764, "taker_buy_base": 13204688.0, "taker_buy_quote": 47446.322414 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00361, "high": 0.003629, "low": 0.003571, "close": 0.00361, "volume": 89571005.0, "close_time": 1766879999999, "quote_volume": 322587.046494, "trades": 3539, "taker_buy_base": 44142858.0, "taker_buy_quote": 159238.456491 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.003611, "high": 0.003614, "low": 0.003573, "close": 0.003599, "volume": 33407305.0, "close_time": 1766894399999, "quote_volume": 119848.388648, "trades": 2696, "taker_buy_base": 18544922.0, "taker_buy_quote": 66572.953701 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.003598, "high": 0.003612, "low": 0.003584, "close": 0.003587, "volume": 25491296.0, "close_time": 1766908799999, "quote_volume": 91687.06238, "trades": 1891, "taker_buy_base": 11961819.0, "taker_buy_quote": 43028.796716 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.003588, "high": 0.003615, "low": 0.003577, "close": 0.003595, "volume": 45283783.0, "close_time": 1766923199999, "quote_volume": 162914.005317, "trades": 2619, "taker_buy_base": 28505356.0, "taker_buy_quote": 102536.109654 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.003596, "high": 0.003609, "low": 0.003583, "close": 0.003601, "volume": 23222754.0, "close_time": 1766937599999, "quote_volume": 83484.565186, "trades": 1434, "taker_buy_base": 13283149.0, "taker_buy_quote": 47756.447956 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.003601, "high": 0.003605, "low": 0.00353, "close": 0.003551, "volume": 86003516.0, "close_time": 1766951999999, "quote_volume": 306976.140205, "trades": 3896, "taker_buy_base": 41569399.0, "taker_buy_quote": 148383.879042 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.003551, "high": 0.003578, "low": 0.003526, "close": 0.003563, "volume": 31129049.0, "close_time": 1766966399999, "quote_volume": 110428.844406, "trades": 1743, "taker_buy_base": 13623933.0, "taker_buy_quote": 48385.798027 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.003565, "high": 0.003614, "low": 0.003552, "close": 0.003606, "volume": 56694450.0, "close_time": 1766980799999, "quote_volume": 203276.086105, "trades": 2660, "taker_buy_base": 24793614.0, "taker_buy_quote": 89030.91252 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.003607, "high": 0.003616, "low": 0.003564, "close": 0.003586, "volume": 33900711.0, "close_time": 1766995199999, "quote_volume": 121676.583962, "trades": 2246, "taker_buy_base": 17626692.0, "taker_buy_quote": 63283.438746 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.003584, "high": 0.003594, "low": 0.003472, "close": 0.003487, "volume": 95130468.0, "close_time": 1767009599999, "quote_volume": 334266.445774, "trades": 4539, "taker_buy_base": 47021853.0, "taker_buy_quote": 164830.771042 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.003487, "high": 0.003523, "low": 0.00345, "close": 0.003516, "volume": 58363789.0, "close_time": 1767023999999, "quote_volume": 203495.351253, "trades": 2892, "taker_buy_base": 31255498.0, "taker_buy_quote": 109002.763773 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.003515, "high": 0.003515, "low": 0.003484, "close": 0.003489, "volume": 29787207.0, "close_time": 1767038399999, "quote_volume": 104340.35342, "trades": 1868, "taker_buy_base": 13177006.0, "taker_buy_quote": 46179.199301 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.003489, "high": 0.003519, "low": 0.003465, "close": 0.003475, "volume": 47785209.0, "close_time": 1767052799999, "quote_volume": 166890.721849, "trades": 2891, "taker_buy_base": 22164274.0, "taker_buy_quote": 77424.050446 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.003474, "high": 0.00351, "low": 0.003454, "close": 0.003493, "volume": 18138399.0, "close_time": 1767067199999, "quote_volume": 63106.760577, "trades": 1250, "taker_buy_base": 10838796.0, "taker_buy_quote": 37749.893513 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.003492, "high": 0.003514, "low": 0.003472, "close": 0.003483, "volume": 37465819.0, "close_time": 1767081599999, "quote_volume": 130837.05005, "trades": 1459, "taker_buy_base": 18895993.0, "taker_buy_quote": 66005.527206 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.003482, "high": 0.003571, "low": 0.003476, "close": 0.003558, "volume": 66351529.0, "close_time": 1767095999999, "quote_volume": 234492.094705, "trades": 3717, "taker_buy_base": 33966333.0, "taker_buy_quote": 119924.209244 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.003559, "high": 0.0036, "low": 0.003543, "close": 0.003569, "volume": 74020442.0, "close_time": 1767110399999, "quote_volume": 264133.064352, "trades": 6543, "taker_buy_base": 26417741.0, "taker_buy_quote": 94317.738953 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00357, "high": 0.003841, "low": 0.003551, "close": 0.003713, "volume": 344621247.0, "close_time": 1767124799999, "quote_volume": 1278161.247182, "trades": 23519, "taker_buy_base": 175583323.0, "taker_buy_quote": 650248.044108 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.003714, "high": 0.003793, "low": 0.003679, "close": 0.003742, "volume": 128200022.0, "close_time": 1767139199999, "quote_volume": 478340.794178, "trades": 11114, "taker_buy_base": 54742081.0, "taker_buy_quote": 204466.320714 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.003742, "high": 0.003787, "low": 0.003701, "close": 0.003719, "volume": 64499600.0, "close_time": 1767153599999, "quote_volume": 241036.622848, "trades": 4395, "taker_buy_base": 26926917.0, "taker_buy_quote": 100668.519321 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.003718, "high": 0.003759, "low": 0.003683, "close": 0.003716, "volume": 81163441.0, "close_time": 1767167999999, "quote_volume": 301701.879835, "trades": 3590, "taker_buy_base": 34827029.0, "taker_buy_quote": 129478.382696 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.003717, "high": 0.003723, "low": 0.003658, "close": 0.003696, "volume": 89814001.0, "close_time": 1767182399999, "quote_volume": 331392.436798, "trades": 4329, "taker_buy_base": 30945561.0, "taker_buy_quote": 114117.866688 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.003696, "high": 0.003696, "low": 0.00365, "close": 0.003671, "volume": 47182982.0, "close_time": 1767196799999, "quote_volume": 173109.574233, "trades": 2383, "taker_buy_base": 19513296.0, "taker_buy_quote": 71592.023943 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.003671, "high": 0.004596, "low": 0.003635, "close": 0.004088, "volume": 883289735.0, "close_time": 1767211199999, "quote_volume": 3635767.544787, "trades": 54154, "taker_buy_base": 459749682.0, "taker_buy_quote": 1888829.405021 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.004082, "high": 0.004433, "low": 0.003659, "close": 0.003851, "volume": 1148047420.0, "close_time": 1767225599999, "quote_volume": 4578843.872785, "trades": 82393, "taker_buy_base": 514644338.0, "taker_buy_quote": 2056637.065906 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.003852, "high": 0.003928, "low": 0.0038, "close": 0.00389, "volume": 126470241.0, "close_time": 1767239999999, "quote_volume": 488614.39048, "trades": 11536, "taker_buy_base": 54194496.0, "taker_buy_quote": 209684.221797 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.003889, "high": 0.00392, "low": 0.003825, "close": 0.003859, "volume": 115037449.0, "close_time": 1767254399999, "quote_volume": 446339.506699, "trades": 8409, "taker_buy_base": 54296611.0, "taker_buy_quote": 210898.758482 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.003863, "high": 0.00403, "low": 0.003795, "close": 0.00392, "volume": 265222085.0, "close_time": 1767268799999, "quote_volume": 1042204.347084, "trades": 14998, "taker_buy_base": 114320378.0, "taker_buy_quote": 449705.313792 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00392, "high": 0.004061, "low": 0.00384, "close": 0.003872, "volume": 246431225.0, "close_time": 1767283199999, "quote_volume": 970230.705239, "trades": 17292, "taker_buy_base": 111584030.0, "taker_buy_quote": 439881.60262 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.003871, "high": 0.00392, "low": 0.00382, "close": 0.003901, "volume": 121258634.0, "close_time": 1767297599999, "quote_volume": 468761.044945, "trades": 6231, "taker_buy_base": 52104561.0, "taker_buy_quote": 201601.865635 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.003901, "high": 0.003954, "low": 0.003878, "close": 0.003938, "volume": 77129282.0, "close_time": 1767311999999, "quote_volume": 301833.803089, "trades": 3982, "taker_buy_base": 39056440.0, "taker_buy_quote": 153014.491108 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.003939, "high": 0.004013, "low": 0.003903, "close": 0.003945, "volume": 156030351.0, "close_time": 1767326399999, "quote_volume": 618192.023332, "trades": 8490, "taker_buy_base": 78559964.0, "taker_buy_quote": 311342.033126 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.003945, "high": 0.003967, "low": 0.003881, "close": 0.00389, "volume": 89729144.0, "close_time": 1767340799999, "quote_volume": 352897.988716, "trades": 5895, "taker_buy_base": 38477379.0, "taker_buy_quote": 151474.970356 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00389, "high": 0.003926, "low": 0.003851, "close": 0.003922, "volume": 68217131.0, "close_time": 1767355199999, "quote_volume": 265052.491776, "trades": 4964, "taker_buy_base": 29636273.0, "taker_buy_quote": 115176.958692 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00392, "high": 0.003957, "low": 0.003876, "close": 0.003906, "volume": 71763778.0, "close_time": 1767369599999, "quote_volume": 280760.962856, "trades": 5845, "taker_buy_base": 30658265.0, "taker_buy_quote": 119992.98412 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.003905, "high": 0.004219, "low": 0.003893, "close": 0.004078, "volume": 361569642.0, "close_time": 1767383999999, "quote_volume": 1485091.601161, "trades": 30574, "taker_buy_base": 176864168.0, "taker_buy_quote": 725706.585121 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.004078, "high": 0.004209, "low": 0.004078, "close": 0.004122, "volume": 139662203.0, "close_time": 1767398399999, "quote_volume": 578000.922168, "trades": 9351, "taker_buy_base": 55779623.0, "taker_buy_quote": 230697.736683 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.004121, "high": 0.004138, "low": 0.004051, "close": 0.00411, "volume": 91627426.0, "close_time": 1767412799999, "quote_volume": 375356.061495, "trades": 8501, "taker_buy_base": 41574247.0, "taker_buy_quote": 170363.642072 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00411, "high": 0.004197, "low": 0.004022, "close": 0.004039, "volume": 136353238.0, "close_time": 1767427199999, "quote_volume": 559947.410663, "trades": 10623, "taker_buy_base": 56531608.0, "taker_buy_quote": 232540.398556 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.004038, "high": 0.004098, "low": 0.004004, "close": 0.004072, "volume": 107930796.0, "close_time": 1767441599999, "quote_volume": 437316.471105, "trades": 8044, "taker_buy_base": 51780572.0, "taker_buy_quote": 209839.009398 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.004071, "high": 0.004185, "low": 0.003888, "close": 0.003956, "volume": 263225827.0, "close_time": 1767455999999, "quote_volume": 1059737.318163, "trades": 16628, "taker_buy_base": 126099685.0, "taker_buy_quote": 507414.514778 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.003955, "high": 0.003999, "low": 0.003917, "close": 0.003957, "volume": 126660363.0, "close_time": 1767470399999, "quote_volume": 501169.315501, "trades": 8407, "taker_buy_base": 63576449.0, "taker_buy_quote": 251657.385411 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.003957, "high": 0.004036, "low": 0.003938, "close": 0.004011, "volume": 67077995.0, "close_time": 1767484799999, "quote_volume": 267754.282784, "trades": 4829, "taker_buy_base": 32489022.0, "taker_buy_quote": 129638.983372 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00401, "high": 0.004056, "low": 0.00398, "close": 0.004004, "volume": 90398614.0, "close_time": 1767499199999, "quote_volume": 362780.440679, "trades": 5845, "taker_buy_base": 41013706.0, "taker_buy_quote": 164834.748306 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.004004, "high": 0.004099, "low": 0.004002, "close": 0.004091, "volume": 64064661.0, "close_time": 1767513599999, "quote_volume": 259386.411649, "trades": 4884, "taker_buy_base": 37558823.0, "taker_buy_quote": 152081.787547 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.004092, "high": 0.004378, "low": 0.004042, "close": 0.004311, "volume": 326537119.0, "close_time": 1767527999999, "quote_volume": 1377975.129751, "trades": 23250, "taker_buy_base": 150624206.0, "taker_buy_quote": 636380.275033 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.004311, "high": 0.004551, "low": 0.004268, "close": 0.00448, "volume": 380140569.0, "close_time": 1767542399999, "quote_volume": 1685887.183001, "trades": 31427, "taker_buy_base": 185262666.0, "taker_buy_quote": 821989.142002 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.004479, "high": 0.004592, "low": 0.004306, "close": 0.004365, "volume": 393067114.0, "close_time": 1767556799999, "quote_volume": 1756020.451079, "trades": 30049, "taker_buy_base": 161750886.0, "taker_buy_quote": 724040.719283 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.004364, "high": 0.004403, "low": 0.004226, "close": 0.004235, "volume": 166945326.0, "close_time": 1767571199999, "quote_volume": 719308.548528, "trades": 10763, "taker_buy_base": 80796549.0, "taker_buy_quote": 348149.082908 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.004235, "high": 0.00434, "low": 0.004201, "close": 0.00432, "volume": 99125169.0, "close_time": 1767585599999, "quote_volume": 424395.558415, "trades": 9712, "taker_buy_base": 51046766.0, "taker_buy_quote": 218655.955165 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00432, "high": 0.004771, "low": 0.004226, "close": 0.00441, "volume": 786959311.0, "close_time": 1767599999999, "quote_volume": 3591779.712176, "trades": 59135, "taker_buy_base": 406664316.0, "taker_buy_quote": 1859603.13262 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.004414, "high": 0.004505, "low": 0.004236, "close": 0.004325, "volume": 448863850.0, "close_time": 1767614399999, "quote_volume": 1949274.824809, "trades": 30785, "taker_buy_base": 184191389.0, "taker_buy_quote": 798183.689086 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.004325, "high": 0.004395, "low": 0.00427, "close": 0.00439, "volume": 139448321.0, "close_time": 1767628799999, "quote_volume": 603707.415717, "trades": 11403, "taker_buy_base": 61638885.0, "taker_buy_quote": 266899.369669 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.004389, "high": 0.004447, "low": 0.004336, "close": 0.004409, "volume": 113302419.0, "close_time": 1767643199999, "quote_volume": 497984.323108, "trades": 11078, "taker_buy_base": 48509837.0, "taker_buy_quote": 213237.167613 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00441, "high": 0.004431, "low": 0.004372, "close": 0.004389, "volume": 69639132.0, "close_time": 1767657599999, "quote_volume": 306691.647656, "trades": 5667, "taker_buy_base": 29532837.0, "taker_buy_quote": 130080.543773 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.004388, "high": 0.004393, "low": 0.00421, "close": 0.004332, "volume": 108591623.0, "close_time": 1767671999999, "quote_volume": 466806.651073, "trades": 6781, "taker_buy_base": 44203938.0, "taker_buy_quote": 189769.637836 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.004332, "high": 0.004366, "low": 0.004269, "close": 0.004356, "volume": 58416795.0, "close_time": 1767686399999, "quote_volume": 251538.474899, "trades": 4898, "taker_buy_base": 30402752.0, "taker_buy_quote": 130845.435845 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.004352, "high": 0.00455, "low": 0.004327, "close": 0.004483, "volume": 266254617.0, "close_time": 1767700799999, "quote_volume": 1185529.602342, "trades": 15983, "taker_buy_base": 128731224.0, "taker_buy_quote": 572561.725873 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.004484, "high": 0.00449, "low": 0.004347, "close": 0.004385, "volume": 118799998.0, "close_time": 1767715199999, "quote_volume": 526837.847873, "trades": 8975, "taker_buy_base": 48335909.0, "taker_buy_quote": 214017.662716 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.004385, "high": 0.004412, "low": 0.004228, "close": 0.00428, "volume": 106762014.0, "close_time": 1767729599999, "quote_volume": 458582.044939, "trades": 7239, "taker_buy_base": 44240512.0, "taker_buy_quote": 190066.556386 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00428, "high": 0.004334, "low": 0.004276, "close": 0.0043, "volume": 52393360.0, "close_time": 1767743999999, "quote_volume": 225598.064849, "trades": 4013, "taker_buy_base": 23163865.0, "taker_buy_quote": 99744.956817 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0043, "high": 0.004316, "low": 0.004246, "close": 0.004281, "volume": 35355802.0, "close_time": 1767758399999, "quote_volume": 151295.0107, "trades": 3185, "taker_buy_base": 13857876.0, "taker_buy_quote": 59329.917788 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00428, "high": 0.004349, "low": 0.004273, "close": 0.004332, "volume": 41454729.0, "close_time": 1767772799999, "quote_volume": 178671.491637, "trades": 2621, "taker_buy_base": 17661502.0, "taker_buy_quote": 76150.840614 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.004331, "high": 0.004333, "low": 0.004256, "close": 0.004312, "volume": 45428867.0, "close_time": 1767787199999, "quote_volume": 195182.911615, "trades": 3931, "taker_buy_base": 22524951.0, "taker_buy_quote": 96759.500849 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00431, "high": 0.004311, "low": 0.004125, "close": 0.00413, "volume": 95988041.0, "close_time": 1767801599999, "quote_volume": 401605.375003, "trades": 6647, "taker_buy_base": 36007558.0, "taker_buy_quote": 150181.775659 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.004132, "high": 0.004166, "low": 0.004053, "close": 0.004093, "volume": 63671291.0, "close_time": 1767815999999, "quote_volume": 262049.337786, "trades": 4060, "taker_buy_base": 24989306.0, "taker_buy_quote": 102818.825038 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.004093, "high": 0.004222, "low": 0.004066, "close": 0.004166, "volume": 47007568.0, "close_time": 1767830399999, "quote_volume": 193824.274923, "trades": 2876, "taker_buy_base": 23703894.0, "taker_buy_quote": 97703.232884 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.004166, "high": 0.004168, "low": 0.004061, "close": 0.004064, "volume": 28826390.0, "close_time": 1767844799999, "quote_volume": 118831.078707, "trades": 2433, "taker_buy_base": 13221320.0, "taker_buy_quote": 54520.113596 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.004065, "high": 0.004136, "low": 0.003846, "close": 0.003886, "volume": 131047137.0, "close_time": 1767859199999, "quote_volume": 518473.126164, "trades": 8700, "taker_buy_base": 60304354.0, "taker_buy_quote": 237665.829376 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.003887, "high": 0.003913, "low": 0.003666, "close": 0.003744, "volume": 247742329.0, "close_time": 1767873599999, "quote_volume": 928705.002536, "trades": 18533, "taker_buy_base": 129740606.0, "taker_buy_quote": 486116.61052 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.003743, "high": 0.003803, "low": 0.003717, "close": 0.003799, "volume": 104974417.0, "close_time": 1767887999999, "quote_volume": 394905.508567, "trades": 6307, "taker_buy_base": 54785056.0, "taker_buy_quote": 206101.421085 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.003798, "high": 0.004028, "low": 0.003771, "close": 0.003956, "volume": 199396505.0, "close_time": 1767902399999, "quote_volume": 784472.909214, "trades": 13868, "taker_buy_base": 99291126.0, "taker_buy_quote": 390406.669154 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.003958, "high": 0.003989, "low": 0.003861, "close": 0.003913, "volume": 69177253.0, "close_time": 1767916799999, "quote_volume": 271781.088834, "trades": 4863, "taker_buy_base": 30900211.0, "taker_buy_quote": 121496.772244 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.003914, "high": 0.003989, "low": 0.003908, "close": 0.003958, "volume": 44289414.0, "close_time": 1767931199999, "quote_volume": 174694.441642, "trades": 3273, "taker_buy_base": 22936890.0, "taker_buy_quote": 90499.21985 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.003958, "high": 0.004058, "low": 0.003958, "close": 0.004033, "volume": 59057218.0, "close_time": 1767945599999, "quote_volume": 236860.038642, "trades": 4064, "taker_buy_base": 24699702.0, "taker_buy_quote": 99017.734401 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.004033, "high": 0.004038, "low": 0.003932, "close": 0.00397, "volume": 79018058.0, "close_time": 1767959999999, "quote_volume": 313231.401584, "trades": 4958, "taker_buy_base": 34961406.0, "taker_buy_quote": 138510.011277 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00397, "high": 0.003992, "low": 0.003921, "close": 0.003949, "volume": 56897998.0, "close_time": 1767974399999, "quote_volume": 224856.636777, "trades": 5479, "taker_buy_base": 28595542.0, "taker_buy_quote": 112988.636341 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00395, "high": 0.004007, "low": 0.003893, "close": 0.003908, "volume": 65701904.0, "close_time": 1767988799999, "quote_volume": 259547.241875, "trades": 4668, "taker_buy_base": 34265070.0, "taker_buy_quote": 135393.311818 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.003907, "high": 0.003928, "low": 0.003901, "close": 0.00391, "volume": 19011410.0, "close_time": 1768003199999, "quote_volume": 74464.828035, "trades": 1240, "taker_buy_base": 8733743.0, "taker_buy_quote": 34199.724515 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.003909, "high": 0.003912, "low": 0.003882, "close": 0.003905, "volume": 26077269.0, "close_time": 1768017599999, "quote_volume": 101603.046531, "trades": 2039, "taker_buy_base": 11240298.0, "taker_buy_quote": 43824.942429 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.003904, "high": 0.003904, "low": 0.003866, "close": 0.003886, "volume": 35005243.0, "close_time": 1768031999999, "quote_volume": 135853.202873, "trades": 2113, "taker_buy_base": 19048560.0, "taker_buy_quote": 73885.85391 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.003885, "high": 0.003925, "low": 0.003883, "close": 0.00391, "volume": 23485254.0, "close_time": 1768046399999, "quote_volume": 91684.374364, "trades": 1365, "taker_buy_base": 15671605.0, "taker_buy_quote": 61177.582277 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.003912, "high": 0.003986, "low": 0.003907, "close": 0.003948, "volume": 41842510.0, "close_time": 1768060799999, "quote_volume": 164998.694667, "trades": 2857, "taker_buy_base": 18529641.0, "taker_buy_quote": 73035.794709 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.003949, "high": 0.004034, "low": 0.003936, "close": 0.003987, "volume": 73457377.0, "close_time": 1768075199999, "quote_volume": 292856.408305, "trades": 4760, "taker_buy_base": 30880642.0, "taker_buy_quote": 123093.337273 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.003988, "high": 0.004003, "low": 0.00387, "close": 0.003904, "volume": 75130649.0, "close_time": 1768089599999, "quote_volume": 294744.675857, "trades": 4494, "taker_buy_base": 34803062.0, "taker_buy_quote": 136499.88004 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.003904, "high": 0.003937, "low": 0.003893, "close": 0.003926, "volume": 19149292.0, "close_time": 1768103999999, "quote_volume": 74992.628925, "trades": 2052, "taker_buy_base": 12435808.0, "taker_buy_quote": 48710.221472 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.003925, "high": 0.003954, "low": 0.003895, "close": 0.003934, "volume": 18279130.0, "close_time": 1768118399999, "quote_volume": 71786.442133, "trades": 1932, "taker_buy_base": 7836206.0, "taker_buy_quote": 30791.572847 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.003936, "high": 0.003942, "low": 0.003919, "close": 0.003936, "volume": 14258418.0, "close_time": 1768132799999, "quote_volume": 56023.732687, "trades": 1355, "taker_buy_base": 6252367.0, "taker_buy_quote": 24576.632614 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.003936, "high": 0.003958, "low": 0.003892, "close": 0.003909, "volume": 49375514.0, "close_time": 1768147199999, "quote_volume": 193793.545882, "trades": 3199, "taker_buy_base": 21956627.0, "taker_buy_quote": 86263.402305 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00391, "high": 0.003934, "low": 0.003871, "close": 0.003894, "volume": 52465121.0, "close_time": 1768161599999, "quote_volume": 204547.562565, "trades": 2903, "taker_buy_base": 29176880.0, "taker_buy_quote": 113786.795633 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.003891, "high": 0.003891, "low": 0.003826, "close": 0.003865, "volume": 58402156.0, "close_time": 1768175999999, "quote_volume": 225094.287719, "trades": 4782, "taker_buy_base": 30669002.0, "taker_buy_quote": 118169.041566 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.003862, "high": 0.003899, "low": 0.003817, "close": 0.003855, "volume": 37193235.0, "close_time": 1768190399999, "quote_volume": 143534.28279, "trades": 2853, "taker_buy_base": 16357790.0, "taker_buy_quote": 63152.784028 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.003853, "high": 0.003879, "low": 0.003827, "close": 0.003833, "volume": 23299361.0, "close_time": 1768204799999, "quote_volume": 89775.707218, "trades": 2415, "taker_buy_base": 14145693.0, "taker_buy_quote": 54531.576879 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.003831, "high": 0.003843, "low": 0.003718, "close": 0.00379, "volume": 55380748.0, "close_time": 1768219199999, "quote_volume": 208866.778214, "trades": 4486, "taker_buy_base": 28941610.0, "taker_buy_quote": 109064.253816 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.003791, "high": 0.003795, "low": 0.003718, "close": 0.003783, "volume": 32186672.0, "close_time": 1768233599999, "quote_volume": 120984.683191, "trades": 2768, "taker_buy_base": 15368339.0, "taker_buy_quote": 57815.057476 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.003783, "high": 0.003806, "low": 0.003735, "close": 0.003752, "volume": 31246780.0, "close_time": 1768247999999, "quote_volume": 117680.157694, "trades": 1780, "taker_buy_base": 13308720.0, "taker_buy_quote": 50080.110079 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.003754, "high": 0.003775, "low": 0.003687, "close": 0.003703, "volume": 29324993.0, "close_time": 1768262399999, "quote_volume": 109006.585225, "trades": 1876, "taker_buy_base": 16676318.0, "taker_buy_quote": 61998.716292 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.003703, "high": 0.003719, "low": 0.003682, "close": 0.003697, "volume": 23295092.0, "close_time": 1768276799999, "quote_volume": 86157.718201, "trades": 1102, "taker_buy_base": 12436696.0, "taker_buy_quote": 46018.800296 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.003697, "high": 0.003893, "low": 0.003695, "close": 0.003891, "volume": 115983831.0, "close_time": 1768291199999, "quote_volume": 440741.252806, "trades": 4341, "taker_buy_base": 82239370.0, "taker_buy_quote": 311922.006101 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.003894, "high": 0.004054, "low": 0.003882, "close": 0.00403, "volume": 196671429.0, "close_time": 1768305599999, "quote_volume": 783081.605753, "trades": 8776, "taker_buy_base": 84738828.0, "taker_buy_quote": 337836.390512 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.004034, "high": 0.00408, "low": 0.003955, "close": 0.004007, "volume": 76268400.0, "close_time": 1768319999999, "quote_volume": 306090.080289, "trades": 4299, "taker_buy_base": 32014205.0, "taker_buy_quote": 128477.822369 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00401, "high": 0.0041, "low": 0.003978, "close": 0.004073, "volume": 53550849.0, "close_time": 1768334399999, "quote_volume": 216856.076793, "trades": 3126, "taker_buy_base": 27179719.0, "taker_buy_quote": 110182.991169 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.004073, "high": 0.004233, "low": 0.004068, "close": 0.004135, "volume": 146300118.0, "close_time": 1768348799999, "quote_volume": 608527.357482, "trades": 7674, "taker_buy_base": 70223260.0, "taker_buy_quote": 292043.682673 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.004136, "high": 0.004183, "low": 0.004081, "close": 0.00409, "volume": 36177810.0, "close_time": 1768363199999, "quote_volume": 149208.34671, "trades": 2774, "taker_buy_base": 11844078.0, "taker_buy_quote": 48922.131123 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0041, "high": 0.0041, "low": 0.004013, "close": 0.004016, "volume": 54211027.0, "close_time": 1768377599999, "quote_volume": 219470.661738, "trades": 3414, "taker_buy_base": 17378757.0, "taker_buy_quote": 70262.238055 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.004017, "high": 0.004051, "low": 0.003962, "close": 0.003968, "volume": 35732860.0, "close_time": 1768391999999, "quote_volume": 143229.983984, "trades": 1498, "taker_buy_base": 16265527.0, "taker_buy_quote": 65172.564122 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.003971, "high": 0.004045, "low": 0.003961, "close": 0.004021, "volume": 30803153.0, "close_time": 1768406399999, "quote_volume": 123421.549134, "trades": 1769, "taker_buy_base": 15622394.0, "taker_buy_quote": 62550.449399 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.004021, "high": 0.004053, "low": 0.003971, "close": 0.004045, "volume": 41243796.0, "close_time": 1768420799999, "quote_volume": 165636.60881, "trades": 2142, "taker_buy_base": 19717562.0, "taker_buy_quote": 79184.943997 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.004041, "high": 0.004086, "low": 0.003984, "close": 0.004015, "volume": 33267417.0, "close_time": 1768435199999, "quote_volume": 134180.843447, "trades": 2357, "taker_buy_base": 18131960.0, "taker_buy_quote": 73088.587157 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.004015, "high": 0.004016, "low": 0.003923, "close": 0.003935, "volume": 34138078.0, "close_time": 1768449599999, "quote_volume": 135534.365036, "trades": 2899, "taker_buy_base": 15432340.0, "taker_buy_quote": 61224.48072 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.003934, "high": 0.004015, "low": 0.003927, "close": 0.004002, "volume": 27247948.0, "close_time": 1768463999999, "quote_volume": 107964.767998, "trades": 3395, "taker_buy_base": 9108315.0, "taker_buy_quote": 36098.354345 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.004001, "high": 0.004078, "low": 0.003973, "close": 0.003977, "volume": 37869690.0, "close_time": 1768478399999, "quote_volume": 152074.03923, "trades": 6833, "taker_buy_base": 14430992.0, "taker_buy_quote": 57935.860128 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.003979, "high": 0.003988, "low": 0.003813, "close": 0.003876, "volume": 75985937.0, "close_time": 1768492799999, "quote_volume": 296480.373118, "trades": 11505, "taker_buy_base": 27299986.0, "taker_buy_quote": 106570.180579 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.003879, "high": 0.003886, "low": 0.003724, "close": 0.003792, "volume": 81514932.0, "close_time": 1768507199999, "quote_volume": 310223.237767, "trades": 13944, "taker_buy_base": 29523446.0, "taker_buy_quote": 112269.477605 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.003795, "high": 0.003837, "low": 0.003762, "close": 0.003787, "volume": 45637782.0, "close_time": 1768521599999, "quote_volume": 173152.834874, "trades": 8844, "taker_buy_base": 18769293.0, "taker_buy_quote": 71250.455172 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.003786, "high": 0.003858, "low": 0.00376, "close": 0.003853, "volume": 43494176.0, "close_time": 1768535999999, "quote_volume": 165744.256295, "trades": 6112, "taker_buy_base": 22958513.0, "taker_buy_quote": 87612.276358 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.003852, "high": 0.004021, "low": 0.00384, "close": 0.00397, "volume": 113382395.0, "close_time": 1768550399999, "quote_volume": 446654.609178, "trades": 11638, "taker_buy_base": 52399942.0, "taker_buy_quote": 206771.996004 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00397, "high": 0.004045, "low": 0.003922, "close": 0.00395, "volume": 99529774.0, "close_time": 1768564799999, "quote_volume": 396906.859361, "trades": 8691, "taker_buy_base": 38159468.0, "taker_buy_quote": 152138.998008 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00395, "high": 0.003976, "low": 0.003861, "close": 0.003878, "volume": 68843131.0, "close_time": 1768579199999, "quote_volume": 269862.616407, "trades": 5644, "taker_buy_base": 33247244.0, "taker_buy_quote": 130343.992765 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.003877, "high": 0.003973, "low": 0.00387, "close": 0.003906, "volume": 49202335.0, "close_time": 1768593599999, "quote_volume": 192654.589806, "trades": 3021, "taker_buy_base": 24277435.0, "taker_buy_quote": 95024.512925 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.003906, "high": 0.003969, "low": 0.003887, "close": 0.003959, "volume": 19717813.0, "close_time": 1768607999999, "quote_volume": 77437.53355, "trades": 1318, "taker_buy_base": 9330993.0, "taker_buy_quote": 36687.07387 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.003959, "high": 0.003959, "low": 0.003889, "close": 0.003901, "volume": 19362780.0, "close_time": 1768622399999, "quote_volume": 75806.106778, "trades": 1020, "taker_buy_base": 5434009.0, "taker_buy_quote": 21297.807063 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.003901, "high": 0.003905, "low": 0.003858, "close": 0.003863, "volume": 17864474.0, "close_time": 1768636799999, "quote_volume": 69225.514553, "trades": 1461, "taker_buy_base": 7266333.0, "taker_buy_quote": 28168.50825 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.003862, "high": 0.003892, "low": 0.003848, "close": 0.003855, "volume": 24528677.0, "close_time": 1768651199999, "quote_volume": 94913.196278, "trades": 1977, "taker_buy_base": 13382914.0, "taker_buy_quote": 51805.301137 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.003854, "high": 0.003879, "low": 0.003831, "close": 0.003866, "volume": 30394964.0, "close_time": 1768665599999, "quote_volume": 116955.000632, "trades": 2686, "taker_buy_base": 13718042.0, "taker_buy_quote": 52821.952687 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.003865, "high": 0.003868, "low": 0.003814, "close": 0.003823, "volume": 25195046.0, "close_time": 1768679999999, "quote_volume": 96581.466751, "trades": 2741, "taker_buy_base": 11910878.0, "taker_buy_quote": 45664.800386 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.003822, "high": 0.003822, "low": 0.003773, "close": 0.003799, "volume": 35076803.0, "close_time": 1768694399999, "quote_volume": 133286.431089, "trades": 2467, "taker_buy_base": 19184464.0, "taker_buy_quote": 72912.40569 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.003795, "high": 0.003822, "low": 0.003771, "close": 0.003796, "volume": 30506729.0, "close_time": 1768708799999, "quote_volume": 115856.390687, "trades": 2894, "taker_buy_base": 14003953.0, "taker_buy_quote": 53174.332089 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.003793, "high": 0.003797, "low": 0.003765, "close": 0.003768, "volume": 27091577.0, "close_time": 1768723199999, "quote_volume": 102395.527632, "trades": 2472, "taker_buy_base": 9239454.0, "taker_buy_quote": 34939.248989 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.003768, "high": 0.003903, "low": 0.003763, "close": 0.00388, "volume": 90965258.0, "close_time": 1768737599999, "quote_volume": 348000.386624, "trades": 6621, "taker_buy_base": 44829445.0, "taker_buy_quote": 171645.839578 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00388, "high": 0.003973, "low": 0.003856, "close": 0.003933, "volume": 93589508.0, "close_time": 1768751999999, "quote_volume": 367830.866071, "trades": 7499, "taker_buy_base": 47757696.0, "taker_buy_quote": 187597.276988 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.003934, "high": 0.003993, "low": 0.003917, "close": 0.003954, "volume": 54342639.0, "close_time": 1768766399999, "quote_volume": 214973.424686, "trades": 5023, "taker_buy_base": 30291310.0, "taker_buy_quote": 119843.812819 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.003955, "high": 0.00407, "low": 0.003832, "close": 0.003839, "volume": 108225250.0, "close_time": 1768780799999, "quote_volume": 429664.639511, "trades": 9850, "taker_buy_base": 52421348.0, "taker_buy_quote": 208280.963794 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.003841, "high": 0.003843, "low": 0.003462, "close": 0.003724, "volume": 206588091.0, "close_time": 1768795199999, "quote_volume": 754003.076563, "trades": 18647, "taker_buy_base": 99334002.0, "taker_buy_quote": 362803.903246 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.003718, "high": 0.003762, "low": 0.003679, "close": 0.003747, "volume": 49605055.0, "close_time": 1768809599999, "quote_volume": 184241.64863, "trades": 3911, "taker_buy_base": 26694576.0, "taker_buy_quote": 99173.909938 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.003747, "high": 0.004288, "low": 0.003734, "close": 0.003994, "volume": 606503163.0, "close_time": 1768823999999, "quote_volume": 2449740.014747, "trades": 38848, "taker_buy_base": 305279113.0, "taker_buy_quote": 1232127.672744 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.003993, "high": 0.004028, "low": 0.00385, "close": 0.003928, "volume": 145269598.0, "close_time": 1768838399999, "quote_volume": 571191.256526, "trades": 8794, "taker_buy_base": 63790192.0, "taker_buy_quote": 250887.181294 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.003926, "high": 0.004022, "low": 0.00391, "close": 0.004002, "volume": 72025150.0, "close_time": 1768852799999, "quote_volume": 285588.268344, "trades": 4445, "taker_buy_base": 31075298.0, "taker_buy_quote": 123335.857225 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.004005, "high": 0.004095, "low": 0.003943, "close": 0.004039, "volume": 89629866.0, "close_time": 1768867199999, "quote_volume": 360780.605917, "trades": 6841, "taker_buy_base": 38652356.0, "taker_buy_quote": 155831.62218 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.004039, "high": 0.004053, "low": 0.003956, "close": 0.003984, "volume": 67837913.0, "close_time": 1768881599999, "quote_volume": 271208.67878, "trades": 4967, "taker_buy_base": 29748736.0, "taker_buy_quote": 118997.630103 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.003984, "high": 0.003995, "low": 0.003873, "close": 0.003875, "volume": 70631611.0, "close_time": 1768895999999, "quote_volume": 277749.787223, "trades": 5452, "taker_buy_base": 30780281.0, "taker_buy_quote": 121182.882205 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.003876, "high": 0.003883, "low": 0.003791, "close": 0.003846, "volume": 81052344.0, "close_time": 1768910399999, "quote_volume": 311139.041181, "trades": 6114, "taker_buy_base": 38209993.0, "taker_buy_quote": 146632.252694 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.003845, "high": 0.003871, "low": 0.003768, "close": 0.003794, "volume": 60915535.0, "close_time": 1768924799999, "quote_volume": 232366.229183, "trades": 6954, "taker_buy_base": 27631740.0, "taker_buy_quote": 105393.705436 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.003793, "high": 0.003829, "low": 0.003694, "close": 0.003811, "volume": 112570167.0, "close_time": 1768939199999, "quote_volume": 423416.587973, "trades": 10553, "taker_buy_base": 59537434.0, "taker_buy_quote": 223912.048965 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00381, "high": 0.003842, "low": 0.003778, "close": 0.003803, "volume": 64561860.0, "close_time": 1768953599999, "quote_volume": 246264.257205, "trades": 5612, "taker_buy_base": 31802824.0, "taker_buy_quote": 121293.501829 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.003794, "high": 0.003976, "low": 0.00378, "close": 0.003944, "volume": 87087864.0, "close_time": 1768967999999, "quote_volume": 339373.894613, "trades": 8674, "taker_buy_base": 40561581.0, "taker_buy_quote": 158209.458872 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.003943, "high": 0.003978, "low": 0.003902, "close": 0.003907, "volume": 45747536.0, "close_time": 1768982399999, "quote_volume": 180476.653404, "trades": 3224, "taker_buy_base": 20283227.0, "taker_buy_quote": 80129.690255 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.003906, "high": 0.00392, "low": 0.003839, "close": 0.003846, "volume": 56507484.0, "close_time": 1768996799999, "quote_volume": 219014.630518, "trades": 3675, "taker_buy_base": 22629319.0, "taker_buy_quote": 87697.230728 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.003845, "high": 0.003937, "low": 0.003788, "close": 0.003912, "volume": 81066139.0, "close_time": 1769011199999, "quote_volume": 313336.372294, "trades": 6746, "taker_buy_base": 41138777.0, "taker_buy_quote": 158895.882953 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.003912, "high": 0.00397, "low": 0.003833, "close": 0.003955, "volume": 91356361.0, "close_time": 1769025599999, "quote_volume": 355145.379363, "trades": 9090, "taker_buy_base": 41561511.0, "taker_buy_quote": 161358.11827 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.003956, "high": 0.003968, "low": 0.003891, "close": 0.003904, "volume": 68814344.0, "close_time": 1769039999999, "quote_volume": 270045.380653, "trades": 4032, "taker_buy_base": 31378895.0, "taker_buy_quote": 123189.263471 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.003905, "high": 0.004014, "low": 0.003905, "close": 0.004009, "volume": 105700828.0, "close_time": 1769054399999, "quote_volume": 420836.294714, "trades": 7550, "taker_buy_base": 55314474.0, "taker_buy_quote": 220240.260991 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.004009, "high": 0.00403, "low": 0.003862, "close": 0.004, "volume": 108601155.0, "close_time": 1769068799999, "quote_volume": 428254.189687, "trades": 6325, "taker_buy_base": 46040775.0, "taker_buy_quote": 181631.557555 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.004001, "high": 0.00425, "low": 0.003985, "close": 0.004225, "volume": 234762216.0, "close_time": 1769083199999, "quote_volume": 971379.591283, "trades": 21452, "taker_buy_base": 109984995.0, "taker_buy_quote": 455628.39126 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.004226, "high": 0.004401, "low": 0.004053, "close": 0.004289, "volume": 411523752.0, "close_time": 1769097599999, "quote_volume": 1763644.660657, "trades": 35802, "taker_buy_base": 189298117.0, "taker_buy_quote": 811951.658469 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.004292, "high": 0.004426, "low": 0.004292, "close": 0.004346, "volume": 146322942.0, "close_time": 1769111999999, "quote_volume": 637632.302953, "trades": 12924, "taker_buy_base": 68677688.0, "taker_buy_quote": 299263.084381 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.004346, "high": 0.00437, "low": 0.004281, "close": 0.004325, "volume": 85204630.0, "close_time": 1769126399999, "quote_volume": 368134.044997, "trades": 5098, "taker_buy_base": 31285696.0, "taker_buy_quote": 135176.584837 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.004324, "high": 0.004355, "low": 0.004264, "close": 0.004337, "volume": 37640761.0, "close_time": 1769140799999, "quote_volume": 162250.101921, "trades": 3596, "taker_buy_base": 17474800.0, "taker_buy_quote": 75335.967229 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.004333, "high": 0.004422, "low": 0.004309, "close": 0.004328, "volume": 89207541.0, "close_time": 1769155199999, "quote_volume": 388468.309671, "trades": 5515, "taker_buy_base": 47372631.0, "taker_buy_quote": 206376.099507 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.004329, "high": 0.00447, "low": 0.004241, "close": 0.004434, "volume": 113172398.0, "close_time": 1769169599999, "quote_volume": 491839.023152, "trades": 6985, "taker_buy_base": 58533662.0, "taker_buy_quote": 255048.872702 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.004434, "high": 0.004665, "low": 0.004414, "close": 0.004641, "volume": 128400898.0, "close_time": 1769183999999, "quote_volume": 579215.734744, "trades": 10348, "taker_buy_base": 62358216.0, "taker_buy_quote": 281206.382522 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.004642, "high": 0.004692, "low": 0.004349, "close": 0.004387, "volume": 179527008.0, "close_time": 1769198399999, "quote_volume": 805390.240591, "trades": 13324, "taker_buy_base": 79826062.0, "taker_buy_quote": 358547.330093 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.004383, "high": 0.004396, "low": 0.004292, "close": 0.004306, "volume": 54222921.0, "close_time": 1769212799999, "quote_volume": 235559.954283, "trades": 4240, "taker_buy_base": 23105961.0, "taker_buy_quote": 100361.232502 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.004305, "high": 0.004329, "low": 0.004286, "close": 0.004296, "volume": 33974234.0, "close_time": 1769227199999, "quote_volume": 146331.940595, "trades": 3053, "taker_buy_base": 16408600.0, "taker_buy_quote": 70671.295208 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.004292, "high": 0.004304, "low": 0.004263, "close": 0.004267, "volume": 18425302.0, "close_time": 1769241599999, "quote_volume": 78901.259209, "trades": 2020, "taker_buy_base": 8467062.0, "taker_buy_quote": 36238.352589 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.004262, "high": 0.004356, "low": 0.004244, "close": 0.00429, "volume": 41113508.0, "close_time": 1769255999999, "quote_volume": 176925.36061, "trades": 3749, "taker_buy_base": 21293645.0, "taker_buy_quote": 91637.694122 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.004286, "high": 0.004287, "low": 0.004182, "close": 0.004199, "volume": 40070410.0, "close_time": 1769270399999, "quote_volume": 169878.677457, "trades": 3385, "taker_buy_base": 19525788.0, "taker_buy_quote": 82691.886938 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.004201, "high": 0.004242, "low": 0.00417, "close": 0.004176, "volume": 22714650.0, "close_time": 1769284799999, "quote_volume": 95359.387897, "trades": 2098, "taker_buy_base": 9480419.0, "taker_buy_quote": 39786.379537 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.004176, "high": 0.004258, "low": 0.004161, "close": 0.004251, "volume": 15125837.0, "close_time": 1769299199999, "quote_volume": 63714.192362, "trades": 1952, "taker_buy_base": 7218443.0, "taker_buy_quote": 30382.117317 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00425, "high": 0.004265, "low": 0.004225, "close": 0.004254, "volume": 9731346.0, "close_time": 1769313599999, "quote_volume": 41326.256874, "trades": 1209, "taker_buy_base": 4233122.0, "taker_buy_quote": 17986.649257 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.004253, "high": 0.004267, "low": 0.004187, "close": 0.004189, "volume": 14091226.0, "close_time": 1769327999999, "quote_volume": 59422.691003, "trades": 1414, "taker_buy_base": 6755050.0, "taker_buy_quote": 28505.317544 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.004192, "high": 0.004238, "low": 0.004166, "close": 0.004188, "volume": 18385570.0, "close_time": 1769342399999, "quote_volume": 77290.85489, "trades": 2794, "taker_buy_base": 7022204.0, "taker_buy_quote": 29540.220018 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.004187, "high": 0.004262, "low": 0.00414, "close": 0.004189, "volume": 35992204.0, "close_time": 1769356799999, "quote_volume": 151128.966318, "trades": 4128, "taker_buy_base": 14640049.0, "taker_buy_quote": 61427.206634 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.004185, "high": 0.004224, "low": 0.004068, "close": 0.004097, "volume": 86597440.0, "close_time": 1769371199999, "quote_volume": 358705.948025, "trades": 10818, "taker_buy_base": 30778990.0, "taker_buy_quote": 127535.707521 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.004098, "high": 0.004169, "low": 0.004065, "close": 0.004156, "volume": 70754227.0, "close_time": 1769385599999, "quote_volume": 290398.488501, "trades": 8487, "taker_buy_base": 28469036.0, "taker_buy_quote": 117031.19708 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.004155, "high": 0.004238, "low": 0.004142, "close": 0.004202, "volume": 37716967.0, "close_time": 1769399999999, "quote_volume": 157917.168023, "trades": 5099, "taker_buy_base": 19496464.0, "taker_buy_quote": 81614.413985 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.004203, "high": 0.00422, "low": 0.004124, "close": 0.004153, "volume": 36424239.0, "close_time": 1769414399999, "quote_volume": 151787.221283, "trades": 3591, "taker_buy_base": 14667235.0, "taker_buy_quote": 61163.667418 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.004151, "high": 0.004161, "low": 0.004104, "close": 0.004117, "volume": 19368329.0, "close_time": 1769428799999, "quote_volume": 80083.47265, "trades": 2312, "taker_buy_base": 8856040.0, "taker_buy_quote": 36641.784801 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.004117, "high": 0.004117, "low": 0.004056, "close": 0.004103, "volume": 35439602.0, "close_time": 1769443199999, "quote_volume": 144901.745677, "trades": 3846, "taker_buy_base": 17999254.0, "taker_buy_quote": 73608.027065 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.004103, "high": 0.00416, "low": 0.004092, "close": 0.004139, "volume": 35316516.0, "close_time": 1769457599999, "quote_volume": 145735.456084, "trades": 3865, "taker_buy_base": 18222625.0, "taker_buy_quote": 75211.27179 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.004139, "high": 0.004164, "low": 0.004117, "close": 0.004156, "volume": 14152016.0, "close_time": 1769471999999, "quote_volume": 58683.000362, "trades": 1605, "taker_buy_base": 6671928.0, "taker_buy_quote": 27684.796773 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.004159, "high": 0.004176, "low": 0.004138, "close": 0.004144, "volume": 8827024.0, "close_time": 1769486399999, "quote_volume": 36676.205681, "trades": 1040, "taker_buy_base": 4917424.0, "taker_buy_quote": 20425.243485 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.004142, "high": 0.004192, "low": 0.004101, "close": 0.004157, "volume": 16549680.0, "close_time": 1769500799999, "quote_volume": 68656.94232, "trades": 1220, "taker_buy_base": 8375959.0, "taker_buy_quote": 34714.583986 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.004153, "high": 0.00473, "low": 0.004146, "close": 0.004421, "volume": 476642087.0, "close_time": 1769515199999, "quote_volume": 2165322.123885, "trades": 40712, "taker_buy_base": 225008980.0, "taker_buy_quote": 1020481.776217 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.004427, "high": 0.004476, "low": 0.00417, "close": 0.004225, "volume": 265631576.0, "close_time": 1769529599999, "quote_volume": 1144324.938548, "trades": 16636, "taker_buy_base": 121968357.0, "taker_buy_quote": 524966.506896 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.004221, "high": 0.00454, "low": 0.00422, "close": 0.004296, "volume": 253980946.0, "close_time": 1769543999999, "quote_volume": 1113641.229383, "trades": 21194, "taker_buy_base": 126173673.0, "taker_buy_quote": 552874.244317 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0043, "high": 0.00438, "low": 0.004279, "close": 0.004327, "volume": 50050302.0, "close_time": 1769558399999, "quote_volume": 216783.936693, "trades": 4735, "taker_buy_base": 22304674.0, "taker_buy_quote": 96706.912779 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.004328, "high": 0.004366, "low": 0.004305, "close": 0.004329, "volume": 26159343.0, "close_time": 1769572799999, "quote_volume": 113242.993472, "trades": 4346, "taker_buy_base": 10571964.0, "taker_buy_quote": 45758.332802 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.004333, "high": 0.004399, "low": 0.004295, "close": 0.004335, "volume": 31915663.0, "close_time": 1769587199999, "quote_volume": 138334.683277, "trades": 2656, "taker_buy_base": 17038361.0, "taker_buy_quote": 73856.340284 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.004336, "high": 0.004395, "low": 0.004311, "close": 0.004371, "volume": 17441399.0, "close_time": 1769601599999, "quote_volume": 75994.443296, "trades": 2236, "taker_buy_base": 5354206.0, "taker_buy_quote": 23333.981603 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00437, "high": 0.004437, "low": 0.004346, "close": 0.004369, "volume": 56154180.0, "close_time": 1769615999999, "quote_volume": 246719.355039, "trades": 3907, "taker_buy_base": 29798635.0, "taker_buy_quote": 130883.201671 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.004373, "high": 0.004389, "low": 0.004273, "close": 0.004326, "volume": 31372212.0, "close_time": 1769630399999, "quote_volume": 135723.063827, "trades": 3541, "taker_buy_base": 13297063.0, "taker_buy_quote": 57510.518854 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.004324, "high": 0.004364, "low": 0.004253, "close": 0.004331, "volume": 58983338.0, "close_time": 1769644799999, "quote_volume": 253811.383858, "trades": 7355, "taker_buy_base": 28092821.0, "taker_buy_quote": 120951.26519 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.004331, "high": 0.004348, "low": 0.004184, "close": 0.004187, "volume": 54727549.0, "close_time": 1769659199999, "quote_volume": 232326.37408, "trades": 10251, "taker_buy_base": 24045779.0, "taker_buy_quote": 102011.99349 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.004186, "high": 0.00421, "low": 0.004142, "close": 0.004193, "volume": 41937002.0, "close_time": 1769673599999, "quote_volume": 175060.082876, "trades": 4665, "taker_buy_base": 20467983.0, "taker_buy_quote": 85465.322289 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.004192, "high": 0.004215, "low": 0.004121, "close": 0.004134, "volume": 25060514.0, "close_time": 1769687999999, "quote_volume": 104617.03102, "trades": 4839, "taker_buy_base": 14041012.0, "taker_buy_quote": 58596.009709 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.004133, "high": 0.004133, "low": 0.003914, "close": 0.003994, "volume": 133615220.0, "close_time": 1769702399999, "quote_volume": 535918.806389, "trades": 17445, "taker_buy_base": 64237349.0, "taker_buy_quote": 257512.41657 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.003993, "high": 0.004078, "low": 0.003952, "close": 0.004021, "volume": 122832862.0, "close_time": 1769716799999, "quote_volume": 492620.02163, "trades": 13802, "taker_buy_base": 62770064.0, "taker_buy_quote": 251557.239066 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.004019, "high": 0.004087, "low": 0.004009, "close": 0.004061, "volume": 42228327.0, "close_time": 1769731199999, "quote_volume": 170904.372446, "trades": 4052, "taker_buy_base": 19260677.0, "taker_buy_quote": 77946.15268 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.004061, "high": 0.004083, "low": 0.00393, "close": 0.004024, "volume": 77319324.0, "close_time": 1769745599999, "quote_volume": 311346.7664, "trades": 9133, "taker_buy_base": 33937683.0, "taker_buy_quote": 136577.733451 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.004024, "high": 0.004061, "low": 0.00399, "close": 0.004035, "volume": 26425763.0, "close_time": 1769759999999, "quote_volume": 106464.834486, "trades": 2278, "taker_buy_base": 12308842.0, "taker_buy_quote": 49565.295981 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.004037, "high": 0.004057, "low": 0.003976, "close": 0.004023, "volume": 26396006.0, "close_time": 1769774399999, "quote_volume": 106079.829819, "trades": 2908, "taker_buy_base": 12135279.0, "taker_buy_quote": 48784.397835 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.004024, "high": 0.004129, "low": 0.003966, "close": 0.004054, "volume": 59929296.0, "close_time": 1769788799999, "quote_volume": 242193.309143, "trades": 7394, "taker_buy_base": 25765744.0, "taker_buy_quote": 104100.908604 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.004053, "high": 0.004102, "low": 0.003943, "close": 0.004044, "volume": 62583349.0, "close_time": 1769803199999, "quote_volume": 252614.799469, "trades": 6476, "taker_buy_base": 27142579.0, "taker_buy_quote": 109599.542921 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.004045, "high": 0.004087, "low": 0.003998, "close": 0.004072, "volume": 35069713.0, "close_time": 1769817599999, "quote_volume": 141838.23792, "trades": 5326, "taker_buy_base": 19435733.0, "taker_buy_quote": 78581.739138 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.004075, "high": 0.004085, "low": 0.003962, "close": 0.003964, "volume": 18445030.0, "close_time": 1769831999999, "quote_volume": 73818.34991, "trades": 2335, "taker_buy_base": 10965189.0, "taker_buy_quote": 43895.654228 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.003962, "high": 0.003976, "low": 0.003857, "close": 0.003879, "volume": 36725005.0, "close_time": 1769846399999, "quote_volume": 144159.842953, "trades": 4206, "taker_buy_base": 20753539.0, "taker_buy_quote": 81511.928597 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.003876, "high": 0.003876, "low": 0.003782, "close": 0.003799, "volume": 70442217.0, "close_time": 1769860799999, "quote_volume": 268921.236338, "trades": 7379, "taker_buy_base": 36994699.0, "taker_buy_quote": 141179.734975 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.003797, "high": 0.003835, "low": 0.003646, "close": 0.003699, "volume": 102221720.0, "close_time": 1769875199999, "quote_volume": 382772.815128, "trades": 10924, "taker_buy_base": 42861005.0, "taker_buy_quote": 160042.75272 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.003698, "high": 0.003744, "low": 0.003339, "close": 0.003391, "volume": 300073660.0, "close_time": 1769889599999, "quote_volume": 1062844.257237, "trades": 37243, "taker_buy_base": 150936059.0, "taker_buy_quote": 534794.776838 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.003391, "high": 0.003523, "low": 0.003364, "close": 0.003506, "volume": 83553618.0, "close_time": 1769903999999, "quote_volume": 287250.432799, "trades": 8289, "taker_buy_base": 40743386.0, "taker_buy_quote": 139992.139149 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.003505, "high": 0.00365, "low": 0.003503, "close": 0.003579, "volume": 80640554.0, "close_time": 1769918399999, "quote_volume": 287583.044725, "trades": 9301, "taker_buy_base": 48743468.0, "taker_buy_quote": 173924.04619 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00358, "high": 0.003622, "low": 0.00357, "close": 0.003595, "volume": 33444637.0, "close_time": 1769932799999, "quote_volume": 120124.503702, "trades": 4252, "taker_buy_base": 17138476.0, "taker_buy_quote": 61535.567447 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.003595, "high": 0.003618, "low": 0.003557, "close": 0.003576, "volume": 62075507.0, "close_time": 1769947199999, "quote_volume": 222289.520136, "trades": 5583, "taker_buy_base": 32499888.0, "taker_buy_quote": 116434.241649 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.003577, "high": 0.003699, "low": 0.00355, "close": 0.003567, "volume": 95075091.0, "close_time": 1769961599999, "quote_volume": 344006.80207, "trades": 10684, "taker_buy_base": 41492269.0, "taker_buy_quote": 150407.888017 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.003565, "high": 0.003665, "low": 0.003519, "close": 0.003599, "volume": 102794280.0, "close_time": 1769975999999, "quote_volume": 370251.433884, "trades": 9952, "taker_buy_base": 50173783.0, "taker_buy_quote": 180479.41906 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.003598, "high": 0.003636, "low": 0.003476, "close": 0.003562, "volume": 86345692.0, "close_time": 1769990399999, "quote_volume": 307565.596199, "trades": 9804, "taker_buy_base": 47539836.0, "taker_buy_quote": 169310.008303 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.003562, "high": 0.003636, "low": 0.003466, "close": 0.003569, "volume": 69964807.0, "close_time": 1770004799999, "quote_volume": 249013.584721, "trades": 12324, "taker_buy_base": 33680361.0, "taker_buy_quote": 119834.553358 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.003568, "high": 0.003603, "low": 0.003475, "close": 0.003562, "volume": 85582593.0, "close_time": 1770019199999, "quote_volume": 302786.131738, "trades": 11725, "taker_buy_base": 40953632.0, "taker_buy_quote": 144962.610125 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.003562, "high": 0.003647, "low": 0.003548, "close": 0.003611, "volume": 57461780.0, "close_time": 1770033599999, "quote_volume": 206779.536487, "trades": 7330, "taker_buy_base": 27692791.0, "taker_buy_quote": 99659.587248 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.003612, "high": 0.003699, "low": 0.003594, "close": 0.003693, "volume": 45112858.0, "close_time": 1770047999999, "quote_volume": 164079.23424, "trades": 5546, "taker_buy_base": 21438335.0, "taker_buy_quote": 78046.943996 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.003693, "high": 0.003726, "low": 0.003667, "close": 0.003695, "volume": 41531640.0, "close_time": 1770062399999, "quote_volume": 153663.720289, "trades": 4630, "taker_buy_base": 19038078.0, "taker_buy_quote": 70465.099148 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.003694, "high": 0.003761, "low": 0.003669, "close": 0.003731, "volume": 31174173.0, "close_time": 1770076799999, "quote_volume": 116004.160336, "trades": 3360, "taker_buy_base": 13858037.0, "taker_buy_quote": 51495.314749 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.003732, "high": 0.003739, "low": 0.003619, "close": 0.003676, "volume": 38560297.0, "close_time": 1770091199999, "quote_volume": 141758.110185, "trades": 4094, "taker_buy_base": 15258506.0, "taker_buy_quote": 56067.870754 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.003675, "high": 0.0037, "low": 0.003631, "close": 0.003662, "volume": 21627011.0, "close_time": 1770105599999, "quote_volume": 79200.219602, "trades": 2435, "taker_buy_base": 10562731.0, "taker_buy_quote": 38647.307455 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.003663, "high": 0.003676, "low": 0.003591, "close": 0.003615, "volume": 31880217.0, "close_time": 1770119999999, "quote_volume": 115822.22655, "trades": 4635, "taker_buy_base": 15869539.0, "taker_buy_quote": 57651.203973 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.003616, "high": 0.00364, "low": 0.003494, "close": 0.003573, "volume": 109268123.0, "close_time": 1770134399999, "quote_volume": 390326.342185, "trades": 8456, "taker_buy_base": 52419602.0, "taker_buy_quote": 186908.678699 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.003572, "high": 0.003572, "low": 0.003353, "close": 0.003474, "volume": 88432038.0, "close_time": 1770148799999, "quote_volume": 304248.778903, "trades": 9962, "taker_buy_base": 41953939.0, "taker_buy_quote": 144327.086465 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.003476, "high": 0.003603, "low": 0.00343, "close": 0.003444, "volume": 58208564.0, "close_time": 1770163199999, "quote_volume": 204785.22741, "trades": 8160, "taker_buy_base": 28989502.0, "taker_buy_quote": 101896.354461 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.003441, "high": 0.003513, "low": 0.003412, "close": 0.003513, "volume": 27968329.0, "close_time": 1770177599999, "quote_volume": 97116.612899, "trades": 3847, "taker_buy_base": 13931048.0, "taker_buy_quote": 48375.256064 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.003514, "high": 0.003549, "low": 0.003465, "close": 0.003512, "volume": 35906570.0, "close_time": 1770191999999, "quote_volume": 126009.77894, "trades": 3806, "taker_buy_base": 23380808.0, "taker_buy_quote": 82066.336454 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.003513, "high": 0.003517, "low": 0.00342, "close": 0.003436, "volume": 22224089.0, "close_time": 1770206399999, "quote_volume": 76895.757949, "trades": 2678, "taker_buy_base": 10074608.0, "taker_buy_quote": 34878.509053 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.003433, "high": 0.003458, "low": 0.003368, "close": 0.003398, "volume": 47611685.0, "close_time": 1770220799999, "quote_volume": 162695.879419, "trades": 6283, "taker_buy_base": 23080925.0, "taker_buy_quote": 78908.873964 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.003397, "high": 0.003505, "low": 0.003353, "close": 0.003502, "volume": 95350591.0, "close_time": 1770235199999, "quote_volume": 325752.332806, "trades": 12345, "taker_buy_base": 48739759.0, "taker_buy_quote": 166521.576878 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.003504, "high": 0.003577, "low": 0.003451, "close": 0.003542, "volume": 61176918.0, "close_time": 1770249599999, "quote_volume": 215178.708832, "trades": 9715, "taker_buy_base": 29688795.0, "taker_buy_quote": 104422.519312 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.003543, "high": 0.003588, "low": 0.003511, "close": 0.003518, "volume": 63422905.0, "close_time": 1770263999999, "quote_volume": 225047.177894, "trades": 8095, "taker_buy_base": 31009976.0, "taker_buy_quote": 110014.873185 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.003517, "high": 0.003549, "low": 0.003458, "close": 0.003511, "volume": 55060656.0, "close_time": 1770278399999, "quote_volume": 193342.28367, "trades": 6701, "taker_buy_base": 25336008.0, "taker_buy_quote": 89042.360882 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.003512, "high": 0.003579, "low": 0.003423, "close": 0.003471, "volume": 52608800.0, "close_time": 1770292799999, "quote_volume": 184256.807276, "trades": 6182, "taker_buy_base": 22564137.0, "taker_buy_quote": 79049.487161 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.003472, "high": 0.003523, "low": 0.003082, "close": 0.00317, "volume": 286517971.0, "close_time": 1770307199999, "quote_volume": 939369.271631, "trades": 31566, "taker_buy_base": 137578339.0, "taker_buy_quote": 450968.518071 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.003171, "high": 0.003296, "low": 0.003133, "close": 0.00317, "volume": 188838707.0, "close_time": 1770321599999, "quote_volume": 604679.866012, "trades": 23583, "taker_buy_base": 95748409.0, "taker_buy_quote": 306781.992474 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.003168, "high": 0.003205, "low": 0.003075, "close": 0.0031, "volume": 210367887.0, "close_time": 1770335999999, "quote_volume": 658087.50728, "trades": 25253, "taker_buy_base": 106534633.0, "taker_buy_quote": 333486.041883 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.003098, "high": 0.003106, "low": 0.002785, "close": 0.002872, "volume": 410362641.0, "close_time": 1770350399999, "quote_volume": 1189759.383145, "trades": 36060, "taker_buy_base": 180140267.0, "taker_buy_quote": 522219.399975 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.002864, "high": 0.003093, "low": 0.002859, "close": 0.002979, "volume": 57339562.0, "close_time": 1770364799999, "quote_volume": 172401.612688, "trades": 3974, "taker_buy_base": 31363180.0, "taker_buy_quote": 94375.314509 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00298, "high": 0.003071, "low": 0.002943, "close": 0.003046, "volume": 40279724.0, "close_time": 1770379199999, "quote_volume": 120529.972887, "trades": 2321, "taker_buy_base": 22303673.0, "taker_buy_quote": 66762.407813 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.003046, "high": 0.003123, "low": 0.002988, "close": 0.003117, "volume": 68112643.0, "close_time": 1770393599999, "quote_volume": 208567.102276, "trades": 4698, "taker_buy_base": 42665955.0, "taker_buy_quote": 130716.655325 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.003119, "high": 0.003294, "low": 0.003103, "close": 0.003188, "volume": 83786234.0, "close_time": 1770407999999, "quote_volume": 269327.273184, "trades": 4855, "taker_buy_base": 46672732.0, "taker_buy_quote": 149756.02801 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.003182, "high": 0.003254, "low": 0.00315, "close": 0.003217, "volume": 42245475.0, "close_time": 1770422399999, "quote_volume": 135924.48038, "trades": 3299, "taker_buy_base": 23892683.0, "taker_buy_quote": 76791.373027 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00322, "high": 0.003262, "low": 0.003164, "close": 0.003248, "volume": 35767452.0, "close_time": 1770436799999, "quote_volume": 114944.897515, "trades": 3649, "taker_buy_base": 21239514.0, "taker_buy_quote": 68318.583003 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.003247, "high": 0.003667, "low": 0.00324, "close": 0.003456, "volume": 420020422.0, "close_time": 1770451199999, "quote_volume": 1442960.16689, "trades": 55295, "taker_buy_base": 205059232.0, "taker_buy_quote": 703290.50103 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.003455, "high": 0.003591, "low": 0.003355, "close": 0.003565, "volume": 459032709.0, "close_time": 1770465599999, "quote_volume": 1611512.961266, "trades": 45750, "taker_buy_base": 240587621.0, "taker_buy_quote": 844437.014315 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.003567, "high": 0.003799, "low": 0.003566, "close": 0.003615, "volume": 551726903.0, "close_time": 1770479999999, "quote_volume": 2039602.972354, "trades": 52924, "taker_buy_base": 273913374.0, "taker_buy_quote": 1013268.368146 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.003613, "high": 0.00404, "low": 0.003551, "close": 0.003997, "volume": 595857652.0, "close_time": 1770494399999, "quote_volume": 2269866.796954, "trades": 65321, "taker_buy_base": 306381700.0, "taker_buy_quote": 1169183.658577 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.003996, "high": 0.004055, "low": 0.00385, "close": 0.003929, "volume": 256207402.0, "close_time": 1770508799999, "quote_volume": 1015863.023431, "trades": 24400, "taker_buy_base": 124170846.0, "taker_buy_quote": 492915.611824 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00393, "high": 0.004096, "low": 0.003821, "close": 0.00393, "volume": 332438914.0, "close_time": 1770523199999, "quote_volume": 1308528.212, "trades": 36990, "taker_buy_base": 164992431.0, "taker_buy_quote": 649998.761437 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.003929, "high": 0.004013, "low": 0.003824, "close": 0.003905, "volume": 273704330.0, "close_time": 1770537599999, "quote_volume": 1075887.385199, "trades": 29222, "taker_buy_base": 138557179.0, "taker_buy_quote": 544826.311599 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.003904, "high": 0.004411, "low": 0.003866, "close": 0.004391, "volume": 577132989.0, "close_time": 1770551999999, "quote_volume": 2423162.352126, "trades": 60821, "taker_buy_base": 308475154.0, "taker_buy_quote": 1294861.308744 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.004392, "high": 0.005003, "low": 0.003971, "close": 0.004017, "volume": 1813629141.0, "close_time": 1770566399999, "quote_volume": 8133633.85723, "trades": 241928, "taker_buy_base": 867228747.0, "taker_buy_quote": 3899392.282273 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.004017, "high": 0.004138, "low": 0.00393, "close": 0.00405, "volume": 378324357.0, "close_time": 1770580799999, "quote_volume": 1528609.220664, "trades": 45061, "taker_buy_base": 201150063.0, "taker_buy_quote": 813516.599791 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00405, "high": 0.004213, "low": 0.004015, "close": 0.004176, "volume": 154693440.0, "close_time": 1770595199999, "quote_volume": 633232.358525, "trades": 17591, "taker_buy_base": 72350818.0, "taker_buy_quote": 296292.983507 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.004173, "high": 0.004216, "low": 0.004032, "close": 0.004162, "volume": 211017045.0, "close_time": 1770609599999, "quote_volume": 868372.734777, "trades": 22816, "taker_buy_base": 95319885.0, "taker_buy_quote": 392341.073279 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00416, "high": 0.004307, "low": 0.004063, "close": 0.004214, "volume": 279036606.0, "close_time": 1770623999999, "quote_volume": 1172243.84739, "trades": 26379, "taker_buy_base": 125582437.0, "taker_buy_quote": 527914.119378 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.004214, "high": 0.004355, "low": 0.004136, "close": 0.004349, "volume": 289538003.0, "close_time": 1770638399999, "quote_volume": 1229150.208423, "trades": 26906, "taker_buy_base": 125125054.0, "taker_buy_quote": 531397.334114 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.004352, "high": 0.004685, "low": 0.004235, "close": 0.004491, "volume": 845208416.0, "close_time": 1770652799999, "quote_volume": 3763488.435675, "trades": 96718, "taker_buy_base": 406300245.0, "taker_buy_quote": 1807718.589284 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00449, "high": 0.004589, "low": 0.004379, "close": 0.004487, "volume": 243678241.0, "close_time": 1770667199999, "quote_volume": 1093236.637946, "trades": 37144, "taker_buy_base": 125881780.0, "taker_buy_quote": 565117.556444 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.004486, "high": 0.004509, "low": 0.004371, "close": 0.004464, "volume": 101661872.0, "close_time": 1770681599999, "quote_volume": 451943.85451, "trades": 13161, "taker_buy_base": 50056556.0, "taker_buy_quote": 222573.363668 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.004463, "high": 0.004521, "low": 0.0044, "close": 0.004476, "volume": 113716770.0, "close_time": 1770695999999, "quote_volume": 507891.254009, "trades": 17587, "taker_buy_base": 58841589.0, "taker_buy_quote": 262939.978644 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.004475, "high": 0.004677, "low": 0.004466, "close": 0.004619, "volume": 167881302.0, "close_time": 1770710399999, "quote_volume": 765495.349595, "trades": 22947, "taker_buy_base": 85474535.0, "taker_buy_quote": 389791.169115 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.004623, "high": 0.004799, "low": 0.004321, "close": 0.004585, "volume": 457077448.0, "close_time": 1770724799999, "quote_volume": 2104278.957136, "trades": 54016, "taker_buy_base": 214946271.0, "taker_buy_quote": 988007.335553 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.004584, "high": 0.004657, "low": 0.004379, "close": 0.004467, "volume": 175780502.0, "close_time": 1770739199999, "quote_volume": 794949.655408, "trades": 25184, "taker_buy_base": 82103782.0, "taker_buy_quote": 371510.092112 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.004466, "high": 0.004521, "low": 0.004368, "close": 0.004406, "volume": 75337255.0, "close_time": 1770753599999, "quote_volume": 333662.232696, "trades": 13689, "taker_buy_base": 39197745.0, "taker_buy_quote": 173641.952892 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.004405, "high": 0.004428, "low": 0.004234, "close": 0.00432, "volume": 114963762.0, "close_time": 1770767999999, "quote_volume": 496713.901403, "trades": 14200, "taker_buy_base": 52896724.0, "taker_buy_quote": 228439.91248 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.004316, "high": 0.004395, "low": 0.004255, "close": 0.004255, "volume": 63374211.0, "close_time": 1770782399999, "quote_volume": 274204.272364, "trades": 11156, "taker_buy_base": 31830982.0, "taker_buy_quote": 137795.152826 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.004254, "high": 0.004431, "low": 0.004129, "close": 0.004395, "volume": 127197689.0, "close_time": 1770796799999, "quote_volume": 545520.47414, "trades": 16539, "taker_buy_base": 68906180.0, "taker_buy_quote": 295786.531329 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.004395, "high": 0.004418, "low": 0.004321, "close": 0.004388, "volume": 68856583.0, "close_time": 1770811199999, "quote_volume": 301247.503048, "trades": 12096, "taker_buy_base": 33456967.0, "taker_buy_quote": 146447.316404 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.004388, "high": 0.004434, "low": 0.004298, "close": 0.004377, "volume": 100507973.0, "close_time": 1770825599999, "quote_volume": 439429.014938, "trades": 17534, "taker_buy_base": 48292867.0, "taker_buy_quote": 211370.377172 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.004379, "high": 0.004408, "low": 0.004331, "close": 0.004384, "volume": 50786369.0, "close_time": 1770839999999, "quote_volume": 222161.45091, "trades": 10317, "taker_buy_base": 19214456.0, "taker_buy_quote": 84072.248968 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.004383, "high": 0.004492, "low": 0.004341, "close": 0.004453, "volume": 88824428.0, "close_time": 1770854399999, "quote_volume": 393470.485258, "trades": 12411, "taker_buy_base": 49466434.0, "taker_buy_quote": 219242.102565 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.004452, "high": 0.004556, "low": 0.004403, "close": 0.004521, "volume": 66683955.0, "close_time": 1770868799999, "quote_volume": 299722.495772, "trades": 13439, "taker_buy_base": 37928539.0, "taker_buy_quote": 170646.05279 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00452, "high": 0.00455, "low": 0.004378, "close": 0.004399, "volume": 59169274.0, "close_time": 1770883199999, "quote_volume": 264742.501869, "trades": 9181, "taker_buy_base": 24147276.0, "taker_buy_quote": 108073.699967 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0044, "high": 0.004443, "low": 0.004358, "close": 0.004389, "volume": 37647836.0, "close_time": 1770897599999, "quote_volume": 165551.757518, "trades": 7960, "taker_buy_base": 22756416.0, "taker_buy_quote": 100078.22985 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.004387, "high": 0.004415, "low": 0.00424, "close": 0.004304, "volume": 73908887.0, "close_time": 1770911999999, "quote_volume": 319091.736988, "trades": 10474, "taker_buy_base": 33377151.0, "taker_buy_quote": 144129.929008 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.004305, "high": 0.004419, "low": 0.004252, "close": 0.004372, "volume": 64826182.0, "close_time": 1770926399999, "quote_volume": 280536.136213, "trades": 12401, "taker_buy_base": 32201325.0, "taker_buy_quote": 139382.839696 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.004373, "high": 0.004417, "low": 0.004322, "close": 0.00438, "volume": 36236809.0, "close_time": 1770940799999, "quote_volume": 158337.281045, "trades": 5528, "taker_buy_base": 17227373.0, "taker_buy_quote": 75298.711325 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00438, "high": 0.004382, "low": 0.004298, "close": 0.004334, "volume": 20033521.0, "close_time": 1770955199999, "quote_volume": 86723.62722, "trades": 4579, "taker_buy_base": 9389160.0, "taker_buy_quote": 40646.520712 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00433, "high": 0.00433, "low": 0.004266, "close": 0.00431, "volume": 19437628.0, "close_time": 1770969599999, "quote_volume": 83688.607092, "trades": 3989, "taker_buy_base": 7123054.0, "taker_buy_quote": 30682.362776 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.004308, "high": 0.004357, "low": 0.004295, "close": 0.00432, "volume": 19985237.0, "close_time": 1770983999999, "quote_volume": 86461.078353, "trades": 3073, "taker_buy_base": 8077165.0, "taker_buy_quote": 34965.008551 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00432, "high": 0.004496, "low": 0.004306, "close": 0.004433, "volume": 113423083.0, "close_time": 1770998399999, "quote_volume": 501081.512658, "trades": 14650, "taker_buy_base": 55527076.0, "taker_buy_quote": 245178.494033 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.004433, "high": 0.004515, "low": 0.004411, "close": 0.00447, "volume": 43096763.0, "close_time": 1771012799999, "quote_volume": 192495.013714, "trades": 6886, "taker_buy_base": 24313064.0, "taker_buy_quote": 108617.709494 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00447, "high": 0.004534, "low": 0.004444, "close": 0.004481, "volume": 29815237.0, "close_time": 1771027199999, "quote_volume": 133643.484985, "trades": 4468, "taker_buy_base": 14710280.0, "taker_buy_quote": 66019.983308 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.004485, "high": 0.004564, "low": 0.004467, "close": 0.004545, "volume": 29596539.0, "close_time": 1771041599999, "quote_volume": 133768.223721, "trades": 3960, "taker_buy_base": 16120862.0, "taker_buy_quote": 72854.500323 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.004545, "high": 0.004555, "low": 0.004508, "close": 0.004524, "volume": 11153020.0, "close_time": 1771055999999, "quote_volume": 50520.313457, "trades": 2463, "taker_buy_base": 4732315.0, "taker_buy_quote": 21445.041167 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.004524, "high": 0.005128, "low": 0.00452, "close": 0.005106, "volume": 278208571.0, "close_time": 1771070399999, "quote_volume": 1338323.400428, "trades": 50671, "taker_buy_base": 144799771.0, "taker_buy_quote": 696392.722392 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.005107, "high": 0.005311, "low": 0.004788, "close": 0.004854, "volume": 280371113.0, "close_time": 1771084799999, "quote_volume": 1404196.523741, "trades": 51051, "taker_buy_base": 144240721.0, "taker_buy_quote": 722416.520574 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00486, "high": 0.005093, "low": 0.004859, "close": 0.004942, "volume": 128722894.0, "close_time": 1771099199999, "quote_volume": 638467.018734, "trades": 23000, "taker_buy_base": 69026436.0, "taker_buy_quote": 342679.250262 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.004942, "high": 0.005014, "low": 0.004907, "close": 0.004932, "volume": 44755526.0, "close_time": 1771113599999, "quote_volume": 221703.956644, "trades": 7675, "taker_buy_base": 30164224.0, "taker_buy_quote": 149452.753729 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.004931, "high": 0.005052, "low": 0.004856, "close": 0.00491, "volume": 64466874.0, "close_time": 1771127999999, "quote_volume": 319120.476388, "trades": 9592, "taker_buy_base": 30502953.0, "taker_buy_quote": 151370.484527 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00491, "high": 0.005079, "low": 0.004864, "close": 0.00501, "volume": 57215354.0, "close_time": 1771142399999, "quote_volume": 285721.295614, "trades": 6830, "taker_buy_base": 25824794.0, "taker_buy_quote": 128957.071158 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.005014, "high": 0.005212, "low": 0.004929, "close": 0.005151, "volume": 76427013.0, "close_time": 1771156799999, "quote_volume": 388362.692151, "trades": 10826, "taker_buy_base": 40376495.0, "taker_buy_quote": 205098.666376 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.005152, "high": 0.00525, "low": 0.004901, "close": 0.005006, "volume": 114583867.0, "close_time": 1771171199999, "quote_volume": 577288.268751, "trades": 15939, "taker_buy_base": 55172502.0, "taker_buy_quote": 278142.215177 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.005005, "high": 0.00502, "low": 0.004819, "close": 0.004833, "volume": 86351293.0, "close_time": 1771185599999, "quote_volume": 424121.053922, "trades": 10339, "taker_buy_base": 37138712.0, "taker_buy_quote": 182615.345055 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.004832, "high": 0.004949, "low": 0.004783, "close": 0.00494, "volume": 39172370.0, "close_time": 1771199999999, "quote_volume": 190820.767667, "trades": 4780, "taker_buy_base": 20406383.0, "taker_buy_quote": 99345.625507 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.004937, "high": 0.00503, "low": 0.004365, "close": 0.004531, "volume": 206835255.0, "close_time": 1771214399999, "quote_volume": 968320.406831, "trades": 31989, "taker_buy_base": 92990974.0, "taker_buy_quote": 434244.845296 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.004528, "high": 0.004967, "low": 0.004509, "close": 0.004772, "volume": 194123862.0, "close_time": 1771228799999, "quote_volume": 928053.81736, "trades": 41403, "taker_buy_base": 95797399.0, "taker_buy_quote": 457548.760446 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.004771, "high": 0.004788, "low": 0.004683, "close": 0.004695, "volume": 34698475.0, "close_time": 1771243199999, "quote_volume": 163889.465151, "trades": 6453, "taker_buy_base": 16419417.0, "taker_buy_quote": 77545.435057 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.004694, "high": 0.004876, "low": 0.004681, "close": 0.004797, "volume": 53577178.0, "close_time": 1771257599999, "quote_volume": 257072.85037, "trades": 11714, "taker_buy_base": 23498311.0, "taker_buy_quote": 112759.967445 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.004797, "high": 0.004839, "low": 0.004774, "close": 0.004813, "volume": 23456528.0, "close_time": 1771271999999, "quote_volume": 112777.926591, "trades": 3719, "taker_buy_base": 11275338.0, "taker_buy_quote": 54242.355762 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.004816, "high": 0.004828, "low": 0.004778, "close": 0.004809, "volume": 18867304.0, "close_time": 1771286399999, "quote_volume": 90592.667675, "trades": 1906, "taker_buy_base": 10971384.0, "taker_buy_quote": 52694.997066 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.004808, "high": 0.004861, "low": 0.004771, "close": 0.004824, "volume": 21164183.0, "close_time": 1771300799999, "quote_volume": 102035.869707, "trades": 3029, "taker_buy_base": 9855815.0, "taker_buy_quote": 47552.119517 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.004824, "high": 0.004843, "low": 0.004759, "close": 0.004765, "volume": 23119450.0, "close_time": 1771315199999, "quote_volume": 110868.131949, "trades": 2406, "taker_buy_base": 10969818.0, "taker_buy_quote": 52624.453823 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.004765, "high": 0.004772, "low": 0.004626, "close": 0.004666, "volume": 28175465.0, "close_time": 1771329599999, "quote_volume": 131698.385869, "trades": 3060, "taker_buy_base": 12764843.0, "taker_buy_quote": 59698.504758 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.004667, "high": 0.004698, "low": 0.004507, "close": 0.004588, "volume": 52572792.0, "close_time": 1771343999999, "quote_volume": 241870.63554, "trades": 5023, "taker_buy_base": 23895351.0, "taker_buy_quote": 109927.941196 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.004587, "high": 0.004661, "low": 0.00442, "close": 0.004519, "volume": 46661657.0, "close_time": 1771358399999, "quote_volume": 210763.796311, "trades": 5046, "taker_buy_base": 22526654.0, "taker_buy_quote": 101805.770792 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.004519, "high": 0.004527, "low": 0.004449, "close": 0.004458, "volume": 19103142.0, "close_time": 1771372799999, "quote_volume": 85632.868628, "trades": 1968, "taker_buy_base": 7395058.0, "taker_buy_quote": 33131.961293 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00446, "high": 0.004479, "low": 0.004402, "close": 0.004463, "volume": 42258345.0, "close_time": 1771387199999, "quote_volume": 187425.743638, "trades": 3529, "taker_buy_base": 19110603.0, "taker_buy_quote": 84802.393943 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.004462, "high": 0.004485, "low": 0.004443, "close": 0.00447, "volume": 22096252.0, "close_time": 1771401599999, "quote_volume": 98604.403926, "trades": 2996, "taker_buy_base": 11262893.0, "taker_buy_quote": 50258.72068 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00447, "high": 0.004583, "low": 0.004454, "close": 0.004571, "volume": 54853363.0, "close_time": 1771415999999, "quote_volume": 246873.335826, "trades": 5847, "taker_buy_base": 25513559.0, "taker_buy_quote": 114780.787698 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.004572, "high": 0.004736, "low": 0.004572, "close": 0.004655, "volume": 112532380.0, "close_time": 1771430399999, "quote_volume": 523166.842209, "trades": 13742, "taker_buy_base": 60297776.0, "taker_buy_quote": 280261.790677 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.004659, "high": 0.004697, "low": 0.004481, "close": 0.004544, "volume": 92001255.0, "close_time": 1771444799999, "quote_volume": 421364.811567, "trades": 10906, "taker_buy_base": 51990927.0, "taker_buy_quote": 237886.74282 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.004544, "high": 0.004597, "low": 0.004455, "close": 0.004504, "volume": 34637563.0, "close_time": 1771459199999, "quote_volume": 156401.178074, "trades": 3709, "taker_buy_base": 16628067.0, "taker_buy_quote": 75128.912461 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.004495, "high": 0.0046, "low": 0.004484, "close": 0.004564, "volume": 27208897.0, "close_time": 1771473599999, "quote_volume": 123855.232561, "trades": 2369, "taker_buy_base": 13483831.0, "taker_buy_quote": 61393.447411 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.004564, "high": 0.004564, "low": 0.00443, "close": 0.004451, "volume": 26447010.0, "close_time": 1771487999999, "quote_volume": 118492.118084, "trades": 2541, "taker_buy_base": 10974682.0, "taker_buy_quote": 49150.458465 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00445, "high": 0.004461, "low": 0.004347, "close": 0.004365, "volume": 53190493.0, "close_time": 1771502399999, "quote_volume": 233982.165727, "trades": 3041, "taker_buy_base": 32918251.0, "taker_buy_quote": 144864.10011 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.004364, "high": 0.004381, "low": 0.004265, "close": 0.004362, "volume": 72422708.0, "close_time": 1771516799999, "quote_volume": 313411.577427, "trades": 5246, "taker_buy_base": 41648289.0, "taker_buy_quote": 180235.59916 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.004362, "high": 0.004431, "low": 0.004361, "close": 0.004425, "volume": 20235743.0, "close_time": 1771531199999, "quote_volume": 88984.667923, "trades": 1907, "taker_buy_base": 9531342.0, "taker_buy_quote": 41904.161138 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00443, "high": 0.004455, "low": 0.004394, "close": 0.004452, "volume": 10855498.0, "close_time": 1771545599999, "quote_volume": 48093.847446, "trades": 1600, "taker_buy_base": 5986078.0, "taker_buy_quote": 26534.977087 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.004451, "high": 0.004484, "low": 0.004415, "close": 0.00445, "volume": 12126956.0, "close_time": 1771559999999, "quote_volume": 53980.968506, "trades": 2001, "taker_buy_base": 5736796.0, "taker_buy_quote": 25523.609124 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.004452, "high": 0.004536, "low": 0.00443, "close": 0.004514, "volume": 18779505.0, "close_time": 1771574399999, "quote_volume": 84456.548302, "trades": 2329, "taker_buy_base": 9343607.0, "taker_buy_quote": 42017.784914 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.004509, "high": 0.004544, "low": 0.004452, "close": 0.004476, "volume": 14304835.0, "close_time": 1771588799999, "quote_volume": 64555.693125, "trades": 1873, "taker_buy_base": 9606799.0, "taker_buy_quote": 43349.099646 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.004477, "high": 0.004505, "low": 0.004403, "close": 0.004477, "volume": 33597390.0, "close_time": 1771603199999, "quote_volume": 149470.254918, "trades": 4118, "taker_buy_base": 17193703.0, "taker_buy_quote": 76453.457905 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.004478, "high": 0.004546, "low": 0.004468, "close": 0.004521, "volume": 30317277.0, "close_time": 1771617599999, "quote_volume": 136769.444837, "trades": 3912, "taker_buy_base": 14299026.0, "taker_buy_quote": 64507.976907 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.004521, "high": 0.004895, "low": 0.004521, "close": 0.004867, "volume": 173470007.0, "close_time": 1771631999999, "quote_volume": 823588.961495, "trades": 22013, "taker_buy_base": 93151001.0, "taker_buy_quote": 443025.414781 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.004868, "high": 0.004946, "low": 0.00473, "close": 0.004801, "volume": 128095077.0, "close_time": 1771646399999, "quote_volume": 618300.053547, "trades": 19438, "taker_buy_base": 61094344.0, "taker_buy_quote": 294752.696491 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0048, "high": 0.004838, "low": 0.0045, "close": 0.004594, "volume": 79003354.0, "close_time": 1771660799999, "quote_volume": 367067.924316, "trades": 10114, "taker_buy_base": 36568530.0, "taker_buy_quote": 169788.11119 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.004595, "high": 0.004632, "low": 0.004584, "close": 0.004616, "volume": 31287201.0, "close_time": 1771675199999, "quote_volume": 144296.325011, "trades": 3216, "taker_buy_base": 12171729.0, "taker_buy_quote": 56132.558551 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.004617, "high": 0.004654, "low": 0.004575, "close": 0.004594, "volume": 25179421.0, "close_time": 1771689599999, "quote_volume": 116174.952148, "trades": 3125, "taker_buy_base": 13178901.0, "taker_buy_quote": 60847.608867 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.004594, "high": 0.004618, "low": 0.004556, "close": 0.004587, "volume": 18627526.0, "close_time": 1771703999999, "quote_volume": 85383.883903, "trades": 2405, "taker_buy_base": 9070491.0, "taker_buy_quote": 41578.403121 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.004583, "high": 0.004583, "low": 0.004488, "close": 0.004499, "volume": 18582264.0, "close_time": 1771718399999, "quote_volume": 84213.686033, "trades": 2415, "taker_buy_base": 8586974.0, "taker_buy_quote": 38933.773642 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0045, "high": 0.004609, "low": 0.004496, "close": 0.004564, "volume": 28962845.0, "close_time": 1771732799999, "quote_volume": 132029.533643, "trades": 2861, "taker_buy_base": 19585356.0, "taker_buy_quote": 89252.956532 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.004564, "high": 0.004627, "low": 0.004529, "close": 0.00461, "volume": 11097771.0, "close_time": 1771747199999, "quote_volume": 50715.168882, "trades": 1131, "taker_buy_base": 5949235.0, "taker_buy_quote": 27177.774493 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.004606, "high": 0.00463, "low": 0.004482, "close": 0.004589, "volume": 16695553.0, "close_time": 1771761599999, "quote_volume": 76418.184731, "trades": 1473, "taker_buy_base": 6471717.0, "taker_buy_quote": 29638.275463 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.004588, "high": 0.004637, "low": 0.004566, "close": 0.004613, "volume": 22813601.0, "close_time": 1771775999999, "quote_volume": 104906.264805, "trades": 1745, "taker_buy_base": 13707481.0, "taker_buy_quote": 63031.351173 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.004619, "high": 0.004711, "low": 0.004602, "close": 0.004688, "volume": 41782974.0, "close_time": 1771790399999, "quote_volume": 195140.732078, "trades": 3121, "taker_buy_base": 17679233.0, "taker_buy_quote": 82530.585851 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.004696, "high": 0.004697, "low": 0.004616, "close": 0.004656, "volume": 26703867.0, "close_time": 1771804799999, "quote_volume": 124250.375295, "trades": 2225, "taker_buy_base": 12782115.0, "taker_buy_quote": 59409.589824 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.004656, "high": 0.004675, "low": 0.004517, "close": 0.004672, "volume": 81870606.0, "close_time": 1771819199999, "quote_volume": 375898.864977, "trades": 11054, "taker_buy_base": 37743918.0, "taker_buy_quote": 173409.927434 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.004672, "high": 0.00478, "low": 0.004628, "close": 0.004753, "volume": 65149704.0, "close_time": 1771833599999, "quote_volume": 306868.537217, "trades": 7855, "taker_buy_base": 32387100.0, "taker_buy_quote": 152503.450525 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.004752, "high": 0.004877, "low": 0.004713, "close": 0.004776, "volume": 106415785.0, "close_time": 1771847999999, "quote_volume": 510778.610325, "trades": 12788, "taker_buy_base": 52405347.0, "taker_buy_quote": 251716.663358 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.004771, "high": 0.004858, "low": 0.004665, "close": 0.004726, "volume": 65694688.0, "close_time": 1771862399999, "quote_volume": 312222.079578, "trades": 10554, "taker_buy_base": 29331250.0, "taker_buy_quote": 139524.225734 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.004727, "high": 0.004835, "low": 0.004687, "close": 0.004795, "volume": 96474840.0, "close_time": 1771876799999, "quote_volume": 458974.580426, "trades": 11926, "taker_buy_base": 50072522.0, "taker_buy_quote": 238390.476428 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.004796, "high": 0.004835, "low": 0.004743, "close": 0.004772, "volume": 30538624.0, "close_time": 1771891199999, "quote_volume": 146215.741702, "trades": 4203, "taker_buy_base": 13607455.0, "taker_buy_quote": 65201.533407 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.004776, "high": 0.004806, "low": 0.004627, "close": 0.00469, "volume": 46103618.0, "close_time": 1771905599999, "quote_volume": 217656.43945, "trades": 4497, "taker_buy_base": 20479125.0, "taker_buy_quote": 96638.479806 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0047, "high": 0.0047, "low": 0.004616, "close": 0.004648, "volume": 20356221.0, "close_time": 1771919999999, "quote_volume": 94744.410282, "trades": 1701, "taker_buy_base": 9547303.0, "taker_buy_quote": 44460.831762 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.004649, "high": 0.004747, "low": 0.004644, "close": 0.004724, "volume": 30905099.0, "close_time": 1771934399999, "quote_volume": 145304.427871, "trades": 2161, "taker_buy_base": 14375662.0, "taker_buy_quote": 67558.44297 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.004721, "high": 0.004748, "low": 0.00468, "close": 0.004726, "volume": 25770021.0, "close_time": 1771948799999, "quote_volume": 121390.435858, "trades": 1915, "taker_buy_base": 14143692.0, "taker_buy_quote": 66614.497447 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.004725, "high": 0.004745, "low": 0.00466, "close": 0.004704, "volume": 17902117.0, "close_time": 1771963199999, "quote_volume": 84129.297487, "trades": 1345, "taker_buy_base": 7502518.0, "taker_buy_quote": 35295.310441 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.004716, "high": 0.004723, "low": 0.004464, "close": 0.004534, "volume": 45166840.0, "close_time": 1771977599999, "quote_volume": 206830.003095, "trades": 5311, "taker_buy_base": 22349898.0, "taker_buy_quote": 102270.151963 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.004534, "high": 0.004694, "low": 0.00451, "close": 0.004645, "volume": 36394123.0, "close_time": 1771991999999, "quote_volume": 167852.861756, "trades": 5451, "taker_buy_base": 19753640.0, "taker_buy_quote": 91150.524843 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.004645, "high": 0.004676, "low": 0.004555, "close": 0.004603, "volume": 29131776.0, "close_time": 1772006399999, "quote_volume": 135038.688304, "trades": 4282, "taker_buy_base": 13852487.0, "taker_buy_quote": 64279.749771 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.004598, "high": 0.004672, "low": 0.004573, "close": 0.004661, "volume": 40972677.0, "close_time": 1772020799999, "quote_volume": 189490.786568, "trades": 4825, "taker_buy_base": 19491778.0, "taker_buy_quote": 90219.341712 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.004659, "high": 0.004728, "low": 0.004657, "close": 0.004694, "volume": 57843688.0, "close_time": 1772035199999, "quote_volume": 271769.727353, "trades": 5213, "taker_buy_base": 29111369.0, "taker_buy_quote": 136764.016324 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.004695, "high": 0.004754, "low": 0.004603, "close": 0.004607, "volume": 67264747.0, "close_time": 1772049599999, "quote_volume": 315702.181434, "trades": 6086, "taker_buy_base": 28765884.0, "taker_buy_quote": 135064.532741 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.004608, "high": 0.0047, "low": 0.004547, "close": 0.004601, "volume": 67299223.0, "close_time": 1772063999999, "quote_volume": 311207.677043, "trades": 5382, "taker_buy_base": 31860170.0, "taker_buy_quote": 147448.56108 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.004601, "high": 0.004701, "low": 0.004563, "close": 0.004692, "volume": 37363165.0, "close_time": 1772078399999, "quote_volume": 172263.617451, "trades": 3006, "taker_buy_base": 18364866.0, "taker_buy_quote": 84663.753012 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.004686, "high": 0.00475, "low": 0.004663, "close": 0.004722, "volume": 31119094.0, "close_time": 1772092799999, "quote_volume": 146513.973994, "trades": 1883, "taker_buy_base": 17326343.0, "taker_buy_quote": 81603.889045 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.004732, "high": 0.004873, "low": 0.00473, "close": 0.004811, "volume": 71036536.0, "close_time": 1772107199999, "quote_volume": 341157.450401, "trades": 4347, "taker_buy_base": 33745694.0, "taker_buy_quote": 161977.467559 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.004811, "high": 0.004878, "low": 0.004713, "close": 0.00477, "volume": 74925206.0, "close_time": 1772121599999, "quote_volume": 360384.847148, "trades": 5463, "taker_buy_base": 35010128.0, "taker_buy_quote": 168258.863912 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.004777, "high": 0.004878, "low": 0.004707, "close": 0.004843, "volume": 68772106.0, "close_time": 1772135999999, "quote_volume": 329148.509322, "trades": 5518, "taker_buy_base": 32453257.0, "taker_buy_quote": 155226.317882 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.004839, "high": 0.004855, "low": 0.004782, "close": 0.004823, "volume": 24841659.0, "close_time": 1772150399999, "quote_volume": 119418.911061, "trades": 1947, "taker_buy_base": 15687439.0, "taker_buy_quote": 75394.011709 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.004821, "high": 0.004878, "low": 0.004773, "close": 0.004875, "volume": 18228203.0, "close_time": 1772164799999, "quote_volume": 87718.470456, "trades": 2292, "taker_buy_base": 8723812.0, "taker_buy_quote": 41984.671465 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.004876, "high": 0.004889, "low": 0.004649, "close": 0.004661, "volume": 45255232.0, "close_time": 1772179199999, "quote_volume": 215751.964624, "trades": 4546, "taker_buy_base": 21678507.0, "taker_buy_quote": 103319.782895 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.004658, "high": 0.004688, "low": 0.004578, "close": 0.004648, "volume": 45315101.0, "close_time": 1772193599999, "quote_volume": 210174.869063, "trades": 4531, "taker_buy_base": 26401306.0, "taker_buy_quote": 122423.722099 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.004647, "high": 0.004648, "low": 0.004587, "close": 0.004624, "volume": 35375465.0, "close_time": 1772207999999, "quote_volume": 163557.280191, "trades": 4335, "taker_buy_base": 22080115.0, "taker_buy_quote": 102081.102375 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.004623, "high": 0.00468, "low": 0.004613, "close": 0.004652, "volume": 26525949.0, "close_time": 1772222399999, "quote_volume": 123256.358636, "trades": 3571, "taker_buy_base": 13480443.0, "taker_buy_quote": 62631.057556 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.004652, "high": 0.004705, "low": 0.004617, "close": 0.004693, "volume": 27660456.0, "close_time": 1772236799999, "quote_volume": 128942.627964, "trades": 3071, "taker_buy_base": 13406782.0, "taker_buy_quote": 62510.305846 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.004692, "high": 0.004749, "low": 0.004662, "close": 0.004731, "volume": 20893950.0, "close_time": 1772251199999, "quote_volume": 98335.371733, "trades": 2874, "taker_buy_base": 11050323.0, "taker_buy_quote": 52004.383987 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.004732, "high": 0.004748, "low": 0.004538, "close": 0.004568, "volume": 77019076.0, "close_time": 1772265599999, "quote_volume": 354865.480511, "trades": 8799, "taker_buy_base": 35310536.0, "taker_buy_quote": 162626.826529 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.004568, "high": 0.004627, "low": 0.004533, "close": 0.004601, "volume": 59771414.0, "close_time": 1772279999999, "quote_volume": 274152.231444, "trades": 4287, "taker_buy_base": 34652367.0, "taker_buy_quote": 159007.932733 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0046, "high": 0.004736, "low": 0.00459, "close": 0.004693, "volume": 73426264.0, "close_time": 1772294399999, "quote_volume": 343128.899343, "trades": 6134, "taker_buy_base": 40941704.0, "taker_buy_quote": 191287.032541 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.004692, "high": 0.004717, "low": 0.004623, "close": 0.004717, "volume": 23799470.0, "close_time": 1772308799999, "quote_volume": 111057.694112, "trades": 2426, "taker_buy_base": 13508280.0, "taker_buy_quote": 63003.998745 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.004714, "high": 0.004746, "low": 0.004682, "close": 0.004704, "volume": 17738817.0, "close_time": 1772323199999, "quote_volume": 83655.165071, "trades": 1996, "taker_buy_base": 8828020.0, "taker_buy_quote": 41628.148753 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.004705, "high": 0.004858, "low": 0.004697, "close": 0.004775, "volume": 51044215.0, "close_time": 1772337599999, "quote_volume": 244518.169876, "trades": 3404, "taker_buy_base": 27086250.0, "taker_buy_quote": 129834.237728 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.004777, "high": 0.004804, "low": 0.004735, "close": 0.004751, "volume": 8283225.0, "close_time": 1772351999999, "quote_volume": 39561.676036, "trades": 679, "taker_buy_base": 3360188.0, "taker_buy_quote": 16053.434056 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.004747, "high": 0.00475, "low": 0.004669, "close": 0.004728, "volume": 15846923.0, "close_time": 1772366399999, "quote_volume": 74625.421876, "trades": 1289, "taker_buy_base": 5584265.0, "taker_buy_quote": 26298.181155 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.004728, "high": 0.004856, "low": 0.004682, "close": 0.004813, "volume": 52640395.0, "close_time": 1772380799999, "quote_volume": 251768.213584, "trades": 5360, "taker_buy_base": 30808075.0, "taker_buy_quote": 147330.506487 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00481, "high": 0.004841, "low": 0.004751, "close": 0.004793, "volume": 35650306.0, "close_time": 1772395199999, "quote_volume": 171189.816869, "trades": 2158, "taker_buy_base": 18298498.0, "taker_buy_quote": 87863.948479 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.004793, "high": 0.004799, "low": 0.004682, "close": 0.004742, "volume": 33852534.0, "close_time": 1772409599999, "quote_volume": 160479.920954, "trades": 2956, "taker_buy_base": 18952086.0, "taker_buy_quote": 89836.589328 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.004743, "high": 0.004818, "low": 0.004707, "close": 0.004779, "volume": 25289983.0, "close_time": 1772423999999, "quote_volume": 120374.113147, "trades": 2598, "taker_buy_base": 10350136.0, "taker_buy_quote": 49257.10629 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.004779, "high": 0.004827, "low": 0.004758, "close": 0.004805, "volume": 28869935.0, "close_time": 1772438399999, "quote_volume": 138326.975861, "trades": 3176, "taker_buy_base": 12256375.0, "taker_buy_quote": 58738.49618 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.004804, "high": 0.004921, "low": 0.004748, "close": 0.004848, "volume": 106169561.0, "close_time": 1772452799999, "quote_volume": 513869.779817, "trades": 10034, "taker_buy_base": 38374265.0, "taker_buy_quote": 185661.759244 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.004847, "high": 0.00514, "low": 0.004819, "close": 0.005015, "volume": 203564157.0, "close_time": 1772467199999, "quote_volume": 1005657.781917, "trades": 16128, "taker_buy_base": 111294627.0, "taker_buy_quote": 550265.752742 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.005014, "high": 0.00506, "low": 0.004955, "close": 0.004999, "volume": 44113154.0, "close_time": 1772481599999, "quote_volume": 220463.778878, "trades": 6019, "taker_buy_base": 19094482.0, "taker_buy_quote": 95424.697778 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.005001, "high": 0.005077, "low": 0.004984, "close": 0.005047, "volume": 43696220.0, "close_time": 1772495999999, "quote_volume": 219672.158447, "trades": 3899, "taker_buy_base": 21432173.0, "taker_buy_quote": 107767.755821 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.005061, "high": 0.005217, "low": 0.005039, "close": 0.005086, "volume": 67930576.0, "close_time": 1772510399999, "quote_volume": 347614.560879, "trades": 4999, "taker_buy_base": 33842165.0, "taker_buy_quote": 173258.52012 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.005091, "high": 0.005122, "low": 0.004962, "close": 0.005062, "volume": 44058077.0, "close_time": 1772524799999, "quote_volume": 222018.893769, "trades": 2651, "taker_buy_base": 27504401.0, "taker_buy_quote": 138702.199248 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.005066, "high": 0.005143, "low": 0.005003, "close": 0.005124, "volume": 33637033.0, "close_time": 1772539199999, "quote_volume": 170663.398684, "trades": 2834, "taker_buy_base": 15871056.0, "taker_buy_quote": 80560.316997 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.005119, "high": 0.005174, "low": 0.005054, "close": 0.005157, "volume": 53988585.0, "close_time": 1772553599999, "quote_volume": 276394.915724, "trades": 4065, "taker_buy_base": 28265624.0, "taker_buy_quote": 144672.115581 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.005168, "high": 0.005652, "low": 0.005157, "close": 0.005644, "volume": 228372123.0, "close_time": 1772567999999, "quote_volume": 1245343.035553, "trades": 18959, "taker_buy_base": 119171979.0, "taker_buy_quote": 650937.836972 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.005645, "high": 0.005845, "low": 0.005564, "close": 0.005773, "volume": 256036812.0, "close_time": 1772582399999, "quote_volume": 1466878.864001, "trades": 17074, "taker_buy_base": 116622090.0, "taker_buy_quote": 668342.699665 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.005778, "high": 0.005805, "low": 0.005637, "close": 0.005738, "volume": 165353735.0, "close_time": 1772596799999, "quote_volume": 948996.111712, "trades": 13692, "taker_buy_base": 67742353.0, "taker_buy_quote": 388774.72445 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.005738, "high": 0.006095, "low": 0.00573, "close": 0.005998, "volume": 265661184.0, "close_time": 1772611199999, "quote_volume": 1575631.947486, "trades": 24078, "taker_buy_base": 125356309.0, "taker_buy_quote": 745549.736566 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.005999, "high": 0.00665, "low": 0.004778, "close": 0.004909, "volume": 1362566191.0, "close_time": 1772625599999, "quote_volume": 7488964.44925, "trades": 153383, "taker_buy_base": 716697265.0, "taker_buy_quote": 3948088.70507 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.004909, "high": 0.005343, "low": 0.004785, "close": 0.005165, "volume": 377785205.0, "close_time": 1772639999999, "quote_volume": 1906400.222244, "trades": 32786, "taker_buy_base": 198002043.0, "taker_buy_quote": 999263.226457 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.005166, "high": 0.005295, "low": 0.005008, "close": 0.005167, "volume": 194252760.0, "close_time": 1772654399999, "quote_volume": 997004.588281, "trades": 13883, "taker_buy_base": 88446837.0, "taker_buy_quote": 454503.779484 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.005166, "high": 0.005217, "low": 0.005056, "close": 0.005096, "volume": 84908187.0, "close_time": 1772668799999, "quote_volume": 436370.88184, "trades": 7267, "taker_buy_base": 39854167.0, "taker_buy_quote": 204840.917608 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.005095, "high": 0.005186, "low": 0.005072, "close": 0.005131, "volume": 66455941.0, "close_time": 1772683199999, "quote_volume": 340489.267425, "trades": 7722, "taker_buy_base": 29033306.0, "taker_buy_quote": 148668.82448 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.005131, "high": 0.005133, "low": 0.004942, "close": 0.004979, "volume": 86301439.0, "close_time": 1772697599999, "quote_volume": 435864.509893, "trades": 7142, "taker_buy_base": 45460045.0, "taker_buy_quote": 229718.415613 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.004978, "high": 0.005792, "low": 0.004944, "close": 0.00559, "volume": 395040330.0, "close_time": 1772711999999, "quote_volume": 2165126.384813, "trades": 41642, "taker_buy_base": 208717248.0, "taker_buy_quote": 1143281.228016 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.005591, "high": 0.005626, "low": 0.005064, "close": 0.005241, "volume": 273954628.0, "close_time": 1772726399999, "quote_volume": 1437741.28789, "trades": 21384, "taker_buy_base": 124275390.0, "taker_buy_quote": 651217.153932 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00524, "high": 0.005342, "low": 0.00519, "close": 0.005283, "volume": 91966997.0, "close_time": 1772740799999, "quote_volume": 484045.489512, "trades": 8385, "taker_buy_base": 42154266.0, "taker_buy_quote": 221994.536578 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.005287, "high": 0.005431, "low": 0.005239, "close": 0.005322, "volume": 63235604.0, "close_time": 1772755199999, "quote_volume": 336596.121145, "trades": 5981, "taker_buy_base": 34172328.0, "taker_buy_quote": 181755.820152 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.005322, "high": 0.005571, "low": 0.005276, "close": 0.00551, "volume": 69356502.0, "close_time": 1772769599999, "quote_volume": 376093.117249, "trades": 7414, "taker_buy_base": 38292142.0, "taker_buy_quote": 207646.058562 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.005515, "high": 0.005552, "low": 0.005278, "close": 0.005453, "volume": 114118212.0, "close_time": 1772783999999, "quote_volume": 616595.133427, "trades": 11884, "taker_buy_base": 50980140.0, "taker_buy_quote": 275658.15048 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.005451, "high": 0.005548, "low": 0.005375, "close": 0.005435, "volume": 118443053.0, "close_time": 1772798399999, "quote_volume": 645974.218922, "trades": 11657, "taker_buy_base": 64140004.0, "taker_buy_quote": 349923.177419 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00544, "high": 0.005948, "low": 0.005406, "close": 0.005857, "volume": 406013764.0, "close_time": 1772812799999, "quote_volume": 2312350.660395, "trades": 39686, "taker_buy_base": 192209023.0, "taker_buy_quote": 1096054.824003 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.005859, "high": 0.006518, "low": 0.00579, "close": 0.006516, "volume": 634811492.0, "close_time": 1772827199999, "quote_volume": 3932586.625329, "trades": 77424, "taker_buy_base": 325962591.0, "taker_buy_quote": 2020796.985493 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.006516, "high": 0.006641, "low": 0.006254, "close": 0.00627, "volume": 282173467.0, "close_time": 1772841599999, "quote_volume": 1820836.201736, "trades": 42297, "taker_buy_base": 134025595.0, "taker_buy_quote": 865370.734451 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006271, "high": 0.006965, "low": 0.00627, "close": 0.006869, "volume": 528316981.0, "close_time": 1772855999999, "quote_volume": 3565127.925469, "trades": 78185, "taker_buy_base": 244027171.0, "taker_buy_quote": 1647048.373287 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.006871, "high": 0.007475, "low": 0.006822, "close": 0.007287, "volume": 543868538.0, "close_time": 1772870399999, "quote_volume": 3954452.727538, "trades": 91614, "taker_buy_base": 274155386.0, "taker_buy_quote": 1994794.614422 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.007285, "high": 0.007643, "low": 0.006839, "close": 0.007137, "volume": 487794979.0, "close_time": 1772884799999, "quote_volume": 3540115.728851, "trades": 83516, "taker_buy_base": 235324031.0, "taker_buy_quote": 1704661.038847 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.007137, "high": 0.007394, "low": 0.006963, "close": 0.007112, "volume": 283193002.0, "close_time": 1772899199999, "quote_volume": 2030169.903071, "trades": 46234, "taker_buy_base": 143441922.0, "taker_buy_quote": 1028510.709625 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.007108, "high": 0.007169, "low": 0.006811, "close": 0.007068, "volume": 234731101.0, "close_time": 1772913599999, "quote_volume": 1644842.478632, "trades": 38493, "taker_buy_base": 115635657.0, "taker_buy_quote": 810648.964039 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.007068, "high": 0.0071, "low": 0.006896, "close": 0.007076, "volume": 121297986.0, "close_time": 1772927999999, "quote_volume": 850601.747798, "trades": 18538, "taker_buy_base": 56478224.0, "taker_buy_quote": 396395.045009 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.007076, "high": 0.0073, "low": 0.006928, "close": 0.006967, "volume": 205848794.0, "close_time": 1772942399999, "quote_volume": 1461138.290511, "trades": 31306, "taker_buy_base": 100856309.0, "taker_buy_quote": 716156.712556 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006966, "high": 0.00715, "low": 0.00681, "close": 0.007074, "volume": 151787180.0, "close_time": 1772956799999, "quote_volume": 1056833.130162, "trades": 27665, "taker_buy_base": 77329920.0, "taker_buy_quote": 538368.184977 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.007075, "high": 0.007111, "low": 0.005657, "close": 0.006542, "volume": 1025269765.0, "close_time": 1772971199999, "quote_volume": 6319730.295576, "trades": 161831, "taker_buy_base": 513122315.0, "taker_buy_quote": 3155391.711163 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006542, "high": 0.00787, "low": 0.006455, "close": 0.007282, "volume": 1258402831.0, "close_time": 1772985599999, "quote_volume": 9031817.246782, "trades": 220791, "taker_buy_base": 635838738.0, "taker_buy_quote": 4567495.401854 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.007283, "high": 0.007349, "low": 0.005934, "close": 0.006972, "volume": 822548731.0, "close_time": 1772999999999, "quote_volume": 5427739.87237, "trades": 128712, "taker_buy_base": 407325109.0, "taker_buy_quote": 2680278.972172 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.006972, "high": 0.007171, "low": 0.006459, "close": 0.006568, "volume": 477450035.0, "close_time": 1773014399999, "quote_volume": 3227196.970204, "trades": 67230, "taker_buy_base": 224923383.0, "taker_buy_quote": 1521524.893597 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.006568, "high": 0.007161, "low": 0.006516, "close": 0.006981, "volume": 260855717.0, "close_time": 1773028799999, "quote_volume": 1785171.54496, "trades": 43522, "taker_buy_base": 133757778.0, "taker_buy_quote": 915756.43627 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006982, "high": 0.007341, "low": 0.006843, "close": 0.007042, "volume": 247337177.0, "close_time": 1773043199999, "quote_volume": 1754865.591353, "trades": 46748, "taker_buy_base": 119104435.0, "taker_buy_quote": 844552.018201 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.007043, "high": 0.007455, "low": 0.007012, "close": 0.007309, "volume": 339416006.0, "close_time": 1773057599999, "quote_volume": 2470395.467993, "trades": 52647, "taker_buy_base": 174223070.0, "taker_buy_quote": 1268314.091677 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00731, "high": 0.007576, "low": 0.007177, "close": 0.007471, "volume": 262530430.0, "close_time": 1773071999999, "quote_volume": 1933553.20453, "trades": 46713, "taker_buy_base": 122931730.0, "taker_buy_quote": 905382.046354 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.007472, "high": 0.007502, "low": 0.006218, "close": 0.006714, "volume": 631545023.0, "close_time": 1773086399999, "quote_volume": 4203086.283028, "trades": 97607, "taker_buy_base": 314887646.0, "taker_buy_quote": 2092480.589625 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.006714, "high": 0.00683, "low": 0.006671, "close": 0.006799, "volume": 117443452.0, "close_time": 1773100799999, "quote_volume": 793059.521081, "trades": 16290, "taker_buy_base": 56608072.0, "taker_buy_quote": 382403.42158 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.006798, "high": 0.007145, "low": 0.00675, "close": 0.006964, "volume": 196337795.0, "close_time": 1773115199999, "quote_volume": 1362089.329385, "trades": 33171, "taker_buy_base": 95323594.0, "taker_buy_quote": 661059.706633 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.006962, "high": 0.007335, "low": 0.006934, "close": 0.007092, "volume": 183713447.0, "close_time": 1773129599999, "quote_volume": 1317380.61546, "trades": 33655, "taker_buy_base": 87605394.0, "taker_buy_quote": 628372.41761 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007093, "high": 0.00725, "low": 0.007051, "close": 0.007181, "volume": 133701725.0, "close_time": 1773143999999, "quote_volume": 955630.784365, "trades": 19742, "taker_buy_base": 69734743.0, "taker_buy_quote": 498630.778092 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00718, "high": 0.007373, "low": 0.007145, "close": 0.007186, "volume": 136447713.0, "close_time": 1773158399999, "quote_volume": 989978.7141, "trades": 22991, "taker_buy_base": 62632913.0, "taker_buy_quote": 454578.684707 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007185, "high": 0.00752, "low": 0.007148, "close": 0.007504, "volume": 186552114.0, "close_time": 1773172799999, "quote_volume": 1366659.151054, "trades": 26271, "taker_buy_base": 104636880.0, "taker_buy_quote": 766565.531859 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007503, "high": 0.007681, "low": 0.007334, "close": 0.007392, "volume": 215946520.0, "close_time": 1773187199999, "quote_volume": 1623089.784363, "trades": 34418, "taker_buy_base": 104924738.0, "taker_buy_quote": 788526.896204 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.007392, "high": 0.007427, "low": 0.007261, "close": 0.007287, "volume": 75963936.0, "close_time": 1773201599999, "quote_volume": 556830.542148, "trades": 14144, "taker_buy_base": 38031923.0, "taker_buy_quote": 278754.914464 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.007287, "high": 0.007446, "low": 0.007181, "close": 0.007379, "volume": 114840632.0, "close_time": 1773215999999, "quote_volume": 837960.553406, "trades": 23427, "taker_buy_base": 58110307.0, "taker_buy_quote": 424180.321935 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.007381, "high": 0.008247, "low": 0.007338, "close": 0.007626, "volume": 481219958.0, "close_time": 1773230399999, "quote_volume": 3742224.024404, "trades": 83309, "taker_buy_base": 239252382.0, "taker_buy_quote": 1860983.101142 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.007626, "high": 0.00773, "low": 0.007338, "close": 0.007426, "volume": 195419205.0, "close_time": 1773244799999, "quote_volume": 1475363.208987, "trades": 37976, "taker_buy_base": 97708371.0, "taker_buy_quote": 737577.888909 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007426, "high": 0.007455, "low": 0.007249, "close": 0.007252, "volume": 104986494.0, "close_time": 1773259199999, "quote_volume": 771510.2398, "trades": 21999, "taker_buy_base": 50384823.0, "taker_buy_quote": 370018.597049 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00725, "high": 0.007387, "low": 0.007187, "close": 0.007353, "volume": 53624687.0, "close_time": 1773273599999, "quote_volume": 391188.558095, "trades": 12414, "taker_buy_base": 26759486.0, "taker_buy_quote": 195307.203919 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007356, "high": 0.0077, "low": 0.007317, "close": 0.007638, "volume": 104714199.0, "close_time": 1773287999999, "quote_volume": 786815.884932, "trades": 21641, "taker_buy_base": 53336407.0, "taker_buy_quote": 401120.366855 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.007639, "high": 0.007906, "low": 0.007578, "close": 0.007868, "volume": 145924001.0, "close_time": 1773302399999, "quote_volume": 1126147.5883, "trades": 29182, "taker_buy_base": 73560739.0, "taker_buy_quote": 567648.612231 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007868, "high": 0.008021, "low": 0.0075, "close": 0.007504, "volume": 198888021.0, "close_time": 1773316799999, "quote_volume": 1552370.116703, "trades": 40257, "taker_buy_base": 98781711.0, "taker_buy_quote": 771731.306799 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007503, "high": 0.0082, "low": 0.0074, "close": 0.008064, "volume": 238873306.0, "close_time": 1773331199999, "quote_volume": 1875589.146101, "trades": 46550, "taker_buy_base": 120550640.0, "taker_buy_quote": 949065.958994 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.008065, "high": 0.00824, "low": 0.007824, "close": 0.007829, "volume": 212349259.0, "close_time": 1773345599999, "quote_volume": 1707324.841882, "trades": 36848, "taker_buy_base": 110622512.0, "taker_buy_quote": 888426.701674 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007831, "high": 0.008003, "low": 0.007758, "close": 0.007836, "volume": 99290481.0, "close_time": 1773359999999, "quote_volume": 783646.169512, "trades": 18057, "taker_buy_base": 46540813.0, "taker_buy_quote": 367462.932375 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007833, "high": 0.00806, "low": 0.007799, "close": 0.007891, "volume": 82458629.0, "close_time": 1773374399999, "quote_volume": 653098.584603, "trades": 15561, "taker_buy_base": 43562311.0, "taker_buy_quote": 345118.611105 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007893, "high": 0.00832, "low": 0.007826, "close": 0.008183, "volume": 119716314.0, "close_time": 1773388799999, "quote_volume": 969460.074131, "trades": 22006, "taker_buy_base": 59460762.0, "taker_buy_quote": 481215.84993 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.008184, "high": 0.008189, "low": 0.007969, "close": 0.007987, "volume": 98373229.0, "close_time": 1773403199999, "quote_volume": 795366.346301, "trades": 20282, "taker_buy_base": 48013449.0, "taker_buy_quote": 388327.757344 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00799, "high": 0.00975, "low": 0.007988, "close": 0.009546, "volume": 672664907.0, "close_time": 1773417599999, "quote_volume": 6100257.214562, "trades": 129104, "taker_buy_base": 364169685.0, "taker_buy_quote": 3295940.063995 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.009545, "high": 0.010647, "low": 0.009251, "close": 0.010463, "volume": 920245915.0, "close_time": 1773431999999, "quote_volume": 9148939.144479, "trades": 213990, "taker_buy_base": 466285593.0, "taker_buy_quote": 4639724.694373 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.010466, "high": 0.01139, "low": 0.010147, "close": 0.010978, "volume": 653496053.0, "close_time": 1773446399999, "quote_volume": 7006375.762961, "trades": 174020, "taker_buy_base": 333203879.0, "taker_buy_quote": 3576108.748316 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.010979, "high": 0.011899, "low": 0.010322, "close": 0.010627, "volume": 917448590.0, "close_time": 1773460799999, "quote_volume": 10277843.150994, "trades": 225273, "taker_buy_base": 434309727.0, "taker_buy_quote": 4865590.851054 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.010629, "high": 0.01107, "low": 0.010546, "close": 0.01063, "volume": 327014018.0, "close_time": 1773475199999, "quote_volume": 3538902.465153, "trades": 82233, "taker_buy_base": 164062236.0, "taker_buy_quote": 1775247.725766 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.010629, "high": 0.010912, "low": 0.010493, "close": 0.010702, "volume": 240564102.0, "close_time": 1773489599999, "quote_volume": 2585982.182617, "trades": 64854, "taker_buy_base": 121786564.0, "taker_buy_quote": 1309733.570367 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0107, "high": 0.011747, "low": 0.010663, "close": 0.010848, "volume": 545564649.0, "close_time": 1773503999999, "quote_volume": 6082600.96875, "trades": 123899, "taker_buy_base": 271568204.0, "taker_buy_quote": 3029607.473957 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.010846, "high": 0.010906, "low": 0.00899, "close": 0.009855, "volume": 866284385.0, "close_time": 1773518399999, "quote_volume": 8609419.833765, "trades": 207817, "taker_buy_base": 430701886.0, "taker_buy_quote": 4271207.75579 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.009854, "high": 0.010107, "low": 0.009486, "close": 0.009747, "volume": 173870368.0, "close_time": 1773532799999, "quote_volume": 1707061.763435, "trades": 38401, "taker_buy_base": 82919376.0, "taker_buy_quote": 814459.200793 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.009748, "high": 0.009965, "low": 0.009547, "close": 0.009775, "volume": 165394550.0, "close_time": 1773547199999, "quote_volume": 1616890.009407, "trades": 40273, "taker_buy_base": 80923815.0, "taker_buy_quote": 791238.320869 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.009776, "high": 0.009883, "low": 0.009603, "close": 0.009821, "volume": 92721620.0, "close_time": 1773561599999, "quote_volume": 904306.876517, "trades": 22834, "taker_buy_base": 44653609.0, "taker_buy_quote": 435672.964465 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.009822, "high": 0.01015, "low": 0.009744, "close": 0.010045, "volume": 143602940.0, "close_time": 1773575999999, "quote_volume": 1436642.268022, "trades": 36737, "taker_buy_base": 67638978.0, "taker_buy_quote": 676675.65062 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.010047, "high": 0.010149, "low": 0.009583, "close": 0.009762, "volume": 142061440.0, "close_time": 1773590399999, "quote_volume": 1407715.917483, "trades": 45019, "taker_buy_base": 67316119.0, "taker_buy_quote": 667074.897525 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.009763, "high": 0.010051, "low": 0.009741, "close": 0.009832, "volume": 125184104.0, "close_time": 1773604799999, "quote_volume": 1238693.016219, "trades": 28163, "taker_buy_base": 67010399.0, "taker_buy_quote": 663174.695525 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.009832, "high": 0.009921, "low": 0.009582, "close": 0.00963, "volume": 58919571.0, "close_time": 1773619199999, "quote_volume": 576163.094305, "trades": 14533, "taker_buy_base": 28943091.0, "taker_buy_quote": 283348.051406 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.009629, "high": 0.010065, "low": 0.009396, "close": 0.009801, "volume": 189796890.0, "close_time": 1773633599999, "quote_volume": 1847915.916505, "trades": 39362, "taker_buy_base": 94468818.0, "taker_buy_quote": 919759.534734 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.009802, "high": 0.009902, "low": 0.009654, "close": 0.009821, "volume": 126137715.0, "close_time": 1773647999999, "quote_volume": 1233938.556174, "trades": 28771, "taker_buy_base": 71313613.0, "taker_buy_quote": 697583.012511 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00982, "high": 0.0103, "low": 0.009738, "close": 0.010183, "volume": 117562652.0, "close_time": 1773662399999, "quote_volume": 1171111.824764, "trades": 29307, "taker_buy_base": 63657039.0, "taker_buy_quote": 634099.056765 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.010184, "high": 0.01038, "low": 0.009828, "close": 0.010255, "volume": 192149885.0, "close_time": 1773676799999, "quote_volume": 1945765.21808, "trades": 51339, "taker_buy_base": 97558248.0, "taker_buy_quote": 988283.31645 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.010261, "high": 0.010332, "low": 0.01004, "close": 0.010114, "volume": 108200977.0, "close_time": 1773691199999, "quote_volume": 1103868.109768, "trades": 28665, "taker_buy_base": 50516848.0, "taker_buy_quote": 515924.774476 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.010114, "high": 0.010308, "low": 0.010025, "close": 0.010168, "volume": 66394621.0, "close_time": 1773705599999, "quote_volume": 675570.552713, "trades": 16163, "taker_buy_base": 33827015.0, "taker_buy_quote": 343987.636621 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.010168, "high": 0.010545, "low": 0.010127, "close": 0.010355, "volume": 138807827.0, "close_time": 1773719999999, "quote_volume": 1435443.800552, "trades": 35093, "taker_buy_base": 73663829.0, "taker_buy_quote": 761581.558342 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.010356, "high": 0.010823, "low": 0.010268, "close": 0.010781, "volume": 128802983.0, "close_time": 1773734399999, "quote_volume": 1356649.411848, "trades": 35219, "taker_buy_base": 66635529.0, "taker_buy_quote": 701698.383354 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01078, "high": 0.010856, "low": 0.01027, "close": 0.010368, "volume": 137037430.0, "close_time": 1773748799999, "quote_volume": 1445526.467419, "trades": 32651, "taker_buy_base": 68616424.0, "taker_buy_quote": 724017.093777 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.010368, "high": 0.01058, "low": 0.01006, "close": 0.010527, "volume": 100265086.0, "close_time": 1773763199999, "quote_volume": 1032882.030057, "trades": 26202, "taker_buy_base": 57786142.0, "taker_buy_quote": 595495.06918 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01053, "high": 0.010659, "low": 0.010308, "close": 0.010382, "volume": 93429363.0, "close_time": 1773777599999, "quote_volume": 974130.824093, "trades": 20968, "taker_buy_base": 49644661.0, "taker_buy_quote": 517141.214866 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.010381, "high": 0.010678, "low": 0.010355, "close": 0.010428, "volume": 63592372.0, "close_time": 1773791999999, "quote_volume": 667267.329066, "trades": 16133, "taker_buy_base": 33497358.0, "taker_buy_quote": 351677.690821 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.010425, "high": 0.010576, "low": 0.010291, "close": 0.010499, "volume": 80076757.0, "close_time": 1773806399999, "quote_volume": 837328.832002, "trades": 21011, "taker_buy_base": 43625696.0, "taker_buy_quote": 456162.173967 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.010502, "high": 0.0108, "low": 0.01044, "close": 0.010742, "volume": 77562090.0, "close_time": 1773820799999, "quote_volume": 821368.078692, "trades": 23063, "taker_buy_base": 34534582.0, "taker_buy_quote": 365695.863766 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.010743, "high": 0.011, "low": 0.010535, "close": 0.010555, "volume": 130849378.0, "close_time": 1773835199999, "quote_volume": 1402465.652277, "trades": 31713, "taker_buy_base": 71817787.0, "taker_buy_quote": 770394.172074 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.010556, "high": 0.010698, "low": 0.009673, "close": 0.010631, "volume": 218680380.0, "close_time": 1773849599999, "quote_volume": 2229075.562496, "trades": 56738, "taker_buy_base": 103042513.0, "taker_buy_quote": 1052745.224585 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.010628, "high": 0.010685, "low": 0.010189, "close": 0.010305, "volume": 82174225.0, "close_time": 1773863999999, "quote_volume": 858134.053703, "trades": 22914, "taker_buy_base": 45462941.0, "taker_buy_quote": 474916.239456 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.010303, "high": 0.010303, "low": 0.009845, "close": 0.009868, "volume": 68891219.0, "close_time": 1773878399999, "quote_volume": 692394.680416, "trades": 15935, "taker_buy_base": 33977850.0, "taker_buy_quote": 341411.03711 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009873, "high": 0.00996, "low": 0.009745, "close": 0.009854, "volume": 62912201.0, "close_time": 1773892799999, "quote_volume": 619288.496048, "trades": 14351, "taker_buy_base": 30197682.0, "taker_buy_quote": 297299.873635 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.009853, "high": 0.009951, "low": 0.009733, "close": 0.009911, "volume": 47252390.0, "close_time": 1773907199999, "quote_volume": 465780.236343, "trades": 11748, "taker_buy_base": 25528000.0, "taker_buy_quote": 251760.296972 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.009908, "high": 0.009908, "low": 0.009006, "close": 0.009307, "volume": 106971464.0, "close_time": 1773921599999, "quote_volume": 1008889.957171, "trades": 25369, "taker_buy_base": 49542624.0, "taker_buy_quote": 467459.068052 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.009306, "high": 0.009482, "low": 0.009052, "close": 0.009173, "volume": 133014711.0, "close_time": 1773935999999, "quote_volume": 1236844.806869, "trades": 28898, "taker_buy_base": 64291972.0, "taker_buy_quote": 597032.755486 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.009172, "high": 0.009287, "low": 0.009086, "close": 0.009181, "volume": 48709098.0, "close_time": 1773950399999, "quote_volume": 447566.444845, "trades": 9271, "taker_buy_base": 24637385.0, "taker_buy_quote": 226536.893187 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.009179, "high": 0.009404, "low": 0.009029, "close": 0.009196, "volume": 57218073.0, "close_time": 1773964799999, "quote_volume": 527014.693527, "trades": 10262, "taker_buy_base": 28996725.0, "taker_buy_quote": 266995.044631 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.009197, "high": 0.009637, "low": 0.009196, "close": 0.009578, "volume": 63209043.0, "close_time": 1773979199999, "quote_volume": 596570.816964, "trades": 12971, "taker_buy_base": 31230872.0, "taker_buy_quote": 294506.215357 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.009577, "high": 0.009625, "low": 0.009313, "close": 0.009458, "volume": 40745249.0, "close_time": 1773993599999, "quote_volume": 384490.274238, "trades": 8878, "taker_buy_base": 19685058.0, "taker_buy_quote": 185774.593997 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.009461, "high": 0.009478, "low": 0.009201, "close": 0.009358, "volume": 53399911.0, "close_time": 1774007999999, "quote_volume": 497120.663888, "trades": 9586, "taker_buy_base": 26196941.0, "taker_buy_quote": 243832.862468 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.009358, "high": 0.00942, "low": 0.009167, "close": 0.009194, "volume": 51954878.0, "close_time": 1774022399999, "quote_volume": 482229.838785, "trades": 9046, "taker_buy_base": 23322647.0, "taker_buy_quote": 216577.640776 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.009189, "high": 0.009262, "low": 0.009114, "close": 0.009194, "volume": 27529409.0, "close_time": 1774036799999, "quote_volume": 253255.983451, "trades": 5770, "taker_buy_base": 12446300.0, "taker_buy_quote": 114561.827363 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.009193, "high": 0.009254, "low": 0.00915, "close": 0.009171, "volume": 20074421.0, "close_time": 1774051199999, "quote_volume": 184429.399845, "trades": 3342, "taker_buy_base": 9477847.0, "taker_buy_quote": 87113.746726 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.009172, "high": 0.009242, "low": 0.009001, "close": 0.009204, "volume": 30911714.0, "close_time": 1774065599999, "quote_volume": 282115.867226, "trades": 6543, "taker_buy_base": 14827098.0, "taker_buy_quote": 135404.964203 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.009203, "high": 0.009603, "low": 0.009175, "close": 0.009374, "volume": 98725919.0, "close_time": 1774079999999, "quote_volume": 929898.355529, "trades": 25813, "taker_buy_base": 48520009.0, "taker_buy_quote": 456656.30028 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.009375, "high": 0.00965, "low": 0.009372, "close": 0.00946, "volume": 54252425.0, "close_time": 1774094399999, "quote_volume": 517063.789549, "trades": 14543, "taker_buy_base": 26842499.0, "taker_buy_quote": 255903.442122 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00946, "high": 0.009498, "low": 0.009357, "close": 0.009357, "volume": 49563463.0, "close_time": 1774108799999, "quote_volume": 466759.159758, "trades": 9996, "taker_buy_base": 19354092.0, "taker_buy_quote": 182345.238005 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.009361, "high": 0.00941, "low": 0.00922, "close": 0.009322, "volume": 27142561.0, "close_time": 1774123199999, "quote_volume": 252375.850041, "trades": 5902, "taker_buy_base": 14419677.0, "taker_buy_quote": 134191.788649 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.009323, "high": 0.009458, "low": 0.009246, "close": 0.009286, "volume": 31942896.0, "close_time": 1774137599999, "quote_volume": 299220.124595, "trades": 7638, "taker_buy_base": 15282991.0, "taker_buy_quote": 143139.165178 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.009288, "high": 0.009342, "low": 0.009126, "close": 0.00926, "volume": 39403417.0, "close_time": 1774151999999, "quote_volume": 364338.147573, "trades": 8152, "taker_buy_base": 17790570.0, "taker_buy_quote": 164597.417633 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.009257, "high": 0.0122, "low": 0.009203, "close": 0.011902, "volume": 430562527.0, "close_time": 1774166399999, "quote_volume": 4745481.502582, "trades": 150905, "taker_buy_base": 217647730.0, "taker_buy_quote": 2396209.609108 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.011903, "high": 0.013698, "low": 0.011726, "close": 0.013442, "volume": 716419791.0, "close_time": 1774180799999, "quote_volume": 9260474.725819, "trades": 274170, "taker_buy_base": 369378684.0, "taker_buy_quote": 4771152.677095 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.013436, "high": 0.01536, "low": 0.012965, "close": 0.013856, "volume": 776441775.0, "close_time": 1774195199999, "quote_volume": 10811628.701149, "trades": 309886, "taker_buy_base": 390685210.0, "taker_buy_quote": 5447301.509034 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.013856, "high": 0.014205, "low": 0.013086, "close": 0.013338, "volume": 426057156.0, "close_time": 1774209599999, "quote_volume": 5787017.058113, "trades": 151072, "taker_buy_base": 209671075.0, "taker_buy_quote": 2849110.797917 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.013343, "high": 0.013902, "low": 0.013266, "close": 0.013615, "volume": 187873843.0, "close_time": 1774223999999, "quote_volume": 2558523.664221, "trades": 68703, "taker_buy_base": 92542692.0, "taker_buy_quote": 1260264.585639 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.013614, "high": 0.014042, "low": 0.013313, "close": 0.013446, "volume": 183919000.0, "close_time": 1774238399999, "quote_volume": 2519589.570318, "trades": 89100, "taker_buy_base": 93430396.0, "taker_buy_quote": 1280238.849473 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.013446, "high": 0.014483, "low": 0.012391, "close": 0.013489, "volume": 480527839.0, "close_time": 1774252799999, "quote_volume": 6516128.932795, "trades": 211409, "taker_buy_base": 238367137.0, "taker_buy_quote": 3238169.814197 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01349, "high": 0.014289, "low": 0.01298, "close": 0.014095, "volume": 259790937.0, "close_time": 1774267199999, "quote_volume": 3526302.799939, "trades": 118335, "taker_buy_base": 133993568.0, "taker_buy_quote": 1818828.459034 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.014096, "high": 0.015606, "low": 0.013833, "close": 0.014879, "volume": 438476344.0, "close_time": 1774281599999, "quote_volume": 6456272.696474, "trades": 184694, "taker_buy_base": 230282888.0, "taker_buy_quote": 3391942.852417 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.014879, "high": 0.016255, "low": 0.0145, "close": 0.014816, "volume": 390425924.0, "close_time": 1774295999999, "quote_volume": 5951797.852131, "trades": 166386, "taker_buy_base": 203578268.0, "taker_buy_quote": 3104225.743347 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.014816, "high": 0.015417, "low": 0.014444, "close": 0.015244, "volume": 150796468.0, "close_time": 1774310399999, "quote_volume": 2262335.812845, "trades": 70513, "taker_buy_base": 75014328.0, "taker_buy_quote": 1124779.196201 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.015244, "high": 0.01558, "low": 0.014729, "close": 0.014903, "volume": 182773524.0, "close_time": 1774324799999, "quote_volume": 2772576.400837, "trades": 100509, "taker_buy_base": 87371952.0, "taker_buy_quote": 1325267.024272 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.014906, "high": 0.015583, "low": 0.014318, "close": 0.014704, "volume": 344835961.0, "close_time": 1774339199999, "quote_volume": 5133928.985041, "trades": 152357, "taker_buy_base": 162553853.0, "taker_buy_quote": 2421369.200767 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.014708, "high": 0.014745, "low": 0.014111, "close": 0.014291, "volume": 165636074.0, "close_time": 1774353599999, "quote_volume": 2392409.306209, "trades": 67583, "taker_buy_base": 85006050.0, "taker_buy_quote": 1228386.472031 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.014291, "high": 0.015283, "low": 0.014025, "close": 0.015142, "volume": 203198776.0, "close_time": 1774367999999, "quote_volume": 2969111.080091, "trades": 100619, "taker_buy_base": 109607216.0, "taker_buy_quote": 1603788.086562 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.015146, "high": 0.015396, "low": 0.013538, "close": 0.013809, "volume": 269581699.0, "close_time": 1774382399999, "quote_volume": 3853407.099398, "trades": 127439, "taker_buy_base": 123736717.0, "taker_buy_quote": 1766636.091851 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.013808, "high": 0.013961, "low": 0.013501, "close": 0.013658, "volume": 96488644.0, "close_time": 1774396799999, "quote_volume": 1326452.454365, "trades": 39278, "taker_buy_base": 50089998.0, "taker_buy_quote": 688910.803324 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.013659, "high": 0.014346, "low": 0.013647, "close": 0.014189, "volume": 104784107.0, "close_time": 1774411199999, "quote_volume": 1472234.953705, "trades": 49034, "taker_buy_base": 53088501.0, "taker_buy_quote": 746502.136064 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.014195, "high": 0.014519, "low": 0.013952, "close": 0.014056, "volume": 113587242.0, "close_time": 1774425599999, "quote_volume": 1615226.038449, "trades": 51978, "taker_buy_base": 53183925.0, "taker_buy_quote": 756417.191377 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.014055, "high": 0.014251, "low": 0.0139, "close": 0.01405, "volume": 83240302.0, "close_time": 1774439999999, "quote_volume": 1171781.623811, "trades": 37327, "taker_buy_base": 42326923.0, "taker_buy_quote": 596266.239876 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.014049, "high": 0.014069, "low": 0.013714, "close": 0.013896, "volume": 72385851.0, "close_time": 1774454399999, "quote_volume": 1005284.506844, "trades": 35987, "taker_buy_base": 38503916.0, "taker_buy_quote": 534679.688263 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.013896, "high": 0.014312, "low": 0.013794, "close": 0.014167, "volume": 56549005.0, "close_time": 1774468799999, "quote_volume": 795747.506742, "trades": 28878, "taker_buy_base": 29724826.0, "taker_buy_quote": 418392.326918 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.014167, "high": 0.014389, "low": 0.013657, "close": 0.01388, "volume": 63980753.0, "close_time": 1774483199999, "quote_volume": 900136.185133, "trades": 29365, "taker_buy_base": 26735818.0, "taker_buy_quote": 375995.415346 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.013881, "high": 0.01436, "low": 0.01369, "close": 0.013832, "volume": 59787984.0, "close_time": 1774497599999, "quote_volume": 833560.023637, "trades": 32473, "taker_buy_base": 27231082.0, "taker_buy_quote": 379931.709158 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.013836, "high": 0.014209, "low": 0.013641, "close": 0.014073, "volume": 58075574.0, "close_time": 1774511999999, "quote_volume": 805285.014713, "trades": 30359, "taker_buy_base": 29108852.0, "taker_buy_quote": 403977.210983 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.014058, "high": 0.01485, "low": 0.013911, "close": 0.014161, "volume": 178781095.0, "close_time": 1774526399999, "quote_volume": 2568180.740265, "trades": 62394, "taker_buy_base": 90428386.0, "taker_buy_quote": 1299987.00861 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.014166, "high": 0.014239, "low": 0.013554, "close": 0.013678, "volume": 139140092.0, "close_time": 1774540799999, "quote_volume": 1931357.464269, "trades": 56699, "taker_buy_base": 70521306.0, "taker_buy_quote": 979297.850176 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01368, "high": 0.013867, "low": 0.0135, "close": 0.013806, "volume": 64506820.0, "close_time": 1774555199999, "quote_volume": 883897.321169, "trades": 29574, "taker_buy_base": 28988130.0, "taker_buy_quote": 397832.168756 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.013808, "high": 0.014063, "low": 0.013745, "close": 0.013804, "volume": 53507240.0, "close_time": 1774569599999, "quote_volume": 743289.238292, "trades": 27756, "taker_buy_base": 24911433.0, "taker_buy_quote": 346080.357849 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.013803, "high": 0.01389, "low": 0.013334, "close": 0.013389, "volume": 52802213.0, "close_time": 1774583999999, "quote_volume": 719027.387086, "trades": 22965, "taker_buy_base": 24328239.0, "taker_buy_quote": 331158.410767 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.013388, "high": 0.013859, "low": 0.013303, "close": 0.013839, "volume": 41412116.0, "close_time": 1774598399999, "quote_volume": 559379.593499, "trades": 23531, "taker_buy_base": 21274104.0, "taker_buy_quote": 287519.069654 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.013838, "high": 0.014138, "low": 0.013525, "close": 0.013994, "volume": 81063180.0, "close_time": 1774612799999, "quote_volume": 1120295.303671, "trades": 38482, "taker_buy_base": 40364221.0, "taker_buy_quote": 557765.174611 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.013995, "high": 0.014062, "low": 0.013251, "close": 0.013334, "volume": 77685818.0, "close_time": 1774627199999, "quote_volume": 1054328.628235, "trades": 35313, "taker_buy_base": 37595031.0, "taker_buy_quote": 509833.814822 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.013333, "high": 0.0135, "low": 0.013164, "close": 0.013428, "volume": 42663486.0, "close_time": 1774641599999, "quote_volume": 568336.669552, "trades": 21200, "taker_buy_base": 22364629.0, "taker_buy_quote": 298020.047074 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.013425, "high": 0.013473, "low": 0.012907, "close": 0.012961, "volume": 33723204.0, "close_time": 1774655999999, "quote_volume": 445715.48415, "trades": 14658, "taker_buy_base": 14647508.0, "taker_buy_quote": 193433.824021 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.012963, "high": 0.013094, "low": 0.012819, "close": 0.012863, "volume": 38450295.0, "close_time": 1774670399999, "quote_volume": 498133.512612, "trades": 19374, "taker_buy_base": 20107050.0, "taker_buy_quote": 260506.035655 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.012862, "high": 0.013136, "low": 0.012502, "close": 0.012507, "volume": 49877530.0, "close_time": 1774684799999, "quote_volume": 639353.964684, "trades": 23527, "taker_buy_base": 22491857.0, "taker_buy_quote": 288873.501361 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.012508, "high": 0.013274, "low": 0.0123, "close": 0.013162, "volume": 100176605.0, "close_time": 1774699199999, "quote_volume": 1280823.820935, "trades": 46092, "taker_buy_base": 50254309.0, "taker_buy_quote": 643290.308026 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.013163, "high": 0.013417, "low": 0.013088, "close": 0.013376, "volume": 54163413.0, "close_time": 1774713599999, "quote_volume": 716216.085671, "trades": 24624, "taker_buy_base": 24823446.0, "taker_buy_quote": 328544.47074 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.013378, "high": 0.013404, "low": 0.01305, "close": 0.013292, "volume": 40569394.0, "close_time": 1774727999999, "quote_volume": 537198.867551, "trades": 19278, "taker_buy_base": 20665112.0, "taker_buy_quote": 273804.739114 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.013293, "high": 0.013449, "low": 0.013048, "close": 0.01314, "volume": 23453819.0, "close_time": 1774742399999, "quote_volume": 310830.619415, "trades": 12550, "taker_buy_base": 9249300.0, "taker_buy_quote": 122684.54935 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01314, "high": 0.013411, "low": 0.013069, "close": 0.013268, "volume": 28704176.0, "close_time": 1774756799999, "quote_volume": 380200.345505, "trades": 19181, "taker_buy_base": 13524744.0, "taker_buy_quote": 179215.018153 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01327, "high": 0.013365, "low": 0.013066, "close": 0.013161, "volume": 28145731.0, "close_time": 1774771199999, "quote_volume": 372194.536458, "trades": 15841, "taker_buy_base": 15746153.0, "taker_buy_quote": 208274.557143 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.013161, "high": 0.013224, "low": 0.012902, "close": 0.012972, "volume": 29191114.0, "close_time": 1774785599999, "quote_volume": 381860.062994, "trades": 17552, "taker_buy_base": 14680583.0, "taker_buy_quote": 192013.195848 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.012971, "high": 0.012975, "low": 0.012862, "close": 0.012862, "volume": 2290039.0, "close_time": 1774799999999, "quote_volume": 29524.898874, "trades": 735, "taker_buy_base": 551929.0, "taker_buy_quote": 7116.210436 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.012952, "high": 0.013099, "low": 0.012924, "close": 0.013015, "volume": 2843357.0, "close_time": 1774814399999, "quote_volume": 37037.100709, "trades": 2105, "taker_buy_base": 1910086.0, "taker_buy_quote": 24888.859005 } ] }, "1d": { "count": 368, "start_date": "2025-03-27T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.005296, "high": 0.01, "low": 0.005296, "close": 0.006567, "volume": 755688928.0, "close_time": 1743119999999, "quote_volume": 5331743.294486, "trades": 40682, "taker_buy_base": 361267397.0, "taker_buy_quote": 2549791.682933 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.006581, "high": 0.00659, "low": 0.005096, "close": 0.005238, "volume": 2865588600.0, "close_time": 1743206399999, "quote_volume": 16134597.016102, "trades": 149228, "taker_buy_base": 1336796838.0, "taker_buy_quote": 7544141.827839 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.005234, "high": 0.005896, "low": 0.004465, "close": 0.005257, "volume": 2642116667.0, "close_time": 1743292799999, "quote_volume": 13843813.485278, "trades": 168498, "taker_buy_base": 1276734353.0, "taker_buy_quote": 6694389.750122 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.005269, "high": 0.005735, "low": 0.005057, "close": 0.005564, "volume": 1462532847.0, "close_time": 1743379199999, "quote_volume": 7911135.770646, "trades": 111376, "taker_buy_base": 702815545.0, "taker_buy_quote": 3808827.09509 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.005566, "high": 0.005746, "low": 0.005259, "close": 0.005273, "volume": 930997386.0, "close_time": 1743465599999, "quote_volume": 5067204.597407, "trades": 83076, "taker_buy_base": 426901277.0, "taker_buy_quote": 2324163.536907 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.005273, "high": 0.0059, "low": 0.004563, "close": 0.005194, "volume": 1754251936.0, "close_time": 1743551999999, "quote_volume": 9297305.761262, "trades": 147428, "taker_buy_base": 832051483.0, "taker_buy_quote": 4411048.044874 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.005195, "high": 0.005685, "low": 0.004974, "close": 0.005496, "volume": 1231923535.0, "close_time": 1743638399999, "quote_volume": 6564746.61879, "trades": 132954, "taker_buy_base": 599222247.0, "taker_buy_quote": 3195866.370504 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.005496, "high": 0.005684, "low": 0.00522, "close": 0.005625, "volume": 772175613.0, "close_time": 1743724799999, "quote_volume": 4230272.447593, "trades": 94973, "taker_buy_base": 380513082.0, "taker_buy_quote": 2085718.163575 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.005628, "high": 0.005811, "low": 0.0054, "close": 0.005586, "volume": 432763998.0, "close_time": 1743811199999, "quote_volume": 2420684.774502, "trades": 66151, "taker_buy_base": 227315960.0, "taker_buy_quote": 1272289.180714 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.005583, "high": 0.005899, "low": 0.005559, "close": 0.005789, "volume": 618379330.0, "close_time": 1743897599999, "quote_volume": 3538667.153084, "trades": 84571, "taker_buy_base": 311355290.0, "taker_buy_quote": 1783775.031455 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.005791, "high": 0.006188, "low": 0.005632, "close": 0.00595, "volume": 717832029.0, "close_time": 1743983999999, "quote_volume": 4213914.620807, "trades": 87210, "taker_buy_base": 347752824.0, "taker_buy_quote": 2045086.580893 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.005954, "high": 0.006109, "low": 0.00506, "close": 0.005832, "volume": 1046132038.0, "close_time": 1744070399999, "quote_volume": 6071089.801873, "trades": 118598, "taker_buy_base": 489737147.0, "taker_buy_quote": 2847120.251533 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.005833, "high": 0.005833, "low": 0.004958, "close": 0.005133, "volume": 788118914.0, "close_time": 1744156799999, "quote_volume": 4190850.158243, "trades": 105419, "taker_buy_base": 390292607.0, "taker_buy_quote": 2077309.885532 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.005132, "high": 0.0056, "low": 0.004916, "close": 0.005522, "volume": 432171021.0, "close_time": 1744243199999, "quote_volume": 2262949.864429, "trades": 72313, "taker_buy_base": 227134644.0, "taker_buy_quote": 1188333.928874 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.005522, "high": 0.005595, "low": 0.005211, "close": 0.00527, "volume": 851982452.0, "close_time": 1744329599999, "quote_volume": 4548769.41548, "trades": 130765, "taker_buy_base": 412692487.0, "taker_buy_quote": 2201034.256624 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.005272, "high": 0.005876, "low": 0.005263, "close": 0.005579, "volume": 808768647.0, "close_time": 1744415999999, "quote_volume": 4440514.460929, "trades": 122007, "taker_buy_base": 401806785.0, "taker_buy_quote": 2207978.29563 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.00558, "high": 0.005638, "low": 0.00536, "close": 0.005466, "volume": 604633492.0, "close_time": 1744502399999, "quote_volume": 3310118.313237, "trades": 92550, "taker_buy_base": 282021999.0, "taker_buy_quote": 1543968.9817 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.005468, "high": 0.005584, "low": 0.005144, "close": 0.005337, "volume": 622971773.0, "close_time": 1744588799999, "quote_volume": 3322727.483567, "trades": 81826, "taker_buy_base": 307665428.0, "taker_buy_quote": 1642338.726801 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.005337, "high": 0.005468, "low": 0.00496, "close": 0.005025, "volume": 472320861.0, "close_time": 1744675199999, "quote_volume": 2499779.962175, "trades": 61870, "taker_buy_base": 252507557.0, "taker_buy_quote": 1336778.502144 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.005024, "high": 0.005196, "low": 0.004412, "close": 0.005106, "volume": 590023755.0, "close_time": 1744761599999, "quote_volume": 2870800.031071, "trades": 90006, "taker_buy_base": 287005662.0, "taker_buy_quote": 1396466.485247 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.005106, "high": 0.005377, "low": 0.005076, "close": 0.005316, "volume": 473802967.0, "close_time": 1744847999999, "quote_volume": 2483635.593499, "trades": 42733, "taker_buy_base": 219898802.0, "taker_buy_quote": 1153181.385279 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.005318, "high": 0.005351, "low": 0.004929, "close": 0.005077, "volume": 411532289.0, "close_time": 1744934399999, "quote_volume": 2120957.782226, "trades": 38996, "taker_buy_base": 206023232.0, "taker_buy_quote": 1060809.908752 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.005081, "high": 0.005158, "low": 0.004941, "close": 0.004957, "volume": 210849730.0, "close_time": 1745020799999, "quote_volume": 1066630.589228, "trades": 32600, "taker_buy_base": 96343405.0, "taker_buy_quote": 487468.45744 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.004954, "high": 0.005143, "low": 0.004886, "close": 0.005024, "volume": 168268650.0, "close_time": 1745107199999, "quote_volume": 838366.01569, "trades": 25203, "taker_buy_base": 84466703.0, "taker_buy_quote": 420724.159166 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.005022, "high": 0.005435, "low": 0.005001, "close": 0.005209, "volume": 555783216.0, "close_time": 1745193599999, "quote_volume": 2904481.458032, "trades": 42795, "taker_buy_base": 271146515.0, "taker_buy_quote": 1418127.898304 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.005213, "high": 0.00545, "low": 0.00511, "close": 0.005221, "volume": 315251260.0, "close_time": 1745279999999, "quote_volume": 1669467.214164, "trades": 24107, "taker_buy_base": 160235432.0, "taker_buy_quote": 849118.42232 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.005222, "high": 0.005392, "low": 0.005141, "close": 0.00538, "volume": 273620772.0, "close_time": 1745366399999, "quote_volume": 1449859.350076, "trades": 23234, "taker_buy_base": 123771816.0, "taker_buy_quote": 655833.299139 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.00538, "high": 0.005562, "low": 0.004524, "close": 0.004856, "volume": 932455991.0, "close_time": 1745452799999, "quote_volume": 4848527.351259, "trades": 66417, "taker_buy_base": 472630151.0, "taker_buy_quote": 2452317.207044 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004856, "high": 0.00487, "low": 0.00431, "close": 0.004579, "volume": 797032207.0, "close_time": 1745539199999, "quote_volume": 3643489.447055, "trades": 61100, "taker_buy_base": 389549204.0, "taker_buy_quote": 1781853.03696 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.004583, "high": 0.005071, "low": 0.004542, "close": 0.004709, "volume": 443201755.0, "close_time": 1745625599999, "quote_volume": 2103105.419718, "trades": 56530, "taker_buy_base": 216206020.0, "taker_buy_quote": 1026447.691245 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.004709, "high": 0.004866, "low": 0.004588, "close": 0.004727, "volume": 316814621.0, "close_time": 1745711999999, "quote_volume": 1498708.497099, "trades": 42995, "taker_buy_base": 156581788.0, "taker_buy_quote": 741061.11045 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.004727, "high": 0.005, "low": 0.004586, "close": 0.004796, "volume": 518290114.0, "close_time": 1745798399999, "quote_volume": 2488454.835965, "trades": 57879, "taker_buy_base": 247362336.0, "taker_buy_quote": 1187163.435798 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004799, "high": 0.004969, "low": 0.00472, "close": 0.004937, "volume": 287635092.0, "close_time": 1745884799999, "quote_volume": 1388913.143573, "trades": 36037, "taker_buy_base": 156630081.0, "taker_buy_quote": 756281.831965 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.00494, "high": 0.004974, "low": 0.00465, "close": 0.004736, "volume": 205791188.0, "close_time": 1745971199999, "quote_volume": 992043.668896, "trades": 23567, "taker_buy_base": 107363745.0, "taker_buy_quote": 517408.230747 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004737, "high": 0.004915, "low": 0.004703, "close": 0.00485, "volume": 176807721.0, "close_time": 1746057599999, "quote_volume": 849211.886697, "trades": 27785, "taker_buy_base": 80553063.0, "taker_buy_quote": 386523.13099 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004844, "high": 0.004931, "low": 0.004773, "close": 0.004831, "volume": 89506794.0, "close_time": 1746143999999, "quote_volume": 433542.487729, "trades": 17362, "taker_buy_base": 44394198.0, "taker_buy_quote": 215050.937219 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.004831, "high": 0.004875, "low": 0.004663, "close": 0.004725, "volume": 121186817.0, "close_time": 1746230399999, "quote_volume": 573380.762017, "trades": 14607, "taker_buy_base": 60353295.0, "taker_buy_quote": 285721.939497 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.004721, "high": 0.00473, "low": 0.004423, "close": 0.00457, "volume": 117121379.0, "close_time": 1746316799999, "quote_volume": 537237.544219, "trades": 13594, "taker_buy_base": 56069603.0, "taker_buy_quote": 256992.511866 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004571, "high": 0.004888, "low": 0.004503, "close": 0.004801, "volume": 270989112.0, "close_time": 1746403199999, "quote_volume": 1276519.375193, "trades": 28586, "taker_buy_base": 131205562.0, "taker_buy_quote": 618392.538022 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.004801, "high": 0.004886, "low": 0.004602, "close": 0.00471, "volume": 141940830.0, "close_time": 1746489599999, "quote_volume": 671763.928309, "trades": 19150, "taker_buy_base": 73091357.0, "taker_buy_quote": 346112.224947 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.004709, "high": 0.00505, "low": 0.004574, "close": 0.005002, "volume": 311938585.0, "close_time": 1746575999999, "quote_volume": 1508386.014507, "trades": 28339, "taker_buy_base": 165968014.0, "taker_buy_quote": 802820.508767 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.005003, "high": 0.005294, "low": 0.00472, "close": 0.005278, "volume": 462042205.0, "close_time": 1746662399999, "quote_volume": 2338382.074436, "trades": 40079, "taker_buy_base": 231878778.0, "taker_buy_quote": 1172506.43087 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.005278, "high": 0.005452, "low": 0.005158, "close": 0.005299, "volume": 261735105.0, "close_time": 1746748799999, "quote_volume": 1388107.89257, "trades": 25990, "taker_buy_base": 122964046.0, "taker_buy_quote": 652207.193929 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005297, "high": 0.00593, "low": 0.005232, "close": 0.005856, "volume": 457562915.0, "close_time": 1746835199999, "quote_volume": 2540947.123051, "trades": 47274, "taker_buy_base": 219959750.0, "taker_buy_quote": 1223524.335279 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005854, "high": 0.006026, "low": 0.004501, "close": 0.005142, "volume": 1831947037.0, "close_time": 1746921599999, "quote_volume": 9361412.114483, "trades": 130523, "taker_buy_base": 915194647.0, "taker_buy_quote": 4688769.139345 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.005143, "high": 0.005505, "low": 0.00485, "close": 0.005356, "volume": 738232066.0, "close_time": 1747007999999, "quote_volume": 3784663.631728, "trades": 59093, "taker_buy_base": 383720673.0, "taker_buy_quote": 1964907.783868 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.005359, "high": 0.005668, "low": 0.004906, "close": 0.005097, "volume": 545290260.0, "close_time": 1747094399999, "quote_volume": 2906790.868371, "trades": 68224, "taker_buy_base": 259698695.0, "taker_buy_quote": 1384209.500219 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.005095, "high": 0.006166, "low": 0.00489, "close": 0.005768, "volume": 1026423970.0, "close_time": 1747180799999, "quote_volume": 5748198.904318, "trades": 86610, "taker_buy_base": 534728235.0, "taker_buy_quote": 2994485.064848 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.005768, "high": 0.005963, "low": 0.00525, "close": 0.005484, "volume": 873228017.0, "close_time": 1747267199999, "quote_volume": 4979727.286747, "trades": 92553, "taker_buy_base": 446095117.0, "taker_buy_quote": 2542146.050017 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005489, "high": 0.006, "low": 0.005174, "close": 0.005756, "volume": 599810902.0, "close_time": 1747353599999, "quote_volume": 3385153.40648, "trades": 87898, "taker_buy_base": 305690452.0, "taker_buy_quote": 1729416.345122 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.005755, "high": 0.005975, "low": 0.005612, "close": 0.005667, "volume": 548984038.0, "close_time": 1747439999999, "quote_volume": 3187949.323383, "trades": 78922, "taker_buy_base": 280057476.0, "taker_buy_quote": 1626367.492495 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005667, "high": 0.005716, "low": 0.005463, "close": 0.005591, "volume": 274065962.0, "close_time": 1747526399999, "quote_volume": 1540839.362966, "trades": 48886, "taker_buy_base": 121982110.0, "taker_buy_quote": 685170.899747 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.00559, "high": 0.005691, "low": 0.005299, "close": 0.005609, "volume": 333439367.0, "close_time": 1747612799999, "quote_volume": 1836536.68485, "trades": 66869, "taker_buy_base": 164449573.0, "taker_buy_quote": 905348.590323 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005607, "high": 0.005928, "low": 0.00535, "close": 0.005749, "volume": 671553454.0, "close_time": 1747699199999, "quote_volume": 3836914.614088, "trades": 59635, "taker_buy_base": 329635141.0, "taker_buy_quote": 1884088.620747 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.005752, "high": 0.005968, "low": 0.005657, "close": 0.005897, "volume": 220317320.0, "close_time": 1747785599999, "quote_volume": 1280089.177876, "trades": 23057, "taker_buy_base": 109637934.0, "taker_buy_quote": 636941.377535 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005895, "high": 0.005989, "low": 0.005785, "close": 0.005924, "volume": 210090276.0, "close_time": 1747871999999, "quote_volume": 1238187.75275, "trades": 29847, "taker_buy_base": 106610139.0, "taker_buy_quote": 628356.842016 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005924, "high": 0.006061, "low": 0.00587, "close": 0.006025, "volume": 288398923.0, "close_time": 1747958399999, "quote_volume": 1724601.549614, "trades": 23066, "taker_buy_base": 144810099.0, "taker_buy_quote": 866529.869108 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.006025, "high": 0.006095, "low": 0.005631, "close": 0.005803, "volume": 355502599.0, "close_time": 1748044799999, "quote_volume": 2098240.165962, "trades": 28145, "taker_buy_base": 175476190.0, "taker_buy_quote": 1034857.684904 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005799, "high": 0.006109, "low": 0.005464, "close": 0.005753, "volume": 371662126.0, "close_time": 1748131199999, "quote_volume": 2153724.480568, "trades": 33663, "taker_buy_base": 186627919.0, "taker_buy_quote": 1075865.566097 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005752, "high": 0.005774, "low": 0.005247, "close": 0.005525, "volume": 314308241.0, "close_time": 1748217599999, "quote_volume": 1712455.600981, "trades": 32267, "taker_buy_base": 156377696.0, "taker_buy_quote": 852225.805961 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.00552, "high": 0.006487, "low": 0.005488, "close": 0.006388, "volume": 1079498679.0, "close_time": 1748303999999, "quote_volume": 6669552.192114, "trades": 81223, "taker_buy_base": 527472651.0, "taker_buy_quote": 3259546.258109 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.006384, "high": 0.00712, "low": 0.006218, "close": 0.006685, "volume": 1285256647.0, "close_time": 1748390399999, "quote_volume": 8541351.461706, "trades": 114300, "taker_buy_base": 599963217.0, "taker_buy_quote": 3991793.256115 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.006687, "high": 0.006992, "low": 0.006601, "close": 0.006611, "volume": 495256315.0, "close_time": 1748476799999, "quote_volume": 3374634.087246, "trades": 88016, "taker_buy_base": 225176783.0, "taker_buy_quote": 1535710.663128 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.006613, "high": 0.006947, "low": 0.00607, "close": 0.006254, "volume": 729839557.0, "close_time": 1748563199999, "quote_volume": 4704256.053704, "trades": 130831, "taker_buy_base": 386299822.0, "taker_buy_quote": 2485095.322584 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.006255, "high": 0.006492, "low": 0.005725, "close": 0.005935, "volume": 499791938.0, "close_time": 1748649599999, "quote_volume": 3071590.013418, "trades": 91586, "taker_buy_base": 264977987.0, "taker_buy_quote": 1623301.996276 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.00594, "high": 0.00658, "low": 0.005854, "close": 0.006416, "volume": 629688315.0, "close_time": 1748735999999, "quote_volume": 3969743.28261, "trades": 105534, "taker_buy_base": 296650098.0, "taker_buy_quote": 1871722.070325 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.006416, "high": 0.006679, "low": 0.006282, "close": 0.006625, "volume": 123445480.0, "close_time": 1748822399999, "quote_volume": 797174.056312, "trades": 26663, "taker_buy_base": 58427660.0, "taker_buy_quote": 377564.126595 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.006624, "high": 0.006678, "low": 0.006231, "close": 0.006286, "volume": 135614610.0, "close_time": 1748908799999, "quote_volume": 867776.739797, "trades": 28543, "taker_buy_base": 69508018.0, "taker_buy_quote": 444575.133748 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.00629, "high": 0.006466, "low": 0.006157, "close": 0.006276, "volume": 175625601.0, "close_time": 1748995199999, "quote_volume": 1109207.995183, "trades": 26043, "taker_buy_base": 88339292.0, "taker_buy_quote": 557452.775236 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.006274, "high": 0.006362, "low": 0.00595, "close": 0.00606, "volume": 187688101.0, "close_time": 1749081599999, "quote_volume": 1152274.746475, "trades": 25423, "taker_buy_base": 95535910.0, "taker_buy_quote": 586095.851902 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.006063, "high": 0.006127, "low": 0.005689, "close": 0.005774, "volume": 194335244.0, "close_time": 1749167999999, "quote_volume": 1153938.520018, "trades": 20580, "taker_buy_base": 94987834.0, "taker_buy_quote": 563399.898066 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.005772, "high": 0.005911, "low": 0.005738, "close": 0.005805, "volume": 150237990.0, "close_time": 1749254399999, "quote_volume": 875905.628119, "trades": 15884, "taker_buy_base": 85279793.0, "taker_buy_quote": 497534.340773 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.005805, "high": 0.006024, "low": 0.005315, "close": 0.005849, "volume": 422590286.0, "close_time": 1749340799999, "quote_volume": 2422943.389319, "trades": 54463, "taker_buy_base": 200636618.0, "taker_buy_quote": 1146028.789156 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.005843, "high": 0.0063, "low": 0.00583, "close": 0.00614, "volume": 445044971.0, "close_time": 1749427199999, "quote_volume": 2707955.725821, "trades": 60885, "taker_buy_base": 211597438.0, "taker_buy_quote": 1288368.811136 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.006139, "high": 0.006158, "low": 0.005979, "close": 0.00615, "volume": 193223061.0, "close_time": 1749513599999, "quote_volume": 1175560.65155, "trades": 35074, "taker_buy_base": 92059396.0, "taker_buy_quote": 560148.682646 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.00615, "high": 0.006177, "low": 0.005724, "close": 0.006121, "volume": 489676792.0, "close_time": 1749599999999, "quote_volume": 2927732.187907, "trades": 66235, "taker_buy_base": 251928776.0, "taker_buy_quote": 1502985.188791 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.006118, "high": 0.006172, "low": 0.006006, "close": 0.006067, "volume": 158720067.0, "close_time": 1749686399999, "quote_volume": 967055.544344, "trades": 17269, "taker_buy_base": 69178411.0, "taker_buy_quote": 421117.305954 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.006065, "high": 0.006096, "low": 0.005638, "close": 0.005777, "volume": 169458023.0, "close_time": 1749772799999, "quote_volume": 997357.593097, "trades": 21531, "taker_buy_base": 106426206.0, "taker_buy_quote": 625362.497947 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.005776, "high": 0.006019, "low": 0.005568, "close": 0.005974, "volume": 337570273.0, "close_time": 1749859199999, "quote_volume": 1992712.355848, "trades": 38945, "taker_buy_base": 156974988.0, "taker_buy_quote": 926443.400089 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.005978, "high": 0.005987, "low": 0.005815, "close": 0.0059, "volume": 79743687.0, "close_time": 1749945599999, "quote_volume": 472268.869791, "trades": 11752, "taker_buy_base": 35890820.0, "taker_buy_quote": 212266.422376 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.005902, "high": 0.005988, "low": 0.005873, "close": 0.005915, "volume": 68455564.0, "close_time": 1750031999999, "quote_volume": 405709.884554, "trades": 9742, "taker_buy_base": 34850335.0, "taker_buy_quote": 206563.291805 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.005914, "high": 0.006012, "low": 0.005888, "close": 0.005936, "volume": 113255204.0, "close_time": 1750118399999, "quote_volume": 674703.447905, "trades": 14468, "taker_buy_base": 57846407.0, "taker_buy_quote": 344412.660736 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.005939, "high": 0.006015, "low": 0.005837, "close": 0.005912, "volume": 147281381.0, "close_time": 1750204799999, "quote_volume": 875214.310835, "trades": 14938, "taker_buy_base": 68326481.0, "taker_buy_quote": 405939.310032 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.005914, "high": 0.005966, "low": 0.004906, "close": 0.005576, "volume": 604984470.0, "close_time": 1750291199999, "quote_volume": 3329782.058916, "trades": 50659, "taker_buy_base": 307643212.0, "taker_buy_quote": 1692184.607921 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.005575, "high": 0.005676, "low": 0.005519, "close": 0.005643, "volume": 146702650.0, "close_time": 1750377599999, "quote_volume": 820098.353398, "trades": 14657, "taker_buy_base": 74636384.0, "taker_buy_quote": 417186.119083 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.005646, "high": 0.005688, "low": 0.005505, "close": 0.005519, "volume": 96627349.0, "close_time": 1750463999999, "quote_volume": 542420.707713, "trades": 15963, "taker_buy_base": 49243676.0, "taker_buy_quote": 276525.782018 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.005521, "high": 0.00648, "low": 0.005256, "close": 0.006433, "volume": 845009315.0, "close_time": 1750550399999, "quote_volume": 5054902.221568, "trades": 75759, "taker_buy_base": 394786917.0, "taker_buy_quote": 2359502.958869 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.006433, "high": 0.007999, "low": 0.006225, "close": 0.007797, "volume": 2712677201.0, "close_time": 1750636799999, "quote_volume": 19123529.166321, "trades": 181985, "taker_buy_base": 1360538613.0, "taker_buy_quote": 9603796.857699 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.007799, "high": 0.013452, "low": 0.007274, "close": 0.01202, "volume": 3333689715.0, "close_time": 1750723199999, "quote_volume": 30418157.904178, "trades": 440747, "taker_buy_base": 1714536582.0, "taker_buy_quote": 15747026.242856 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.012019, "high": 0.01395, "low": 0.009547, "close": 0.013277, "volume": 5781248582.0, "close_time": 1750809599999, "quote_volume": 67922165.790769, "trades": 1084652, "taker_buy_base": 2902104651.0, "taker_buy_quote": 34135740.194667 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.013275, "high": 0.017152, "low": 0.0129, "close": 0.015545, "volume": 4586588675.0, "close_time": 1750895999999, "quote_volume": 69450013.679909, "trades": 1032645, "taker_buy_base": 2305183416.0, "taker_buy_quote": 34917766.983608 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.015544, "high": 0.017468, "low": 0.007905, "close": 0.008109, "volume": 5295924332.0, "close_time": 1750982399999, "quote_volume": 65357515.48976, "trades": 1182063, "taker_buy_base": 2637499102.0, "taker_buy_quote": 32489806.325592 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.008109, "high": 0.011905, "low": 0.007176, "close": 0.011596, "volume": 7778914736.0, "close_time": 1751068799999, "quote_volume": 77005711.709337, "trades": 1184032, "taker_buy_base": 3897287937.0, "taker_buy_quote": 38704844.322278 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.011597, "high": 0.012984, "low": 0.011122, "close": 0.012245, "volume": 2834910594.0, "close_time": 1751155199999, "quote_volume": 34096041.098761, "trades": 532871, "taker_buy_base": 1442490426.0, "taker_buy_quote": 17367597.339641 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.012247, "high": 0.013188, "low": 0.011673, "close": 0.012466, "volume": 1734403678.0, "close_time": 1751241599999, "quote_volume": 21364085.072279, "trades": 347448, "taker_buy_base": 834641261.0, "taker_buy_quote": 10300940.877078 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.012467, "high": 0.014696, "low": 0.01157, "close": 0.012516, "volume": 2633681753.0, "close_time": 1751327999999, "quote_volume": 34408976.785831, "trades": 676700, "taker_buy_base": 1361293431.0, "taker_buy_quote": 17798747.259562 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.012526, "high": 0.013768, "low": 0.012471, "close": 0.013381, "volume": 1086578466.0, "close_time": 1751414399999, "quote_volume": 14271463.170927, "trades": 313842, "taker_buy_base": 544611060.0, "taker_buy_quote": 7157631.47814 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.013381, "high": 0.01459, "low": 0.013238, "close": 0.013629, "volume": 1134708821.0, "close_time": 1751500799999, "quote_volume": 15810171.609633, "trades": 305170, "taker_buy_base": 571580593.0, "taker_buy_quote": 7961986.386188 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.013629, "high": 0.014164, "low": 0.012264, "close": 0.013896, "volume": 1196727969.0, "close_time": 1751587199999, "quote_volume": 15890845.00381, "trades": 318551, "taker_buy_base": 586190006.0, "taker_buy_quote": 7795275.099201 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01389, "high": 0.014792, "low": 0.013328, "close": 0.014524, "volume": 959247589.0, "close_time": 1751673599999, "quote_volume": 13392346.640191, "trades": 255014, "taker_buy_base": 509458995.0, "taker_buy_quote": 7127098.850179 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.014525, "high": 0.01468, "low": 0.014128, "close": 0.014236, "volume": 413560592.0, "close_time": 1751759999999, "quote_volume": 5946155.403869, "trades": 133038, "taker_buy_base": 218426275.0, "taker_buy_quote": 3141378.646826 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.014232, "high": 0.016723, "low": 0.013266, "close": 0.015751, "volume": 938295921.0, "close_time": 1751846399999, "quote_volume": 14284386.172208, "trades": 286862, "taker_buy_base": 512545275.0, "taker_buy_quote": 7806975.472897 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.015747, "high": 0.015989, "low": 0.015027, "close": 0.015086, "volume": 548188641.0, "close_time": 1751932799999, "quote_volume": 8504499.930435, "trades": 182548, "taker_buy_base": 303648839.0, "taker_buy_quote": 4709789.576982 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.015082, "high": 0.019577, "low": 0.013966, "close": 0.019321, "volume": 2519388761.0, "close_time": 1752019199999, "quote_volume": 43706870.679944, "trades": 677816, "taker_buy_base": 1331039854.0, "taker_buy_quote": 23029398.140211 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.019321, "high": 0.025434, "low": 0.018789, "close": 0.024587, "volume": 2802797608.0, "close_time": 1752105599999, "quote_volume": 61617231.716844, "trades": 910148, "taker_buy_base": 1436723618.0, "taker_buy_quote": 31567711.935552 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.024586, "high": 0.0375, "low": 0.024487, "close": 0.037231, "volume": 2698158202.0, "close_time": 1752191999999, "quote_volume": 76695369.321518, "trades": 1311354, "taker_buy_base": 1375530377.0, "taker_buy_quote": 39185072.532902 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03723, "high": 0.073974, "low": 0.018274, "close": 0.01831, "volume": 6390115509.0, "close_time": 1752278399999, "quote_volume": 232954508.661322, "trades": 3415578, "taker_buy_base": 3060611988.0, "taker_buy_quote": 113759400.088904 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.018312, "high": 0.0216, "low": 0.012384, "close": 0.015443, "volume": 7669989286.0, "close_time": 1752364799999, "quote_volume": 119847690.397589, "trades": 2028200, "taker_buy_base": 3778429736.0, "taker_buy_quote": 58751575.69568 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.015448, "high": 0.015536, "low": 0.008006, "close": 0.00838, "volume": 10784467860.0, "close_time": 1752451199999, "quote_volume": 105622687.496886, "trades": 1498798, "taker_buy_base": 4952966325.0, "taker_buy_quote": 48500787.39993 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.008381, "high": 0.009737, "low": 0.00824, "close": 0.008516, "volume": 5439715781.0, "close_time": 1752537599999, "quote_volume": 47755442.551934, "trades": 755803, "taker_buy_base": 2692986283.0, "taker_buy_quote": 23659761.471582 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.008516, "high": 0.008589, "low": 0.007596, "close": 0.007836, "volume": 3115066487.0, "close_time": 1752623999999, "quote_volume": 24682158.619771, "trades": 355566, "taker_buy_base": 1415753603.0, "taker_buy_quote": 11216476.940438 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.007835, "high": 0.008584, "low": 0.007776, "close": 0.008, "volume": 2968149217.0, "close_time": 1752710399999, "quote_volume": 23995779.680408, "trades": 331414, "taker_buy_base": 1497053785.0, "taker_buy_quote": 12114279.983922 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.008, "high": 0.008176, "low": 0.007009, "close": 0.007134, "volume": 2214632036.0, "close_time": 1752796799999, "quote_volume": 17049605.566491, "trades": 180712, "taker_buy_base": 1044154019.0, "taker_buy_quote": 8044052.300014 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.007134, "high": 0.007489, "low": 0.006425, "close": 0.006787, "volume": 2490359749.0, "close_time": 1752883199999, "quote_volume": 17616416.63232, "trades": 173230, "taker_buy_base": 1209961300.0, "taker_buy_quote": 8554118.045845 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.006782, "high": 0.00763, "low": 0.006636, "close": 0.007226, "volume": 1954617473.0, "close_time": 1752969599999, "quote_volume": 13698711.023356, "trades": 144086, "taker_buy_base": 981121720.0, "taker_buy_quote": 6888871.619079 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.007226, "high": 0.007834, "low": 0.00695, "close": 0.007102, "volume": 2492446181.0, "close_time": 1753055999999, "quote_volume": 18162131.181062, "trades": 177035, "taker_buy_base": 1193738347.0, "taker_buy_quote": 8714786.52757 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.007102, "high": 0.007334, "low": 0.006531, "close": 0.006932, "volume": 1315239907.0, "close_time": 1753142399999, "quote_volume": 9268869.55819, "trades": 98888, "taker_buy_base": 631294124.0, "taker_buy_quote": 4454825.973277 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.006932, "high": 0.0071, "low": 0.0068, "close": 0.006959, "volume": 1114054998.0, "close_time": 1753228799999, "quote_volume": 7767038.656813, "trades": 87519, "taker_buy_base": 564356907.0, "taker_buy_quote": 3935507.584098 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.006962, "high": 0.00725, "low": 0.006577, "close": 0.006796, "volume": 1439714879.0, "close_time": 1753315199999, "quote_volume": 9977447.163125, "trades": 109980, "taker_buy_base": 686344851.0, "taker_buy_quote": 4762652.567589 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.006794, "high": 0.007016, "low": 0.006196, "close": 0.006366, "volume": 1224794800.0, "close_time": 1753401599999, "quote_volume": 8290180.04065, "trades": 112185, "taker_buy_base": 564847333.0, "taker_buy_quote": 3831758.628821 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.006368, "high": 0.006525, "low": 0.0061, "close": 0.006411, "volume": 839166889.0, "close_time": 1753487999999, "quote_volume": 5339787.217231, "trades": 71115, "taker_buy_base": 395372192.0, "taker_buy_quote": 2519432.786088 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.00641, "high": 0.006832, "low": 0.006127, "close": 0.00642, "volume": 843744121.0, "close_time": 1753574399999, "quote_volume": 5475582.668339, "trades": 52887, "taker_buy_base": 424734726.0, "taker_buy_quote": 2759701.427605 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.00642, "high": 0.006454, "low": 0.006235, "close": 0.006366, "volume": 689586537.0, "close_time": 1753660799999, "quote_volume": 4375066.465755, "trades": 53532, "taker_buy_base": 301141122.0, "taker_buy_quote": 1912454.407222 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.006367, "high": 0.0108, "low": 0.006367, "close": 0.007863, "volume": 12810201386.0, "close_time": 1753747199999, "quote_volume": 110655881.711943, "trades": 1170762, "taker_buy_base": 6410724111.0, "taker_buy_quote": 55379711.590953 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.007863, "high": 0.010231, "low": 0.007125, "close": 0.007399, "volume": 9636579808.0, "close_time": 1753833599999, "quote_volume": 79298787.2724, "trades": 1007760, "taker_buy_base": 4580806184.0, "taker_buy_quote": 37800850.465846 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.007399, "high": 0.007754, "low": 0.006927, "close": 0.007599, "volume": 2400221996.0, "close_time": 1753919999999, "quote_volume": 17646570.411708, "trades": 210029, "taker_buy_base": 1152691577.0, "taker_buy_quote": 8480102.068785 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0076, "high": 0.0081, "low": 0.007155, "close": 0.007194, "volume": 1968718988.0, "close_time": 1754006399999, "quote_volume": 14919053.279566, "trades": 134990, "taker_buy_base": 962208646.0, "taker_buy_quote": 7307482.111294 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.007192, "high": 0.0076, "low": 0.007008, "close": 0.007513, "volume": 1532705527.0, "close_time": 1754092799999, "quote_volume": 11256281.472609, "trades": 120132, "taker_buy_base": 739626570.0, "taker_buy_quote": 5440823.194324 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.007512, "high": 0.007656, "low": 0.006648, "close": 0.006728, "volume": 1220019378.0, "close_time": 1754179199999, "quote_volume": 8715234.189739, "trades": 108275, "taker_buy_base": 587335924.0, "taker_buy_quote": 4194480.829752 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.006728, "high": 0.007088, "low": 0.006633, "close": 0.006974, "volume": 675179305.0, "close_time": 1754265599999, "quote_volume": 4677070.281063, "trades": 51380, "taker_buy_base": 301006442.0, "taker_buy_quote": 2086945.643471 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.006974, "high": 0.00722, "low": 0.006956, "close": 0.007112, "volume": 790263904.0, "close_time": 1754351999999, "quote_volume": 5585221.355876, "trades": 53260, "taker_buy_base": 363722541.0, "taker_buy_quote": 2571235.074143 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.007113, "high": 0.007139, "low": 0.006412, "close": 0.006551, "volume": 987688032.0, "close_time": 1754438399999, "quote_volume": 6654458.407777, "trades": 46394, "taker_buy_base": 470909035.0, "taker_buy_quote": 3178999.255475 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.006553, "high": 0.006791, "low": 0.006427, "close": 0.006718, "volume": 729572658.0, "close_time": 1754524799999, "quote_volume": 4810092.406379, "trades": 44669, "taker_buy_base": 370259033.0, "taker_buy_quote": 2442455.997276 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.006718, "high": 0.006995, "low": 0.006566, "close": 0.006995, "volume": 854109456.0, "close_time": 1754611199999, "quote_volume": 5779467.792891, "trades": 71379, "taker_buy_base": 411091525.0, "taker_buy_quote": 2785086.470331 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.006995, "high": 0.007105, "low": 0.006723, "close": 0.006862, "volume": 872937611.0, "close_time": 1754697599999, "quote_volume": 6043501.841914, "trades": 80381, "taker_buy_base": 430213987.0, "taker_buy_quote": 2980747.893305 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.006861, "high": 0.00714, "low": 0.006762, "close": 0.006968, "volume": 798337080.0, "close_time": 1754783999999, "quote_volume": 5603932.727917, "trades": 68788, "taker_buy_base": 381523772.0, "taker_buy_quote": 2680332.593209 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.006967, "high": 0.007125, "low": 0.00672, "close": 0.006816, "volume": 776819297.0, "close_time": 1754870399999, "quote_volume": 5367790.331117, "trades": 72155, "taker_buy_base": 380276078.0, "taker_buy_quote": 2629878.044604 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.006818, "high": 0.009, "low": 0.006786, "close": 0.007209, "volume": 7321321187.0, "close_time": 1754956799999, "quote_volume": 57525662.241432, "trades": 674063, "taker_buy_base": 3646588782.0, "taker_buy_quote": 28697355.59139 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.00721, "high": 0.007369, "low": 0.00683, "close": 0.007299, "volume": 1706752593.0, "close_time": 1755043199999, "quote_volume": 12168984.59669, "trades": 168486, "taker_buy_base": 820631519.0, "taker_buy_quote": 5853576.03955 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.007298, "high": 0.007572, "low": 0.00716, "close": 0.007325, "volume": 1141052854.0, "close_time": 1755129599999, "quote_volume": 8402756.202946, "trades": 113285, "taker_buy_base": 570230104.0, "taker_buy_quote": 4201180.930609 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.007325, "high": 0.007409, "low": 0.006484, "close": 0.006808, "volume": 973735275.0, "close_time": 1755215999999, "quote_volume": 6769675.76027, "trades": 111402, "taker_buy_base": 462469016.0, "taker_buy_quote": 3220666.646429 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.006808, "high": 0.006985, "low": 0.006658, "close": 0.006803, "volume": 516967052.0, "close_time": 1755302399999, "quote_volume": 3537501.995308, "trades": 64614, "taker_buy_base": 249889049.0, "taker_buy_quote": 1710346.341709 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.006804, "high": 0.006971, "low": 0.006755, "close": 0.006918, "volume": 295221453.0, "close_time": 1755388799999, "quote_volume": 2027508.102524, "trades": 38155, "taker_buy_base": 135474990.0, "taker_buy_quote": 931005.616747 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.006919, "high": 0.007126, "low": 0.006869, "close": 0.006914, "volume": 365898447.0, "close_time": 1755475199999, "quote_volume": 2556156.403562, "trades": 39045, "taker_buy_base": 179179427.0, "taker_buy_quote": 1252554.262755 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.006915, "high": 0.006957, "low": 0.006704, "close": 0.006915, "volume": 373782732.0, "close_time": 1755561599999, "quote_volume": 2559836.515602, "trades": 46586, "taker_buy_base": 186481494.0, "taker_buy_quote": 1277597.061358 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.006916, "high": 0.0072, "low": 0.006668, "close": 0.006684, "volume": 993217436.0, "close_time": 1755647999999, "quote_volume": 6957390.524967, "trades": 121402, "taker_buy_base": 496147187.0, "taker_buy_quote": 3477773.957476 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.006684, "high": 0.007581, "low": 0.006543, "close": 0.007416, "volume": 1344625203.0, "close_time": 1755734399999, "quote_volume": 9645114.652943, "trades": 136613, "taker_buy_base": 674272145.0, "taker_buy_quote": 4834265.346377 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.007415, "high": 0.007519, "low": 0.006888, "close": 0.006914, "volume": 569303156.0, "close_time": 1755820799999, "quote_volume": 4050972.436201, "trades": 65606, "taker_buy_base": 238820248.0, "taker_buy_quote": 1700258.684382 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.006916, "high": 0.007383, "low": 0.006856, "close": 0.007341, "volume": 722671469.0, "close_time": 1755907199999, "quote_volume": 5162392.593647, "trades": 71944, "taker_buy_base": 380762877.0, "taker_buy_quote": 2723420.050837 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.007341, "high": 0.007439, "low": 0.007061, "close": 0.007136, "volume": 494122121.0, "close_time": 1755993599999, "quote_volume": 3571725.91758, "trades": 47210, "taker_buy_base": 212981345.0, "taker_buy_quote": 1540454.636229 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.007135, "high": 0.007135, "low": 0.0068, "close": 0.006899, "volume": 501370146.0, "close_time": 1756079999999, "quote_volume": 3491218.997386, "trades": 47635, "taker_buy_base": 221675674.0, "taker_buy_quote": 1544236.820088 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.006899, "high": 0.006953, "low": 0.006599, "close": 0.006728, "volume": 294564603.0, "close_time": 1756166399999, "quote_volume": 1999914.769594, "trades": 33745, "taker_buy_base": 139133746.0, "taker_buy_quote": 944436.391653 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.00673, "high": 0.006931, "low": 0.006671, "close": 0.006849, "volume": 236139463.0, "close_time": 1756252799999, "quote_volume": 1601165.811558, "trades": 28313, "taker_buy_base": 116820002.0, "taker_buy_quote": 792660.795732 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.00685, "high": 0.00699, "low": 0.00678, "close": 0.00679, "volume": 280812735.0, "close_time": 1756339199999, "quote_volume": 1933391.492454, "trades": 35274, "taker_buy_base": 125897448.0, "taker_buy_quote": 866855.60317 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.006791, "high": 0.006933, "low": 0.006784, "close": 0.006918, "volume": 201960150.0, "close_time": 1756425599999, "quote_volume": 1390514.911267, "trades": 22358, "taker_buy_base": 98334887.0, "taker_buy_quote": 677226.547124 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.006917, "high": 0.006966, "low": 0.006659, "close": 0.006726, "volume": 373414831.0, "close_time": 1756511999999, "quote_volume": 2537667.156916, "trades": 34086, "taker_buy_base": 175021155.0, "taker_buy_quote": 1190784.167577 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.006725, "high": 0.006954, "low": 0.006664, "close": 0.006923, "volume": 316738291.0, "close_time": 1756598399999, "quote_volume": 2164688.921369, "trades": 28453, "taker_buy_base": 166386994.0, "taker_buy_quote": 1137768.074 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.006924, "high": 0.007166, "low": 0.006856, "close": 0.007071, "volume": 568760665.0, "close_time": 1756684799999, "quote_volume": 3986566.719917, "trades": 54964, "taker_buy_base": 296249896.0, "taker_buy_quote": 2078097.598148 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.007074, "high": 0.007075, "low": 0.006228, "close": 0.006388, "volume": 504886477.0, "close_time": 1756771199999, "quote_volume": 3398959.025276, "trades": 52977, "taker_buy_base": 224475029.0, "taker_buy_quote": 1511381.051726 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.006387, "high": 0.00665, "low": 0.006339, "close": 0.006564, "volume": 316138171.0, "close_time": 1756857599999, "quote_volume": 2058512.062745, "trades": 34193, "taker_buy_base": 163033670.0, "taker_buy_quote": 1061939.651094 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.006565, "high": 0.00669, "low": 0.006482, "close": 0.006608, "volume": 224550013.0, "close_time": 1756943999999, "quote_volume": 1483091.114654, "trades": 24972, "taker_buy_base": 116928669.0, "taker_buy_quote": 772360.117604 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.006608, "high": 0.006631, "low": 0.006002, "close": 0.006063, "volume": 478886253.0, "close_time": 1757030399999, "quote_volume": 2990830.49182, "trades": 43855, "taker_buy_base": 242429722.0, "taker_buy_quote": 1509970.304252 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.00606, "high": 0.00642, "low": 0.006046, "close": 0.006301, "volume": 450192372.0, "close_time": 1757116799999, "quote_volume": 2810385.775534, "trades": 48059, "taker_buy_base": 195402779.0, "taker_buy_quote": 1221039.433355 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.006302, "high": 0.006396, "low": 0.006059, "close": 0.00612, "volume": 265598119.0, "close_time": 1757203199999, "quote_volume": 1651376.958052, "trades": 29845, "taker_buy_base": 118792086.0, "taker_buy_quote": 738536.089776 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.00612, "high": 0.006343, "low": 0.006119, "close": 0.006272, "volume": 273118829.0, "close_time": 1757289599999, "quote_volume": 1699915.852161, "trades": 23821, "taker_buy_base": 127700737.0, "taker_buy_quote": 794911.979898 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.006275, "high": 0.006333, "low": 0.005955, "close": 0.006126, "volume": 495635229.0, "close_time": 1757375999999, "quote_volume": 3057153.896917, "trades": 47292, "taker_buy_base": 236002012.0, "taker_buy_quote": 1455241.172258 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.006125, "high": 0.006288, "low": 0.006013, "close": 0.006054, "volume": 329032316.0, "close_time": 1757462399999, "quote_volume": 2020558.441163, "trades": 32249, "taker_buy_base": 148828718.0, "taker_buy_quote": 914933.936216 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.006055, "high": 0.00628, "low": 0.00603, "close": 0.006116, "volume": 423995749.0, "close_time": 1757548799999, "quote_volume": 2607207.175697, "trades": 35031, "taker_buy_base": 190621480.0, "taker_buy_quote": 1172585.807644 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.006116, "high": 0.006186, "low": 0.00603, "close": 0.006145, "volume": 237859335.0, "close_time": 1757635199999, "quote_volume": 1453307.907263, "trades": 23363, "taker_buy_base": 102474954.0, "taker_buy_quote": 626153.679001 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.006147, "high": 0.006255, "low": 0.006039, "close": 0.006229, "volume": 336251258.0, "close_time": 1757721599999, "quote_volume": 2068611.055501, "trades": 28430, "taker_buy_base": 160164728.0, "taker_buy_quote": 985801.150763 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.00623, "high": 0.0064, "low": 0.006182, "close": 0.006341, "volume": 433244269.0, "close_time": 1757807999999, "quote_volume": 2725708.056259, "trades": 38245, "taker_buy_base": 217814366.0, "taker_buy_quote": 1370762.631872 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.006341, "high": 0.00636, "low": 0.006046, "close": 0.006099, "volume": 427084578.0, "close_time": 1757894399999, "quote_volume": 2620619.917256, "trades": 35379, "taker_buy_base": 208635814.0, "taker_buy_quote": 1279030.52713 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.006098, "high": 0.006168, "low": 0.005571, "close": 0.005768, "volume": 596109003.0, "close_time": 1757980799999, "quote_volume": 3448655.899144, "trades": 59811, "taker_buy_base": 306690412.0, "taker_buy_quote": 1769602.756616 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.005767, "high": 0.006266, "low": 0.005693, "close": 0.006073, "volume": 610674163.0, "close_time": 1758067199999, "quote_volume": 3665839.545111, "trades": 51605, "taker_buy_base": 306826132.0, "taker_buy_quote": 1841570.253981 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.006074, "high": 0.006581, "low": 0.005845, "close": 0.006145, "volume": 1142733664.0, "close_time": 1758153599999, "quote_volume": 7059765.915568, "trades": 114865, "taker_buy_base": 588881268.0, "taker_buy_quote": 3646419.083819 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.006145, "high": 0.006587, "low": 0.006048, "close": 0.006252, "volume": 891817303.0, "close_time": 1758239999999, "quote_volume": 5644818.318175, "trades": 83969, "taker_buy_base": 440271244.0, "taker_buy_quote": 2788747.010384 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.006252, "high": 0.006675, "low": 0.006022, "close": 0.00658, "volume": 1080736704.0, "close_time": 1758326399999, "quote_volume": 6877963.899234, "trades": 104223, "taker_buy_base": 525727903.0, "taker_buy_quote": 3354850.788541 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.006579, "high": 0.006889, "low": 0.00618, "close": 0.006418, "volume": 1645179969.0, "close_time": 1758412799999, "quote_volume": 10719228.25914, "trades": 173547, "taker_buy_base": 823373843.0, "taker_buy_quote": 5369255.685259 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.006417, "high": 0.00648, "low": 0.006, "close": 0.006076, "volume": 473983220.0, "close_time": 1758499199999, "quote_volume": 2948121.948597, "trades": 60017, "taker_buy_base": 194477247.0, "taker_buy_quote": 1209550.008069 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.006076, "high": 0.006151, "low": 0.005058, "close": 0.005296, "volume": 939804947.0, "close_time": 1758585599999, "quote_volume": 5192196.693107, "trades": 99887, "taker_buy_base": 460628220.0, "taker_buy_quote": 2544558.904442 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005296, "high": 0.005432, "low": 0.005116, "close": 0.00526, "volume": 435171903.0, "close_time": 1758671999999, "quote_volume": 2299321.654451, "trades": 36531, "taker_buy_base": 212738761.0, "taker_buy_quote": 1124164.872515 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.005259, "high": 0.005439, "low": 0.005147, "close": 0.005297, "volume": 392637792.0, "close_time": 1758758399999, "quote_volume": 2081640.559322, "trades": 32990, "taker_buy_base": 185370805.0, "taker_buy_quote": 983779.982536 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005296, "high": 0.005309, "low": 0.004767, "close": 0.004795, "volume": 586635017.0, "close_time": 1758844799999, "quote_volume": 2975852.050623, "trades": 50924, "taker_buy_base": 279035115.0, "taker_buy_quote": 1418513.575332 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.004797, "high": 0.005114, "low": 0.004797, "close": 0.00508, "volume": 319306204.0, "close_time": 1758931199999, "quote_volume": 1581934.82961, "trades": 33573, "taker_buy_base": 155530388.0, "taker_buy_quote": 770889.557721 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.00508, "high": 0.005154, "low": 0.005005, "close": 0.005065, "volume": 191440380.0, "close_time": 1759017599999, "quote_volume": 972426.561377, "trades": 20552, "taker_buy_base": 88013767.0, "taker_buy_quote": 447097.103449 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005067, "high": 0.005186, "low": 0.004957, "close": 0.005171, "volume": 208487214.0, "close_time": 1759103999999, "quote_volume": 1050958.160936, "trades": 24369, "taker_buy_base": 109517077.0, "taker_buy_quote": 551516.21772 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005171, "high": 0.005171, "low": 0.004942, "close": 0.005021, "volume": 199324525.0, "close_time": 1759190399999, "quote_volume": 1008666.685697, "trades": 13132, "taker_buy_base": 81135249.0, "taker_buy_quote": 409980.761819 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005023, "high": 0.005261, "low": 0.004856, "close": 0.004988, "volume": 449696326.0, "close_time": 1759276799999, "quote_volume": 2266580.789899, "trades": 51631, "taker_buy_base": 200055417.0, "taker_buy_quote": 1008556.057437 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.004988, "high": 0.005266, "low": 0.00494, "close": 0.005238, "volume": 278680133.0, "close_time": 1759363199999, "quote_volume": 1433226.895732, "trades": 31157, "taker_buy_base": 130705065.0, "taker_buy_quote": 672131.965732 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.005239, "high": 0.005426, "low": 0.005227, "close": 0.005394, "volume": 452477142.0, "close_time": 1759449599999, "quote_volume": 2415953.467824, "trades": 41220, "taker_buy_base": 223448628.0, "taker_buy_quote": 1194001.943175 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.005396, "high": 0.005563, "low": 0.005327, "close": 0.005493, "volume": 468976424.0, "close_time": 1759535999999, "quote_volume": 2561954.742027, "trades": 43286, "taker_buy_base": 233300323.0, "taker_buy_quote": 1275013.59958 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.00549, "high": 0.005512, "low": 0.005192, "close": 0.005266, "volume": 301987881.0, "close_time": 1759622399999, "quote_volume": 1605471.420966, "trades": 31193, "taker_buy_base": 137782452.0, "taker_buy_quote": 732448.707727 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.005266, "high": 0.005412, "low": 0.005173, "close": 0.0052, "volume": 271332493.0, "close_time": 1759708799999, "quote_volume": 1435954.284483, "trades": 27113, "taker_buy_base": 127655073.0, "taker_buy_quote": 675957.12586 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.005201, "high": 0.005455, "low": 0.00516, "close": 0.005385, "volume": 342246950.0, "close_time": 1759795199999, "quote_volume": 1834403.913387, "trades": 30814, "taker_buy_base": 176088057.0, "taker_buy_quote": 942670.8684 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.005385, "high": 0.006201, "low": 0.005342, "close": 0.005612, "volume": 2433776251.0, "close_time": 1759881599999, "quote_volume": 14004696.039679, "trades": 216885, "taker_buy_base": 1190585504.0, "taker_buy_quote": 6846730.3422 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.00561, "high": 0.005884, "low": 0.005444, "close": 0.005755, "volume": 1141065094.0, "close_time": 1759967999999, "quote_volume": 6425385.288229, "trades": 96813, "taker_buy_base": 543161347.0, "taker_buy_quote": 3062333.852408 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.005756, "high": 0.005857, "low": 0.005164, "close": 0.005319, "volume": 688286173.0, "close_time": 1760054399999, "quote_volume": 3765941.427686, "trades": 65618, "taker_buy_base": 338414094.0, "taker_buy_quote": 1851067.204309 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.00532, "high": 0.005444, "low": 0.000104, "close": 0.003113, "volume": 1856402228.0, "close_time": 1760140799999, "quote_volume": 5804962.277508, "trades": 119908, "taker_buy_base": 904035565.0, "taker_buy_quote": 2889215.87439 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.003113, "high": 0.003168, "low": 0.002583, "close": 0.00266, "volume": 1761369650.0, "close_time": 1760227199999, "quote_volume": 5081993.331523, "trades": 100155, "taker_buy_base": 876420969.0, "taker_buy_quote": 2526373.676755 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.002659, "high": 0.003242, "low": 0.002612, "close": 0.003221, "volume": 1137303891.0, "close_time": 1760313599999, "quote_volume": 3332322.758752, "trades": 60352, "taker_buy_base": 569458670.0, "taker_buy_quote": 1675089.958976 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.003219, "high": 0.00495, "low": 0.003181, "close": 0.003828, "volume": 6950249998.0, "close_time": 1760399999999, "quote_volume": 27816877.803673, "trades": 435858, "taker_buy_base": 3509014646.0, "taker_buy_quote": 14049102.508324 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003827, "high": 0.003857, "low": 0.003328, "close": 0.003656, "volume": 1462755718.0, "close_time": 1760486399999, "quote_volume": 5259671.325138, "trades": 111470, "taker_buy_base": 685330970.0, "taker_buy_quote": 2466397.19158 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.003658, "high": 0.003734, "low": 0.003445, "close": 0.003542, "volume": 610862271.0, "close_time": 1760572799999, "quote_volume": 2196613.646496, "trades": 65642, "taker_buy_base": 303541928.0, "taker_buy_quote": 1091694.167501 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003541, "high": 0.00374, "low": 0.003295, "close": 0.00337, "volume": 751956920.0, "close_time": 1760659199999, "quote_volume": 2649976.628283, "trades": 71606, "taker_buy_base": 365379429.0, "taker_buy_quote": 1286801.050571 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003369, "high": 0.003448, "low": 0.003038, "close": 0.003229, "volume": 702094626.0, "close_time": 1760745599999, "quote_volume": 2250672.449953, "trades": 54063, "taker_buy_base": 341498508.0, "taker_buy_quote": 1092755.409111 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003228, "high": 0.00364, "low": 0.003226, "close": 0.003355, "volume": 632525769.0, "close_time": 1760831999999, "quote_volume": 2167541.989535, "trades": 47318, "taker_buy_base": 322255158.0, "taker_buy_quote": 1104157.343771 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003355, "high": 0.003505, "low": 0.003301, "close": 0.003414, "volume": 298762219.0, "close_time": 1760918399999, "quote_volume": 1019454.084129, "trades": 21923, "taker_buy_base": 156105884.0, "taker_buy_quote": 532533.28349 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.003414, "high": 0.003588, "low": 0.003282, "close": 0.003363, "volume": 451380652.0, "close_time": 1761004799999, "quote_volume": 1541635.930752, "trades": 28244, "taker_buy_base": 201355542.0, "taker_buy_quote": 687913.713962 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003361, "high": 0.003477, "low": 0.00316, "close": 0.003178, "volume": 403935259.0, "close_time": 1761091199999, "quote_volume": 1338292.674239, "trades": 32867, "taker_buy_base": 189951780.0, "taker_buy_quote": 629775.710985 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003177, "high": 0.003259, "low": 0.003024, "close": 0.003119, "volume": 327095586.0, "close_time": 1761177599999, "quote_volume": 1035856.448764, "trades": 29550, "taker_buy_base": 160340707.0, "taker_buy_quote": 507519.841969 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003117, "high": 0.003291, "low": 0.003107, "close": 0.003242, "volume": 374763702.0, "close_time": 1761263999999, "quote_volume": 1202444.117722, "trades": 18535, "taker_buy_base": 188583457.0, "taker_buy_quote": 604534.35455 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003242, "high": 0.00329, "low": 0.003164, "close": 0.003213, "volume": 208310332.0, "close_time": 1761350399999, "quote_volume": 672800.911299, "trades": 11451, "taker_buy_base": 101625230.0, "taker_buy_quote": 328602.045976 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.003213, "high": 0.003266, "low": 0.00311, "close": 0.003261, "volume": 354066756.0, "close_time": 1761436799999, "quote_volume": 1122838.316984, "trades": 26516, "taker_buy_base": 177379251.0, "taker_buy_quote": 563349.532643 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.003261, "high": 0.003373, "low": 0.003211, "close": 0.00328, "volume": 527159011.0, "close_time": 1761523199999, "quote_volume": 1739111.378048, "trades": 23952, "taker_buy_base": 255817970.0, "taker_buy_quote": 843855.99825 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.003281, "high": 0.003353, "low": 0.003108, "close": 0.003137, "volume": 315016832.0, "close_time": 1761609599999, "quote_volume": 1018255.592089, "trades": 11599, "taker_buy_base": 156153162.0, "taker_buy_quote": 505468.943807 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.003136, "high": 0.003191, "low": 0.002956, "close": 0.003046, "volume": 281536769.0, "close_time": 1761695999999, "quote_volume": 872632.914219, "trades": 14997, "taker_buy_base": 137526972.0, "taker_buy_quote": 426244.599135 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.003044, "high": 0.003091, "low": 0.002872, "close": 0.003014, "volume": 333191183.0, "close_time": 1761782399999, "quote_volume": 1004541.542339, "trades": 15610, "taker_buy_base": 140866680.0, "taker_buy_quote": 425196.478901 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.003014, "high": 0.003063, "low": 0.002709, "close": 0.00282, "volume": 283801476.0, "close_time": 1761868799999, "quote_volume": 816523.514846, "trades": 14749, "taker_buy_base": 134435859.0, "taker_buy_quote": 386472.778999 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002818, "high": 0.002956, "low": 0.002812, "close": 0.002892, "volume": 240481925.0, "close_time": 1761955199999, "quote_volume": 691516.089767, "trades": 15578, "taker_buy_base": 96569625.0, "taker_buy_quote": 277586.437658 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002887, "high": 0.002972, "low": 0.002866, "close": 0.002961, "volume": 107813872.0, "close_time": 1762041599999, "quote_volume": 315571.796626, "trades": 5709, "taker_buy_base": 49612490.0, "taker_buy_quote": 145163.456102 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002956, "high": 0.002967, "low": 0.00279, "close": 0.002892, "volume": 183317130.0, "close_time": 1762127999999, "quote_volume": 531245.170695, "trades": 7478, "taker_buy_base": 91104596.0, "taker_buy_quote": 263943.948386 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.002886, "high": 0.002901, "low": 0.002385, "close": 0.002525, "volume": 577901008.0, "close_time": 1762214399999, "quote_volume": 1504687.2201, "trades": 16131, "taker_buy_base": 302788538.0, "taker_buy_quote": 788125.000508 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.002522, "high": 0.002601, "low": 0.002281, "close": 0.002397, "volume": 726887052.0, "close_time": 1762300799999, "quote_volume": 1771511.730762, "trades": 17595, "taker_buy_base": 332612372.0, "taker_buy_quote": 809997.999308 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.002397, "high": 0.002542, "low": 0.002238, "close": 0.002511, "volume": 397467177.0, "close_time": 1762387199999, "quote_volume": 957886.97476, "trades": 21653, "taker_buy_base": 199363364.0, "taker_buy_quote": 480797.800936 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.002511, "high": 0.00255, "low": 0.002386, "close": 0.002486, "volume": 658026366.0, "close_time": 1762473599999, "quote_volume": 1630739.201413, "trades": 29832, "taker_buy_base": 294586218.0, "taker_buy_quote": 730389.15097 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.002486, "high": 0.002839, "low": 0.002437, "close": 0.00277, "volume": 684784727.0, "close_time": 1762559999999, "quote_volume": 1799091.014293, "trades": 38350, "taker_buy_base": 295690123.0, "taker_buy_quote": 777181.174636 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002771, "high": 0.002831, "low": 0.002631, "close": 0.002718, "volume": 417413234.0, "close_time": 1762646399999, "quote_volume": 1135303.787434, "trades": 22841, "taker_buy_base": 213318231.0, "taker_buy_quote": 580551.401938 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.00272, "high": 0.0032, "low": 0.002603, "close": 0.002744, "volume": 737343822.0, "close_time": 1762732799999, "quote_volume": 2087212.961308, "trades": 35227, "taker_buy_base": 361185036.0, "taker_buy_quote": 1023623.991907 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002744, "high": 0.003333, "low": 0.0026, "close": 0.00271, "volume": 2523825847.0, "close_time": 1762819199999, "quote_volume": 7402218.680057, "trades": 95244, "taker_buy_base": 1307845987.0, "taker_buy_quote": 3846457.429228 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00271, "high": 0.002734, "low": 0.002349, "close": 0.002357, "volume": 813590196.0, "close_time": 1762905599999, "quote_volume": 2064833.672899, "trades": 28415, "taker_buy_base": 383926779.0, "taker_buy_quote": 970019.844079 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.002357, "high": 0.002484, "low": 0.002254, "close": 0.002306, "volume": 662766725.0, "close_time": 1762991999999, "quote_volume": 1578640.827449, "trades": 33220, "taker_buy_base": 356810966.0, "taker_buy_quote": 850120.950983 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.002306, "high": 0.002529, "low": 0.00226, "close": 0.002393, "volume": 909212909.0, "close_time": 1763078399999, "quote_volume": 2165712.058162, "trades": 48182, "taker_buy_base": 452228428.0, "taker_buy_quote": 1078037.921341 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.002392, "high": 0.002394, "low": 0.002193, "close": 0.002243, "volume": 706283120.0, "close_time": 1763164799999, "quote_volume": 1639848.912426, "trades": 36839, "taker_buy_base": 358243282.0, "taker_buy_quote": 831642.178822 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.002241, "high": 0.002453, "low": 0.00224, "close": 0.002378, "volume": 393217858.0, "close_time": 1763251199999, "quote_volume": 930538.113497, "trades": 17751, "taker_buy_base": 196965987.0, "taker_buy_quote": 465955.205215 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.002378, "high": 0.003897, "low": 0.002295, "close": 0.003603, "volume": 5301947744.0, "close_time": 1763337599999, "quote_volume": 16420033.32603, "trades": 383139, "taker_buy_base": 2709302400.0, "taker_buy_quote": 8408055.924175 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003604, "high": 0.006022, "low": 0.003388, "close": 0.003491, "volume": 21428785959.0, "close_time": 1763423999999, "quote_volume": 93869213.284815, "trades": 982965, "taker_buy_base": 10872956360.0, "taker_buy_quote": 47715513.048888 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00349, "high": 0.003581, "low": 0.00301, "close": 0.003017, "volume": 5047001345.0, "close_time": 1763510399999, "quote_volume": 16582261.273878, "trades": 172682, "taker_buy_base": 2537560012.0, "taker_buy_quote": 8346449.307705 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003016, "high": 0.003029, "low": 0.002647, "close": 0.002731, "volume": 1933569699.0, "close_time": 1763596799999, "quote_volume": 5452254.582415, "trades": 53448, "taker_buy_base": 919686512.0, "taker_buy_quote": 2592920.628948 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.002729, "high": 0.00278, "low": 0.002515, "close": 0.002551, "volume": 1757507693.0, "close_time": 1763683199999, "quote_volume": 4646312.52353, "trades": 42660, "taker_buy_base": 827863794.0, "taker_buy_quote": 2185456.216628 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00255, "high": 0.002606, "low": 0.002286, "close": 0.002436, "volume": 1240997532.0, "close_time": 1763769599999, "quote_volume": 3077631.97626, "trades": 26054, "taker_buy_base": 599553936.0, "taker_buy_quote": 1486314.961546 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002435, "high": 0.002546, "low": 0.0024, "close": 0.002429, "volume": 942131751.0, "close_time": 1763855999999, "quote_volume": 2320246.945146, "trades": 39706, "taker_buy_base": 481190751.0, "taker_buy_quote": 1185585.203212 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002428, "high": 0.003511, "low": 0.002353, "close": 0.003076, "volume": 6886208281.0, "close_time": 1763942399999, "quote_volume": 20894273.731721, "trades": 295345, "taker_buy_base": 3431263219.0, "taker_buy_quote": 10419931.915417 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.003074, "high": 0.004299, "low": 0.002871, "close": 0.004, "volume": 11937187376.0, "close_time": 1764028799999, "quote_volume": 43398600.268442, "trades": 670565, "taker_buy_base": 5896674785.0, "taker_buy_quote": 21469889.410044 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.004, "high": 0.004289, "low": 0.00337, "close": 0.003551, "volume": 5449227110.0, "close_time": 1764115199999, "quote_volume": 20663398.675769, "trades": 338307, "taker_buy_base": 2700677663.0, "taker_buy_quote": 10245405.075316 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00355, "high": 0.006376, "low": 0.003433, "close": 0.00588, "volume": 11849708143.0, "close_time": 1764201599999, "quote_volume": 57942097.653498, "trades": 888162, "taker_buy_base": 5991635196.0, "taker_buy_quote": 29289733.461913 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.005881, "high": 0.00612, "low": 0.004751, "close": 0.00512, "volume": 6577275625.0, "close_time": 1764287999999, "quote_volume": 35673097.095545, "trades": 626712, "taker_buy_base": 3205056777.0, "taker_buy_quote": 17381837.326286 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.005119, "high": 0.005123, "low": 0.003818, "close": 0.004306, "volume": 4792187759.0, "close_time": 1764374399999, "quote_volume": 20691220.375829, "trades": 372489, "taker_buy_base": 2388413834.0, "taker_buy_quote": 10308230.316387 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.004307, "high": 0.004488, "low": 0.004019, "close": 0.004163, "volume": 1760411604.0, "close_time": 1764460799999, "quote_volume": 7423124.382511, "trades": 142784, "taker_buy_base": 902200984.0, "taker_buy_quote": 3806401.802416 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.004162, "high": 0.004268, "low": 0.003881, "close": 0.003917, "volume": 989332835.0, "close_time": 1764547199999, "quote_volume": 4001469.941369, "trades": 75176, "taker_buy_base": 480529762.0, "taker_buy_quote": 1943602.226652 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.003916, "high": 0.003916, "low": 0.003632, "close": 0.003669, "volume": 1323205277.0, "close_time": 1764633599999, "quote_volume": 4963278.497199, "trades": 111507, "taker_buy_base": 608748145.0, "taker_buy_quote": 2284016.041998 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.003669, "high": 0.004817, "low": 0.003537, "close": 0.004013, "volume": 3304399888.0, "close_time": 1764719999999, "quote_volume": 13848131.098845, "trades": 273564, "taker_buy_base": 1632083973.0, "taker_buy_quote": 6835431.553956 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.004012, "high": 0.004369, "low": 0.003865, "close": 0.003888, "volume": 1723785324.0, "close_time": 1764806399999, "quote_volume": 6999047.64761, "trades": 98699, "taker_buy_base": 848246342.0, "taker_buy_quote": 3445785.376412 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003887, "high": 0.003939, "low": 0.003667, "close": 0.003825, "volume": 816926062.0, "close_time": 1764892799999, "quote_volume": 3111534.754042, "trades": 51424, "taker_buy_base": 424046833.0, "taker_buy_quote": 1616018.148568 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.003824, "high": 0.003898, "low": 0.003614, "close": 0.003748, "volume": 988900531.0, "close_time": 1764979199999, "quote_volume": 3716309.281719, "trades": 66229, "taker_buy_base": 434161880.0, "taker_buy_quote": 1632473.993911 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.003748, "high": 0.00429, "low": 0.003255, "close": 0.003458, "volume": 2354423076.0, "close_time": 1765065599999, "quote_volume": 8807713.119641, "trades": 149166, "taker_buy_base": 1162048842.0, "taker_buy_quote": 4341477.339138 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.003458, "high": 0.003548, "low": 0.00326, "close": 0.003316, "volume": 1088948766.0, "close_time": 1765151999999, "quote_volume": 3746676.296783, "trades": 49318, "taker_buy_base": 521085560.0, "taker_buy_quote": 1794006.087145 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.003317, "high": 0.00337, "low": 0.003181, "close": 0.003272, "volume": 728361531.0, "close_time": 1765238399999, "quote_volume": 2388380.795426, "trades": 23251, "taker_buy_base": 331734783.0, "taker_buy_quote": 1088822.229055 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003271, "high": 0.003796, "low": 0.003137, "close": 0.003357, "volume": 1686250968.0, "close_time": 1765324799999, "quote_volume": 5746255.834183, "trades": 89582, "taker_buy_base": 807528016.0, "taker_buy_quote": 2753541.549523 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003356, "high": 0.003487, "low": 0.003191, "close": 0.003392, "volume": 1061178139.0, "close_time": 1765411199999, "quote_volume": 3492549.118899, "trades": 43808, "taker_buy_base": 519414712.0, "taker_buy_quote": 1709019.210507 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.003391, "high": 0.00344, "low": 0.003085, "close": 0.003399, "volume": 1532579432.0, "close_time": 1765497599999, "quote_volume": 5021601.468043, "trades": 78059, "taker_buy_base": 702450110.0, "taker_buy_quote": 2302771.322941 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.003399, "high": 0.003523, "low": 0.003237, "close": 0.003324, "volume": 892211166.0, "close_time": 1765583999999, "quote_volume": 3007124.855766, "trades": 60185, "taker_buy_base": 402668715.0, "taker_buy_quote": 1358094.352971 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.003324, "high": 0.003507, "low": 0.003266, "close": 0.003336, "volume": 740586133.0, "close_time": 1765670399999, "quote_volume": 2480275.386186, "trades": 43594, "taker_buy_base": 368897382.0, "taker_buy_quote": 1234940.087283 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.003336, "high": 0.003488, "low": 0.003269, "close": 0.003319, "volume": 751493356.0, "close_time": 1765756799999, "quote_volume": 2523671.872992, "trades": 42637, "taker_buy_base": 321020745.0, "taker_buy_quote": 1078503.082948 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.003316, "high": 0.004165, "low": 0.003295, "close": 0.003757, "volume": 4593764978.0, "close_time": 1765843199999, "quote_volume": 17115217.190962, "trades": 208167, "taker_buy_base": 2251141785.0, "taker_buy_quote": 8382405.561433 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.003757, "high": 0.003776, "low": 0.003287, "close": 0.003542, "volume": 1827285848.0, "close_time": 1765929599999, "quote_volume": 6328601.150621, "trades": 63575, "taker_buy_base": 902022582.0, "taker_buy_quote": 3122801.341906 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.003543, "high": 0.003785, "low": 0.0034, "close": 0.003501, "volume": 1647884226.0, "close_time": 1766015999999, "quote_volume": 5960282.030434, "trades": 90262, "taker_buy_base": 720320873.0, "taker_buy_quote": 2605309.999798 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.003501, "high": 0.003523, "low": 0.003235, "close": 0.003352, "volume": 512740422.0, "close_time": 1766102399999, "quote_volume": 1746872.293271, "trades": 28251, "taker_buy_base": 220948605.0, "taker_buy_quote": 752604.261604 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.003352, "high": 0.003621, "low": 0.003273, "close": 0.003499, "volume": 880688592.0, "close_time": 1766188799999, "quote_volume": 3052725.321916, "trades": 60764, "taker_buy_base": 412513710.0, "taker_buy_quote": 1429113.82198 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.003498, "high": 0.003774, "low": 0.003445, "close": 0.003662, "volume": 820586562.0, "close_time": 1766275199999, "quote_volume": 2985164.013861, "trades": 49958, "taker_buy_base": 355536102.0, "taker_buy_quote": 1295051.273824 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.003661, "high": 0.003668, "low": 0.003458, "close": 0.003468, "volume": 484743349.0, "close_time": 1766361599999, "quote_volume": 1716935.469036, "trades": 34286, "taker_buy_base": 215259752.0, "taker_buy_quote": 763240.396734 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.003468, "high": 0.00356, "low": 0.003361, "close": 0.003423, "volume": 486359140.0, "close_time": 1766447999999, "quote_volume": 1693921.102572, "trades": 36514, "taker_buy_base": 240265505.0, "taker_buy_quote": 837165.999575 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.003422, "high": 0.003508, "low": 0.00328, "close": 0.003416, "volume": 484932286.0, "close_time": 1766534399999, "quote_volume": 1631947.290384, "trades": 27789, "taker_buy_base": 220208574.0, "taker_buy_quote": 741669.747795 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.003417, "high": 0.003614, "low": 0.00337, "close": 0.003449, "volume": 717770153.0, "close_time": 1766620799999, "quote_volume": 2476863.928501, "trades": 56261, "taker_buy_base": 344814672.0, "taker_buy_quote": 1187571.745448 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00345, "high": 0.003684, "low": 0.003424, "close": 0.003602, "volume": 817893966.0, "close_time": 1766707199999, "quote_volume": 2913385.793013, "trades": 53000, "taker_buy_base": 366210083.0, "taker_buy_quote": 1303676.159022 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.003601, "high": 0.003665, "low": 0.003531, "close": 0.0036, "volume": 543091271.0, "close_time": 1766793599999, "quote_volume": 1949305.322427, "trades": 35757, "taker_buy_base": 238522372.0, "taker_buy_quote": 857356.95476 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.003601, "high": 0.003647, "low": 0.003539, "close": 0.00361, "volume": 453196258.0, "close_time": 1766879999999, "quote_volume": 1629607.220884, "trades": 24138, "taker_buy_base": 213650844.0, "taker_buy_quote": 769116.737997 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.003611, "high": 0.003615, "low": 0.003526, "close": 0.003563, "volume": 244537703.0, "close_time": 1766966399999, "quote_volume": 875339.006142, "trades": 14279, "taker_buy_base": 127488578.0, "taker_buy_quote": 456663.985096 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.003565, "high": 0.003616, "low": 0.00345, "close": 0.003475, "volume": 321661834.0, "close_time": 1767052799999, "quote_volume": 1133945.542363, "trades": 17096, "taker_buy_base": 156038937.0, "taker_buy_quote": 549751.135828 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.003474, "high": 0.003841, "low": 0.003454, "close": 0.003742, "volume": 668797458.0, "close_time": 1767139199999, "quote_volume": 2449071.011044, "trades": 47602, "taker_buy_base": 320444267.0, "taker_buy_quote": 1172711.733738 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.003742, "high": 0.004596, "low": 0.003635, "close": 0.003851, "volume": 2313997179.0, "close_time": 1767225599999, "quote_volume": 9261851.931286, "trades": 151244, "taker_buy_base": 1086606823.0, "taker_buy_quote": 4361323.263575 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.003852, "high": 0.004061, "low": 0.003795, "close": 0.003938, "volume": 951548916.0, "close_time": 1767311999999, "quote_volume": 3717983.797536, "trades": 62448, "taker_buy_base": 425556516.0, "taker_buy_quote": 1664786.253434 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.003939, "high": 0.004219, "low": 0.003851, "close": 0.004122, "volume": 886972249.0, "close_time": 1767398399999, "quote_volume": 3579995.990009, "trades": 65119, "taker_buy_base": 409975672.0, "taker_buy_quote": 1654391.268098 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.004121, "high": 0.004197, "low": 0.003888, "close": 0.004011, "volume": 792875645.0, "close_time": 1767484799999, "quote_volume": 3201280.859711, "trades": 57032, "taker_buy_base": 372051583.0, "taker_buy_quote": 1501453.933587 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00401, "high": 0.004592, "low": 0.00398, "close": 0.004235, "volume": 1421153403.0, "close_time": 1767571199999, "quote_volume": 6161358.164687, "trades": 106218, "taker_buy_base": 657006836.0, "taker_buy_quote": 2847475.755079 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.004235, "high": 0.004771, "low": 0.004201, "close": 0.004389, "volume": 1657338202.0, "close_time": 1767657599999, "quote_volume": 7373833.481881, "trades": 127780, "taker_buy_base": 781584030.0, "taker_buy_quote": 3486659.857926 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.004388, "high": 0.00455, "low": 0.00421, "close": 0.0043, "volume": 711218407.0, "close_time": 1767743999999, "quote_volume": 3114892.685975, "trades": 47889, "taker_buy_base": 319078200.0, "taker_buy_quote": 1397005.975473 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0043, "high": 0.004349, "low": 0.004053, "close": 0.004166, "volume": 328906298.0, "close_time": 1767830399999, "quote_volume": 1382628.401664, "trades": 23320, "taker_buy_base": 138745087.0, "taker_buy_quote": 582944.092832 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.004166, "high": 0.004168, "low": 0.003666, "close": 0.003913, "volume": 781164031.0, "close_time": 1767916799999, "quote_volume": 3017168.714022, "trades": 54704, "taker_buy_base": 388242673.0, "taker_buy_quote": 1496307.415975 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.003914, "high": 0.004058, "low": 0.003893, "close": 0.00391, "volume": 323976002.0, "close_time": 1768003199999, "quote_volume": 1283654.588555, "trades": 23682, "taker_buy_base": 154192353.0, "taker_buy_quote": 610608.638202 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.003909, "high": 0.004034, "low": 0.003866, "close": 0.003904, "volume": 274998302.0, "close_time": 1768089599999, "quote_volume": 1081740.402597, "trades": 17628, "taker_buy_base": 130173808.0, "taker_buy_quote": 511517.390638 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.003904, "high": 0.003958, "low": 0.003826, "close": 0.003865, "volume": 211929631.0, "close_time": 1768175999999, "quote_volume": 826238.199911, "trades": 16223, "taker_buy_base": 108326890.0, "taker_buy_quote": 422297.666437 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.003862, "high": 0.003899, "low": 0.003687, "close": 0.003703, "volume": 208631789.0, "close_time": 1768262399999, "quote_volume": 789848.194332, "trades": 16178, "taker_buy_base": 104798470.0, "taker_buy_quote": 396642.49857 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.003703, "high": 0.004233, "low": 0.003682, "close": 0.004135, "volume": 612069719.0, "close_time": 1768348799999, "quote_volume": 2441454.091324, "trades": 29318, "taker_buy_base": 308832078.0, "taker_buy_quote": 1226481.69312 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.004136, "high": 0.004183, "low": 0.003961, "close": 0.004015, "volume": 231436063.0, "close_time": 1768435199999, "quote_volume": 935147.993823, "trades": 13954, "taker_buy_base": 98960278.0, "taker_buy_quote": 399180.913853 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.004015, "high": 0.004078, "low": 0.003724, "close": 0.003787, "volume": 302394367.0, "close_time": 1768521599999, "quote_volume": 1175429.618023, "trades": 47420, "taker_buy_base": 114564372.0, "taker_buy_quote": 445348.808549 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.003786, "high": 0.004045, "low": 0.00376, "close": 0.003959, "volume": 394169624.0, "close_time": 1768607999999, "quote_volume": 1549260.464597, "trades": 36424, "taker_buy_base": 180373595.0, "taker_buy_quote": 708578.84993 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.003959, "high": 0.003959, "low": 0.003773, "close": 0.003799, "volume": 152422744.0, "close_time": 1768694399999, "quote_volume": 586767.716081, "trades": 12352, "taker_buy_base": 70896640.0, "taker_buy_quote": 272670.775213 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.003795, "high": 0.00407, "low": 0.003763, "close": 0.003839, "volume": 404720961.0, "close_time": 1768780799999, "quote_volume": 1578721.235211, "trades": 34359, "taker_buy_base": 198543206.0, "taker_buy_quote": 775481.474257 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.003841, "high": 0.004288, "low": 0.003462, "close": 0.004039, "volume": 1169620923.0, "close_time": 1768867199999, "quote_volume": 4605544.870727, "trades": 81486, "taker_buy_base": 564825537.0, "taker_buy_quote": 2224160.146627 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.004039, "high": 0.004053, "low": 0.003694, "close": 0.003803, "volume": 457569430.0, "close_time": 1768953599999, "quote_volume": 1762144.581545, "trades": 39652, "taker_buy_base": 217711008.0, "taker_buy_quote": 837412.021232 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.003794, "high": 0.003978, "low": 0.00378, "close": 0.003904, "volume": 430579728.0, "close_time": 1769039999999, "quote_volume": 1677392.310845, "trades": 35441, "taker_buy_base": 197553310.0, "taker_buy_quote": 769479.644549 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.003905, "high": 0.004426, "low": 0.003862, "close": 0.004325, "volume": 1092115523.0, "close_time": 1769126399999, "quote_volume": 4589881.084291, "trades": 89151, "taker_buy_base": 500601745.0, "taker_buy_quote": 2103891.537493 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.004324, "high": 0.004692, "low": 0.004241, "close": 0.004306, "volume": 602171527.0, "close_time": 1769212799999, "quote_volume": 2662723.364362, "trades": 44008, "taker_buy_base": 288671332.0, "taker_buy_quote": 1276875.884555 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.004305, "high": 0.004356, "low": 0.004161, "close": 0.004251, "volume": 171423941.0, "close_time": 1769299199999, "quote_volume": 731110.81813, "trades": 16257, "taker_buy_base": 82393957.0, "taker_buy_quote": 351407.725711 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00425, "high": 0.004267, "low": 0.004065, "close": 0.004156, "volume": 235552013.0, "close_time": 1769385599999, "quote_volume": 978273.205611, "trades": 28850, "taker_buy_base": 91898451.0, "taker_buy_quote": 382026.298054 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.004155, "high": 0.004238, "low": 0.004056, "close": 0.004156, "volume": 178417669.0, "close_time": 1769471999999, "quote_volume": 739108.064079, "trades": 20318, "taker_buy_base": 85913546.0, "taker_buy_quote": 355923.961832 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.004159, "high": 0.00473, "low": 0.004101, "close": 0.004327, "volume": 1071681615.0, "close_time": 1769558399999, "quote_volume": 4745405.37651, "trades": 85537, "taker_buy_base": 508749067.0, "taker_buy_quote": 2250169.26768 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.004328, "high": 0.004437, "low": 0.004253, "close": 0.004331, "volume": 222026135.0, "close_time": 1769644799999, "quote_volume": 963825.922769, "trades": 24041, "taker_buy_base": 104153050.0, "taker_buy_quote": 452293.640404 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.004331, "high": 0.004348, "low": 0.003914, "close": 0.004061, "volume": 420401474.0, "close_time": 1769731199999, "quote_volume": 1711446.688441, "trades": 55054, "taker_buy_base": 204822864.0, "taker_buy_quote": 833089.133804 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.004061, "high": 0.004129, "low": 0.00393, "close": 0.004072, "volume": 287723451.0, "close_time": 1769817599999, "quote_volume": 1160537.777237, "trades": 33515, "taker_buy_base": 130725860.0, "taker_buy_quote": 527209.61793 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.004075, "high": 0.004085, "low": 0.003339, "close": 0.003506, "volume": 611461250.0, "close_time": 1769903999999, "quote_volume": 2219766.934365, "trades": 70376, "taker_buy_base": 303253877.0, "taker_buy_quote": 1101416.986507 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.003505, "high": 0.003699, "low": 0.003476, "close": 0.003562, "volume": 460375761.0, "close_time": 1769990399999, "quote_volume": 1651820.900716, "trades": 49576, "taker_buy_base": 237587720.0, "taker_buy_quote": 852091.170666 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.003562, "high": 0.003761, "low": 0.003466, "close": 0.003731, "volume": 330827851.0, "close_time": 1770076799999, "quote_volume": 1192326.367811, "trades": 44915, "taker_buy_base": 156661234.0, "taker_buy_quote": 564464.108624 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.003732, "high": 0.003739, "low": 0.003353, "close": 0.003444, "volume": 347976250.0, "close_time": 1770163199999, "quote_volume": 1236140.904835, "trades": 37742, "taker_buy_base": 165053819.0, "taker_buy_quote": 585498.501807 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.003441, "high": 0.003577, "low": 0.003353, "close": 0.003542, "volume": 290238182.0, "close_time": 1770249599999, "quote_volume": 1003649.070845, "trades": 38674, "taker_buy_base": 148895943.0, "taker_buy_quote": 515173.071725 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.003543, "high": 0.003588, "low": 0.003075, "close": 0.0031, "volume": 856816926.0, "close_time": 1770335999999, "quote_volume": 2804782.913763, "trades": 101380, "taker_buy_base": 418771502.0, "taker_buy_quote": 1369343.273656 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.003098, "high": 0.003294, "low": 0.002785, "close": 0.003217, "volume": 702126279.0, "close_time": 1770422399999, "quote_volume": 2096509.82456, "trades": 55207, "taker_buy_base": 347038490.0, "taker_buy_quote": 1040621.178659 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00322, "high": 0.004055, "low": 0.003164, "close": 0.003929, "volume": 2318612540.0, "close_time": 1770508799999, "quote_volume": 8494750.81841, "trades": 247339, "taker_buy_base": 1171352287.0, "taker_buy_quote": 4291413.736895 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00393, "high": 0.005003, "low": 0.003821, "close": 0.004176, "volume": 3529923171.0, "close_time": 1770595199999, "quote_volume": 15103053.385744, "trades": 431613, "taker_buy_base": 1752754392.0, "taker_buy_quote": 7498888.247351 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.004173, "high": 0.004685, "low": 0.004032, "close": 0.004464, "volume": 1970140183.0, "close_time": 1770681599999, "quote_volume": 8578435.718721, "trades": 223124, "taker_buy_base": 928265957.0, "taker_buy_quote": 4047062.036167 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.004463, "high": 0.004799, "low": 0.004234, "close": 0.00432, "volume": 1104757039.0, "close_time": 1770767999999, "quote_volume": 5002991.350247, "trades": 147623, "taker_buy_base": 533460646.0, "taker_buy_quote": 2414330.440796 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.004316, "high": 0.004492, "low": 0.004129, "close": 0.004453, "volume": 499547253.0, "close_time": 1770854399999, "quote_volume": 2176033.200658, "trades": 80053, "taker_buy_base": 251167886.0, "taker_buy_quote": 1094713.729264 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.004452, "high": 0.004556, "low": 0.00424, "close": 0.00438, "volume": 338472943.0, "close_time": 1770940799999, "quote_volume": 1487981.909405, "trades": 58983, "taker_buy_base": 167638080.0, "taker_buy_quote": 737609.462636 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00438, "high": 0.004534, "low": 0.004266, "close": 0.004481, "volume": 245791469.0, "close_time": 1771027199999, "quote_volume": 1084093.324022, "trades": 37645, "taker_buy_base": 119139799.0, "taker_buy_quote": 526110.078874 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.004485, "high": 0.005311, "low": 0.004467, "close": 0.004932, "volume": 772807663.0, "close_time": 1771113599999, "quote_volume": 3786979.436725, "trades": 138820, "taker_buy_base": 409084329.0, "taker_buy_quote": 2005240.788447 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.004931, "high": 0.00525, "low": 0.004783, "close": 0.00494, "volume": 438216771.0, "close_time": 1771199999999, "quote_volume": 2185434.554493, "trades": 58306, "taker_buy_base": 209421839.0, "taker_buy_quote": 1045529.4078 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.004937, "high": 0.00503, "low": 0.004365, "close": 0.004809, "volume": 531558602.0, "close_time": 1771286399999, "quote_volume": 2520707.133978, "trades": 97184, "taker_buy_base": 250952823.0, "taker_buy_quote": 1189036.361072 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.004808, "high": 0.004861, "low": 0.00442, "close": 0.004458, "volume": 190796689.0, "close_time": 1771372799999, "quote_volume": 882869.688004, "trades": 20532, "taker_buy_base": 87407539.0, "taker_buy_quote": 404740.751379 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00446, "high": 0.004736, "low": 0.004402, "close": 0.004504, "volume": 358379158.0, "close_time": 1771459199999, "quote_volume": 1633836.31524, "trades": 40729, "taker_buy_base": 184803825.0, "taker_buy_quote": 843119.348279 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.004495, "high": 0.0046, "low": 0.004265, "close": 0.004452, "volume": 210360349.0, "close_time": 1771545599999, "quote_volume": 926819.609168, "trades": 16704, "taker_buy_base": 114542473.0, "taker_buy_quote": 504082.743371 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.004451, "high": 0.004895, "low": 0.004403, "close": 0.004867, "volume": 282595970.0, "close_time": 1771631999999, "quote_volume": 1312821.871183, "trades": 36246, "taker_buy_base": 149330932.0, "taker_buy_quote": 694877.343277 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.004868, "high": 0.004946, "low": 0.004488, "close": 0.004499, "volume": 300774843.0, "close_time": 1771718399999, "quote_volume": 1415436.824958, "trades": 40713, "taker_buy_base": 140670969.0, "taker_buy_quote": 662033.151862 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0045, "high": 0.004711, "low": 0.004482, "close": 0.004656, "volume": 148056611.0, "close_time": 1771804799999, "quote_volume": 683460.259434, "trades": 12556, "taker_buy_base": 76175137.0, "taker_buy_quote": 351040.533336 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.004656, "high": 0.004877, "low": 0.004517, "close": 0.004772, "volume": 446144247.0, "close_time": 1771891199999, "quote_volume": 2110958.414225, "trades": 58380, "taker_buy_base": 215547592.0, "taker_buy_quote": 1020746.276886 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.004776, "high": 0.004806, "low": 0.004464, "close": 0.004534, "volume": 186203916.0, "close_time": 1771977599999, "quote_volume": 870055.014043, "trades": 16930, "taker_buy_base": 88398198.0, "taker_buy_quote": 412837.714389 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.004534, "high": 0.004754, "low": 0.00451, "close": 0.004601, "volume": 298906234.0, "close_time": 1772063999999, "quote_volume": 1391061.922458, "trades": 31239, "taker_buy_base": 142835328.0, "taker_buy_quote": 664926.726471 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.004601, "high": 0.004878, "low": 0.004563, "close": 0.004823, "volume": 308057766.0, "close_time": 1772150399999, "quote_volume": 1468887.309377, "trades": 22164, "taker_buy_base": 152587727.0, "taker_buy_quote": 727124.303119 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.004821, "high": 0.004889, "low": 0.004578, "close": 0.004693, "volume": 198360406.0, "close_time": 1772236799999, "quote_volume": 929401.570934, "trades": 22346, "taker_buy_base": 105770965.0, "taker_buy_quote": 494950.642236 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.004692, "high": 0.004749, "low": 0.004533, "close": 0.004704, "volume": 272648991.0, "close_time": 1772323199999, "quote_volume": 1265194.842214, "trades": 26516, "taker_buy_base": 144291230.0, "taker_buy_quote": 669558.323288 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.004705, "high": 0.004858, "low": 0.004669, "close": 0.004742, "volume": 197317598.0, "close_time": 1772409599999, "quote_volume": 942143.219195, "trades": 15846, "taker_buy_base": 104089362.0, "taker_buy_quote": 497216.897233 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.004743, "high": 0.00514, "low": 0.004707, "close": 0.005047, "volume": 451703010.0, "close_time": 1772495999999, "quote_volume": 2218364.588067, "trades": 41854, "taker_buy_base": 212802058.0, "taker_buy_quote": 1047115.568055 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.005061, "high": 0.005845, "low": 0.004962, "close": 0.005773, "volume": 684023206.0, "close_time": 1772582399999, "quote_volume": 3728913.66861, "trades": 50582, "taker_buy_base": 341277315.0, "taker_buy_quote": 1856473.688583 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.005778, "high": 0.00665, "low": 0.004778, "close": 0.005096, "volume": 2450527262.0, "close_time": 1772668799999, "quote_volume": 13353368.200813, "trades": 245089, "taker_buy_base": 1236098974.0, "taker_buy_quote": 6741021.089635 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.005095, "high": 0.005792, "low": 0.004942, "close": 0.005322, "volume": 976954939.0, "close_time": 1772755199999, "quote_volume": 5199863.060678, "trades": 92256, "taker_buy_base": 483812583.0, "taker_buy_quote": 2576635.978771 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.005322, "high": 0.006641, "low": 0.005276, "close": 0.00627, "volume": 1624916490.0, "close_time": 1772841599999, "quote_volume": 9704435.957058, "trades": 190362, "taker_buy_base": 805609495.0, "taker_buy_quote": 4815449.930408 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006271, "high": 0.007643, "low": 0.00627, "close": 0.007076, "volume": 2199202587.0, "close_time": 1772927999999, "quote_volume": 15585310.511359, "trades": 356580, "taker_buy_base": 1069062391.0, "taker_buy_quote": 7582058.745229 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.007076, "high": 0.00787, "low": 0.005657, "close": 0.006568, "volume": 3941307336.0, "close_time": 1773014399999, "quote_volume": 26524455.805605, "trades": 637535, "taker_buy_base": 1959395774.0, "taker_buy_quote": 13179215.876319 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.006568, "high": 0.007576, "low": 0.006218, "close": 0.006799, "volume": 1859127805.0, "close_time": 1773100799999, "quote_volume": 12940131.612945, "trades": 303527, "taker_buy_base": 921512731.0, "taker_buy_quote": 6408888.603707 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.006798, "high": 0.007681, "low": 0.00675, "close": 0.007392, "volume": 1052699314.0, "close_time": 1773187199999, "quote_volume": 7614828.378727, "trades": 170248, "taker_buy_base": 524858262.0, "taker_buy_quote": 3797734.015105 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.007392, "high": 0.008247, "low": 0.007181, "close": 0.007353, "volume": 1026054912.0, "close_time": 1773273599999, "quote_volume": 7775077.12684, "trades": 193269, "taker_buy_base": 510247292.0, "taker_buy_quote": 3866822.027418 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007356, "high": 0.00824, "low": 0.007317, "close": 0.007836, "volume": 1000039267.0, "close_time": 1773359999999, "quote_volume": 7831893.74743, "trades": 192535, "taker_buy_base": 503392822.0, "taker_buy_quote": 3945455.878928 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007833, "high": 0.01139, "low": 0.007799, "close": 0.010978, "volume": 2546955047.0, "close_time": 1773446399999, "quote_volume": 24673497.127037, "trades": 574963, "taker_buy_base": 1314695679.0, "taker_buy_quote": 12726435.725063 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.010979, "high": 0.011899, "low": 0.00899, "close": 0.009747, "volume": 3070746112.0, "close_time": 1773532799999, "quote_volume": 32801810.364714, "trades": 742477, "taker_buy_base": 1505347993.0, "taker_buy_quote": 16065846.577727 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.009748, "high": 0.01015, "low": 0.009547, "close": 0.00963, "volume": 727884225.0, "close_time": 1773619199999, "quote_volume": 7180411.181953, "trades": 187559, "taker_buy_base": 356486011.0, "taker_buy_quote": 3517184.58041 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.009629, "high": 0.01038, "low": 0.009396, "close": 0.010168, "volume": 800242740.0, "close_time": 1773705599999, "quote_volume": 7978170.178004, "trades": 193607, "taker_buy_base": 411341581.0, "taker_buy_quote": 4099637.331557 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.010168, "high": 0.010856, "low": 0.01006, "close": 0.010428, "volume": 661935061.0, "close_time": 1773791999999, "quote_volume": 6911899.863035, "trades": 166266, "taker_buy_base": 349843943.0, "taker_buy_quote": 3651611.01034 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.010425, "high": 0.011, "low": 0.009673, "close": 0.009868, "volume": 658234049.0, "close_time": 1773878399999, "quote_volume": 6840766.859586, "trades": 171374, "taker_buy_base": 332461369.0, "taker_buy_quote": 3461324.710958 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.009873, "high": 0.00996, "low": 0.009006, "close": 0.009196, "volume": 456077937.0, "close_time": 1773964799999, "quote_volume": 4305384.634803, "trades": 99899, "taker_buy_base": 223194388.0, "taker_buy_quote": 2107083.931963 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.009197, "high": 0.009637, "low": 0.009114, "close": 0.009171, "volume": 256912911.0, "close_time": 1774051199999, "quote_volume": 2398096.977171, "trades": 49593, "taker_buy_base": 122359665.0, "taker_buy_quote": 1142366.886687 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.009172, "high": 0.00965, "low": 0.009001, "close": 0.009286, "volume": 292538978.0, "close_time": 1774137599999, "quote_volume": 2747433.146698, "trades": 70435, "taker_buy_base": 139246366.0, "taker_buy_quote": 1307640.898437 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.009288, "high": 0.01536, "low": 0.009126, "close": 0.013615, "volume": 2576758509.0, "close_time": 1774223999999, "quote_volume": 33527463.799457, "trades": 962888, "taker_buy_base": 1297715961.0, "taker_buy_quote": 16888636.596426 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.013614, "high": 0.016255, "low": 0.012391, "close": 0.015244, "volume": 1903936512.0, "close_time": 1774310399999, "quote_volume": 27232427.664502, "trades": 840437, "taker_buy_base": 974666585.0, "taker_buy_quote": 13958184.914669 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.015244, "high": 0.015583, "low": 0.013501, "close": 0.013658, "volume": 1262514678.0, "close_time": 1774396799999, "quote_volume": 18447885.325941, "trades": 587785, "taker_buy_base": 618365786.0, "taker_buy_quote": 9034357.678807 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.013659, "high": 0.014519, "low": 0.013647, "close": 0.01388, "volume": 494527260.0, "close_time": 1774483199999, "quote_volume": 6960410.814684, "trades": 232569, "taker_buy_base": 243563909.0, "taker_buy_quote": 3428252.997844 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.013881, "high": 0.01485, "low": 0.0135, "close": 0.013804, "volume": 553798805.0, "close_time": 1774569599999, "quote_volume": 7765569.802345, "trades": 239255, "taker_buy_base": 271189189.0, "taker_buy_quote": 3807106.305532 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.013803, "high": 0.014138, "low": 0.012907, "close": 0.012961, "volume": 329350017.0, "close_time": 1774655999999, "quote_volume": 4467083.066193, "trades": 156149, "taker_buy_base": 160573732.0, "taker_buy_quote": 2177730.340949 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.012963, "high": 0.013449, "low": 0.0123, "close": 0.01314, "volume": 306691056.0, "close_time": 1774742399999, "quote_volume": 3982556.870868, "trades": 145445, "taker_buy_base": 147591074.0, "taker_buy_quote": 1917703.604246 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01314, "high": 0.013411, "low": 0.012862, "close": 0.012862, "volume": 88331060.0, "close_time": 1774828799999, "quote_volume": 1163779.843831, "trades": 53309, "taker_buy_base": 44503409.0, "taker_buy_quote": 586618.98158 } ] } }, "last_update": "2026-03-29T16:40:29.120066" }